Daily trading records

MFA Financial, Inc. 8.875% Senior Notes due 2029 Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for MFA Financial, Inc. 8.875% Senior Notes due 2029.

The verified trading-day record runs from June 26, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free MFA Financial, Inc. 8.875% Senior Notes due 2029 email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review MFA Financial, Inc. 8.875% Senior Notes due 2029's price trend and period performance.

The chart connects verified session closes from June 25, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.24%

From the September 14, 2026 close of $25.14 to $25.2001 on September 21, 2026.

20-session performance

-0.04%

From the August 21, 2026 close of $25.21 to $25.2001 on September 21, 2026.

60-session performance

+0.00%

From the June 25, 2026 close of $25.20 to $25.2001 on September 21, 2026.

MFA Financial, Inc. 8.875% Senior Notes due 2029 Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.25$25.25$25.17$25.20014,309-$0.0049 (-0.02%)
$25.19$25.25$25.19$25.2052,578+$0.005 (+0.02%)
$25.23$25.24$25.20$25.202,895+$0.02 (+0.08%)
$25.13$25.18$25.10$25.189,278+$0.05 (+0.20%)
$25.16$25.195$25.12$25.134,021-$0.01 (-0.04%)
$25.18$25.21$25.10$25.1418,076+$0.01 (+0.04%)
$25.22$25.35$25.12$25.1337,214-$0.09 (-0.36%)
$25.20$25.30$25.14$25.2211,626-$0.07 (-0.28%)
$25.31$25.35$25.26$25.298,911-$0.02 (-0.08%)
$25.30$25.38$25.30$25.316,520+$0.01 (+0.04%)
$25.35$25.37$25.30$25.304,488-$0.05 (-0.20%)
$25.30$25.37$25.30$25.3510,813+$0.0499 (+0.20%)
$25.21$25.34$25.21$25.30018,292+$0.0001 (+0.00%)
$25.30$25.37$25.28$25.3016,336$0.00 (0.00%)
$25.25$25.30$25.16$25.3018,304+$0.02 (+0.08%)
$25.29$25.29$25.23$25.286,516+$0.06 (+0.24%)
$25.28$25.28$25.21$25.2211,182-$0.07 (-0.28%)
$25.18$25.29$25.18$25.297,982+$0.13 (+0.52%)
$25.17$25.23$25.1556$25.169,085-$0.03 (-0.12%)
$25.25$25.25$25.15$25.195,466-$0.02 (-0.08%)
$25.20$25.215$25.17$25.216,288+$0.07 (+0.28%)
$25.13$25.25$25.12$25.1416,865-$0.04 (-0.16%)
$25.20$25.33$25.17$25.1812,290+$0.02 (+0.08%)
$25.14$25.33$25.11$25.1616,385+$0.06 (+0.24%)
$25.15$25.15$25.10$25.1016,444$0.00 (0.00%)
$25.04$25.148$25.04$25.106,543+$0.0499 (+0.20%)
$25.02$25.06$25.02$25.05013,098+$0.03 (+0.12%)
$25.00$25.06$24.98$25.02015,653+$0.0201 (+0.08%)
$25.00$25.05$24.9818$25.008,711-$0.0375 (-0.15%)
$24.96$25.076$24.96$25.037511,684+$0.0776 (+0.31%)
$25.01$25.04$24.955$24.959925,537-$0.0401 (-0.16%)
$24.98$25.01$24.955$25.008,701+$0.02 (+0.08%)
$24.97$25.00$24.90$24.9827,826-$0.01 (-0.04%)
$24.92$25.01$24.91$24.9918,120+$0.04 (+0.16%)
$24.92$25.022$24.92$24.9516,171-$0.04 (-0.16%)
$25.00$25.02$24.91$24.9947,617-$0.43 (-1.69%)
$25.36$25.43$25.36$25.4211,654+$0.04 (+0.16%)
$25.41$25.43$25.36$25.3816,895-$0.02 (-0.08%)
$25.42$25.43$25.37$25.4015,725-$0.0099 (-0.04%)
$25.40$25.4199$25.35$25.409922,270+$0.0499 (+0.20%)
$25.35$25.39$25.31$25.3621,035+$0.03 (+0.12%)
$25.32$25.3599$25.32$25.3313,555-$0.05 (-0.20%)
$25.33$25.40$25.32$25.3817,666$0.00 (0.00%)
$25.45$25.45$25.34$25.3812,141-$0.03 (-0.12%)
$25.42$25.46$25.41$25.4110,473-$0.08 (-0.31%)
$25.45$25.499$25.45$25.495,129+$0.045 (+0.18%)
$25.45$25.50$25.445$25.44511,923-$0.005 (-0.02%)
$25.44$25.75$25.42$25.4511,057+$0.05 (+0.20%)
$25.39$25.45$25.39$25.404,895+$0.01 (+0.04%)
$25.32$25.39$25.32$25.391,302+$0.03 (+0.12%)
$25.32$25.42$25.32$25.366,551$0.00 (0.00%)
$25.30$25.40$25.30$25.368,872+$0.02 (+0.08%)
$25.37$25.37$25.31$25.3412,340+$0.018 (+0.07%)
$25.25$25.339$25.25$25.3226,679+$0.032 (+0.13%)
$25.19$25.389$25.19$25.2911,154+$0.06 (+0.24%)
$25.201$25.269$25.201$25.231,771-$0.01 (-0.04%)
$25.15$25.26$25.14$25.249,864+$0.17 (+0.68%)
$25.20$25.26$25.07$25.0741,582-$0.13 (-0.52%)
$25.20$25.2694$25.20$25.2010,000$0.00 (0.00%)
$25.24$25.24$25.195$25.202,958$0.00 (0.00%)

Verified data

Trading days shown
60
Coverage start
June 26, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the MFA Financial, Inc. 8.875% Senior Notes due 2029 company profile.Review MFA Financial, Inc. 8.875% Senior Notes due 2029 valuation and profitability metrics.

Read the frequently asked questions.

What is MFA Financial, Inc. 8.875% Senior Notes due 2029's latest verified closing price?

MFA Financial, Inc. 8.875% Senior Notes due 2029 closed at $25.2001 on September 21, 2026.

What period does MFA Financial, Inc. 8.875% Senior Notes due 2029's price history cover?

The page shows 60 verified sessions from June 26, 2026 through September 21, 2026.

What data is included in MFA Financial, Inc. 8.875% Senior Notes due 2029's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does MFA Financial, Inc. 8.875% Senior Notes due 2029's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for MFA Financial, Inc. 8.875% Senior Notes due 2029's daily prices?

Daily aggregate prices are provided by Polygon.