MFA Financial, Inc. 9.000% Senior Notes (MFAO) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -0.4%
- 3M
- -0.5%
- YTD
- -1.1%
- 1Y
- -0.8%
- 3Y
- +0.1%
- 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
- -1.8%
MFAO Stock Price Trajectory (2024–2026)
As of October 3, 2026, MFA Financial, Inc. 9.000% Senior Notes (MFAO) trades at $25.22, representing a -0.8% return over the past year. The stock has delivered a +21.2% 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 -2.5%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers MFA (-16.9% 1Y), MITT (-21.7% 1Y), and GPMT (-74.4% 1Y), MFAO has outperformed the peer group average. Compare MFAO vs MFA →
MFAO Historical Price Data · from 2024
Rows 1–50 of 613| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 25.18 | 25.25 | 25.15 | 25.21 | 18K | +0.12% |
| 2026-10-01 | 25.30 | 25.30 | 25.15 | 25.18 | 12K | +0.10% |
| 2026-09-30 | 25.18 | 25.23 | 25.16 | 25.16 | 15K | -0.40% |
| 2026-09-29 | 25.26 | 25.26 | 25.26 | 25.26 | 14K | +0.24% |
| 2026-09-28 | 25.20 | 25.25 | 25.20 | 25.20 | 13K | -0.04% |
| 2026-09-25 | 25.25 | 25.27 | 25.21 | 25.21 | 12K | -0.15% |
| 2026-09-24 | 25.25 | 25.26 | 25.25 | 25.25 | 12K | -0.22% |
| 2026-09-23 | 25.28 | 25.33 | 25.28 | 25.30 | 6K | -0.04% |
| 2026-09-22 | 25.32 | 25.32 | 25.32 | 25.32 | 8K | +0.38% |
| 2026-09-21 | 25.27 | 25.28 | 25.21 | 25.22 | 26K | -0.28% |
| 2026-09-18 | 25.29 | 25.29 | 25.29 | 25.29 | 4K | +0.16% |
| 2026-09-17 | 25.25 | 25.30 | 25.25 | 25.25 | 5K | +0.44% |
| 2026-09-16 | 25.19 | 25.24 | 25.14 | 25.14 | 12K | -0.16% |
| 2026-09-15 | 25.15 | 25.31 | 25.15 | 25.18 | 12K | +0.04% |
| 2026-09-14 | 25.16 | 25.25 | 25.10 | 25.17 | 9K | 0.00% |
| 2026-09-11 | 25.32 | 25.40 | 25.13 | 25.17 | 39K | -0.59% |
| 2026-09-10 | 25.38 | 25.38 | 25.30 | 25.32 | 6K | -0.24% |
| 2026-09-09 | 25.35 | 25.44 | 25.35 | 25.38 | 14K | +0.12% |
| 2026-09-08 | 25.45 | 25.46 | 25.28 | 25.35 | 21K | +0.20% |
| 2026-09-04 | 25.29 | 25.39 | 25.28 | 25.30 | 3K | +0.04% |
| 2026-09-03 | 25.33 | 25.39 | 25.28 | 25.29 | 7K | -0.13% |
| 2026-09-02 | 25.35 | 25.35 | 25.32 | 25.32 | 3K | +0.13% |
| 2026-09-01 | 25.35 | 25.35 | 25.25 | 25.29 | 17K | -0.24% |
| 2026-08-31 | 25.30 | 25.35 | 25.25 | 25.35 | 3K | +0.48% |
| 2026-08-28 | 25.27 | 25.32 | 25.23 | 25.23 | 1K | +0.04% |
| 2026-08-27 | 25.22 | 25.34 | 25.22 | 25.22 | 8K | +0.16% |
| 2026-08-26 | 25.20 | 25.25 | 25.18 | 25.18 | 9K | -0.02% |
| 2026-08-25 | 25.18 | 25.21 | 25.15 | 25.18 | 10K | -0.06% |
| 2026-08-24 | 25.23 | 25.24 | 25.20 | 25.20 | 4K | -0.12% |
| 2026-08-21 | 25.32 | 25.32 | 25.23 | 25.23 | 5K | +0.12% |
| 2026-08-20 | 25.25 | 25.26 | 25.20 | 25.20 | 5K | -0.12% |
| 2026-08-19 | 25.17 | 25.25 | 25.17 | 25.23 | 2K | +0.16% |
| 2026-08-18 | 25.17 | 25.21 | 25.12 | 25.19 | 8K | +0.12% |
| 2026-08-17 | 25.26 | 25.26 | 25.15 | 25.16 | 10K | -0.24% |
| 2026-08-14 | 25.16 | 25.22 | 25.14 | 25.22 | 2K | +0.36% |
| 2026-08-13 | 25.09 | 25.14 | 25.09 | 25.13 | 6K | +0.20% |
| 2026-08-12 | 25.05 | 25.12 | 25.05 | 25.08 | 5K | 0.00% |
| 2026-08-11 | 25.07 | 25.16 | 25.05 | 25.08 | 6K | 0.00% |
| 2026-08-10 | 25.12 | 25.15 | 25.05 | 25.08 | 4K | +0.08% |
| 2026-08-07 | 25.05 | 25.12 | 25.05 | 25.06 | 9K | -0.04% |
| 2026-08-06 | 25.09 | 25.09 | 25.07 | 25.07 | 2K | +0.08% |
| 2026-08-05 | 25.06 | 25.10 | 25.04 | 25.05 | 10K | -0.04% |
| 2026-08-04 | 25.13 | 25.13 | 25.05 | 25.06 | 6K | -0.12% |
| 2026-08-03 | 25.13 | 25.13 | 25.05 | 25.09 | 15K | +0.20% |
| 2026-07-31 | 25.17 | 25.17 | 25.00 | 25.04 | 31K | -2.03% |
| 2026-07-30 | 25.45 | 25.63 | 25.45 | 25.56 | 13K | +0.27% |
| 2026-07-29 | 25.54 | 25.54 | 25.46 | 25.49 | 7K | +0.04% |
| 2026-07-28 | 25.45 | 25.51 | 25.45 | 25.48 | 9K | +0.04% |
| 2026-07-27 | 25.40 | 25.49 | 25.40 | 25.47 | 7K | +0.08% |
| 2026-07-24 | 25.51 | 25.51 | 25.38 | 25.45 | 10K | +0.28% |
MFAO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -0.8% over the past year, below its 5-year annualized CAGR of +0.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -0.8% places the stock further from 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.