MFA Financial, Inc. 9.000% Senior Notes (MFAO) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
MFAO Historical Performance
Short-Term Returns
MFAO Stock Price Trajectory (2024–2026)
As of May 8, 2026, MFA Financial, Inc. 9.000% Senior Notes (MFAO) trades at $25.18, representing a +1.8% return over the past year. The stock has delivered a +18.8% total return over five years (+0.0% 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 -2.6%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers MFA (+3.8% 1Y), MITT (+15.8% 1Y), and GPMT (-28.9% 1Y), MFAO has underperformed the peer group average. Compare MFAO vs MFA →
MFAO Historical Price Data (2025–2026)
Showing 30 of 512 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 25.56 | 25.56 | 25.56 | 25.56 | 11K | +0.12% |
| 2026-04-15 | 25.57 | 25.62 | 25.47 | 25.53 | 16K | -0.16% |
| 2026-04-14 | 25.48 | 25.60 | 25.42 | 25.57 | 20K | +0.43% |
| 2026-04-13 | 25.41 | 25.48 | 25.28 | 25.46 | 7K | +0.35% |
| 2026-04-10 | 25.42 | 25.45 | 25.37 | 25.37 | 11K | +0.28% |
| 2026-04-09 | 25.34 | 25.35 | 25.30 | 25.30 | 7K | +0.32% |
| 2026-04-08 | 25.29 | 25.30 | 25.21 | 25.22 | 12K | -0.24% |
| 2026-04-07 | 25.34 | 25.34 | 25.23 | 25.28 | 5K | +0.14% |
| 2026-04-06 | 25.25 | 25.29 | 25.19 | 25.25 | 5K | +0.10% |
| 2026-04-02 | 25.22 | 25.22 | 25.08 | 25.22 | 12K | -0.28% |
| 2026-04-01 | 24.90 | 25.30 | 24.90 | 25.29 | 10K | +1.53% |
| 2026-03-31 | 24.80 | 24.97 | 24.80 | 24.91 | 16K | +0.08% |
| 2026-03-30 | 24.80 | 24.96 | 24.75 | 24.89 | 19K | +0.04% |
| 2026-03-27 | 24.84 | 24.88 | 24.84 | 24.88 | 6K | -0.04% |
| 2026-03-26 | 24.76 | 24.93 | 24.76 | 24.89 | 13K | -0.08% |
See MFAO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MFAO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MFAO vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonMFAO — Frequently Asked Questions
Quick answers to the most common questions about buying MFAO stock.
How has MFAO stock performed recently?
MFAO returned +1.8% over the past year, beating its 5-year annualized CAGR of +0.0%. 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 +1.8% 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.