MFA Financial, Inc. 9.000% Senior Notes (MFAO) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +0.3%
- 3M
- +1.6%
- YTD
- -0.8%
- 1Y
- +0.5%
- 3Y
- +0.2%
- 5Y
- +0.1%
Loading 10-year price history...
MFAO Historical Performance
MFAO Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +0.9%
- 2025 annual price return
- -0.0%
- 2026 annual price return
- -0.6%
MFAO Stock Price Trajectory (2024–2026)
As of June 29, 2026, MFA Financial, Inc. 9.000% Senior Notes (MFAO) trades at $25.29, representing a +0.5% return over the past year. The stock has delivered a +19.2% total return over five years (+0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $25.85 on September 30, 2024. From this peak, MFAO has corrected -2.2%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers MFA (+4.3% 1Y), MITT (+6.8% 1Y), and GPMT (-39.7% 1Y), MFAO has underperformed the peer group average. Compare MFAO vs MFA →
MFAO Historical Price Data · from 2024
Rows 1–50 of 547| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 25.27 | 25.29 | 25.22 | 25.29 | 5K | +0.08% |
| 2026-06-26 | 25.30 | 25.30 | 25.23 | 25.27 | 6K | -0.04% |
| 2026-06-25 | 25.28 | 25.29 | 25.23 | 25.28 | 5K | 0.00% |
| 2026-06-24 | 25.28 | 25.28 | 25.25 | 25.28 | 5K | -0.08% |
| 2026-06-23 | 25.22 | 25.30 | 25.22 | 25.30 | 9K | +0.20% |
| 2026-06-22 | 25.16 | 25.25 | 25.16 | 25.25 | 6K | +0.16% |
| 2026-06-18 | 25.16 | 25.21 | 25.14 | 25.21 | 6K | 0.00% |
| 2026-06-17 | 25.20 | 25.21 | 25.19 | 25.21 | 1K | +0.12% |
| 2026-06-16 | 25.18 | 25.22 | 25.16 | 25.18 | 6K | +0.10% |
| 2026-06-15 | 25.17 | 25.19 | 25.13 | 25.16 | 6K | +0.06% |
| 2026-06-12 | 25.16 | 25.19 | 25.10 | 25.14 | 11K | 0.00% |
| 2026-06-11 | 25.12 | 25.14 | 25.12 | 25.14 | 13K | -0.08% |
| 2026-06-10 | 25.16 | 25.22 | 25.12 | 25.16 | 10K | -0.04% |
| 2026-06-09 | 25.17 | 25.23 | 25.15 | 25.17 | 7K | +0.04% |
| 2026-06-08 | 25.20 | 25.23 | 25.16 | 25.16 | 4K | -0.06% |
| 2026-06-05 | 25.20 | 25.23 | 25.16 | 25.18 | 9K | -0.38% |
| 2026-06-04 | 25.22 | 25.27 | 25.22 | 25.27 | 9K | +0.16% |
| 2026-06-03 | 25.20 | 25.25 | 25.17 | 25.23 | 9K | +0.12% |
| 2026-06-02 | 25.20 | 25.25 | 25.14 | 25.20 | 9K | +0.16% |
| 2026-06-01 | 25.21 | 25.21 | 25.10 | 25.16 | 10K | -0.20% |
| 2026-05-29 | 25.18 | 25.25 | 25.18 | 25.21 | 3K | +0.04% |
| 2026-05-28 | 25.20 | 25.20 | 25.18 | 25.20 | 3K | +0.12% |
| 2026-05-27 | 25.22 | 25.22 | 25.14 | 25.17 | 2K | +0.16% |
| 2026-05-26 | 25.12 | 25.17 | 25.11 | 25.13 | 14K | -0.14% |
| 2026-05-22 | 25.14 | 25.20 | 25.14 | 25.16 | 5K | +0.10% |
| 2026-05-21 | 25.15 | 25.15 | 25.10 | 25.14 | 8K | +0.04% |
| 2026-05-20 | 25.14 | 25.15 | 25.11 | 25.13 | 5K | +0.20% |
| 2026-05-19 | 25.19 | 25.19 | 25.08 | 25.08 | 15K | -0.24% |
| 2026-05-18 | 25.14 | 25.22 | 25.12 | 25.14 | 8K | +0.08% |
| 2026-05-15 | 25.25 | 25.25 | 25.10 | 25.12 | 19K | -0.38% |
| 2026-05-14 | 25.21 | 25.22 | 25.19 | 25.21 | 4K | -0.02% |
| 2026-05-13 | 25.23 | 25.25 | 25.18 | 25.22 | 5K | +0.32% |
| 2026-05-12 | 25.15 | 25.24 | 25.14 | 25.14 | 7K | -0.48% |
| 2026-05-11 | 25.21 | 25.29 | 25.21 | 25.26 | 29K | +0.16% |
| 2026-05-08 | 25.18 | 25.22 | 25.16 | 25.22 | 5K | +0.16% |
| 2026-05-07 | 25.24 | 25.27 | 25.15 | 25.18 | 12K | -0.24% |
| 2026-05-06 | 25.13 | 25.26 | 25.13 | 25.24 | 19K | +0.48% |
| 2026-05-05 | 25.16 | 25.16 | 25.07 | 25.12 | 26K | +0.02% |
| 2026-05-04 | 25.18 | 25.18 | 25.05 | 25.11 | 12K | -0.12% |
| 2026-05-01 | 25.05 | 25.19 | 25.04 | 25.14 | 37K | -1.62% |
| 2026-04-30 | 25.44 | 25.56 | 25.44 | 25.56 | 21K | +0.47% |
| 2026-04-29 | 25.45 | 25.53 | 25.39 | 25.44 | 68K | -0.04% |
| 2026-04-28 | 25.60 | 25.63 | 25.36 | 25.45 | 341K | -0.51% |
| 2026-04-27 | 25.62 | 25.72 | 25.55 | 25.58 | 29K | -0.25% |
| 2026-04-24 | 25.71 | 25.71 | 25.64 | 25.64 | 3K | -0.06% |
| 2026-04-23 | 25.64 | 25.71 | 25.64 | 25.66 | 12K | -0.02% |
| 2026-04-22 | 25.69 | 25.70 | 25.62 | 25.66 | 4K | -0.04% |
| 2026-04-21 | 25.63 | 25.71 | 25.63 | 25.68 | 18K | +0.14% |
| 2026-04-20 | 25.60 | 25.70 | 25.60 | 25.64 | 10K | +0.01% |
| 2026-04-17 | 25.46 | 25.70 | 25.46 | 25.64 | 19K | +0.30% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MFAO — Frequently Asked Questions
Quick answers to the most common questions about buying MFAO stock.
How has MFAO stock performed recently?
MFAO returned +0.5% over the past year, beating its 5-year annualized CAGR of +0.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MFAO's all-time high price?
MFA Financial, Inc. 9.000% Senior Notes reached $25.85 on 2024-09-30. The 52-week high is $25.75. Current 1-year return of +0.5% places the stock closer to historical peaks.
Where can I download MFAO historical price data?
This page provides MFAO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.