MFA Financial, Inc.
MFANYSEReal Estate● Active
$9.27
$-0.02(-0.16%)
Market Cap$945899631
P/E Ratio—
52W High$10.57
52W Low$8.78
MFA Financial, Inc.（MFA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mfa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.60
Jun 9, 2021
-52.8% from here
5-Year Low5Y
$7.15
Oct 11, 2022
+29.4% from low
IPO Priceadj.
$36.50
Apr 13, 1998
-74.7% since IPO
1 Year Ago
$9.55
Jun 9, 2025
-3.1% in 1Y
5 Years Ago
$18.80
Jun 8, 2021
-50.8% in 5Y
10 Years Ago
$29.16
Jun 8, 2016
-68.3% in 10Y
Historical Price Data · MFA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.32 | $9.35 | $9.25 | $9.25 | $9.25 | 115K | -0.80% |
| Jun 5, 2026 | $9.26 | $9.34 | $9.24 | $9.28 | $9.28 | 974K | +0.22% |
| Jun 4, 2026 | $9.24 | $9.40 | $9.24 | $9.26 | $9.26 | 1.4M | +0.22% |
| Jun 3, 2026 | $9.38 | $9.39 | $9.13 | $9.15 | $9.15 | 2.0M | -2.45% |
| Jun 2, 2026 | $9.40 | $9.56 | $9.40 | $9.47 | $9.47 | 1.3M | +0.74% |
| Jun 1, 2026 | $9.50 | $9.57 | $9.37 | $9.40 | $9.40 | 1.1M | -1.05% |
| May 29, 2026 | $9.62 | $9.68 | $9.60 | $9.60 | $9.60 | 1.3M | -0.21% |
| May 28, 2026 | $9.58 | $9.66 | $9.57 | $9.60 | $9.60 | 1.4M | +0.21% |
| May 27, 2026 | $9.60 | $9.67 | $9.57 | $9.60 | $9.60 | 1.0M | +0.00% |
| May 26, 2026 | $9.50 | $9.57 | $9.48 | $9.56 | $9.56 | 986K | +0.63% |
| May 22, 2026 | $9.51 | $9.55 | $9.45 | $9.45 | $9.45 | 916K | -0.63% |
| May 21, 2026 | $9.44 | $9.56 | $9.37 | $9.50 | $9.50 | 1.2M | +0.64% |
| May 20, 2026 | $9.40 | $9.54 | $9.37 | $9.51 | $9.51 | 1.1M | +1.17% |
| May 19, 2026 | $9.37 | $9.44 | $9.31 | $9.33 | $9.33 | 1.3M | -0.43% |
| May 18, 2026 | $9.40 | $9.53 | $9.39 | $9.43 | $9.43 | 1.1M | +0.32% |
| May 15, 2026 | $9.46 | $9.50 | $9.31 | $9.31 | $9.31 | 1.3M | -1.59% |
| May 14, 2026 | $9.59 | $9.70 | $9.54 | $9.54 | $9.54 | 959K | -0.52% |
| May 13, 2026 | $9.55 | $9.58 | $9.46 | $9.52 | $9.52 | 1.3M | -0.31% |
| May 12, 2026 | $9.62 | $9.68 | $9.50 | $9.57 | $9.57 | 1.4M | -0.52% |
| May 11, 2026 | $9.92 | $9.94 | $9.59 | $9.63 | $9.63 | 1.8M | -2.92% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MFA
Jan 1 → Dec 31 · 6 years2026-0.8%$9.32 → $9.24
-0.8%
2025-9.2%$10.25 → $9.31
-9.2%
2024-8.9%$11.18 → $10.19
-8.9%
2023+12.7%$10.00 → $11.27
+12.7%
2022-46.0%$18.24 → $9.85
-46.0%
2021-3.0%$18.80 → $18.24
-3.0%
Best Year2023 · +12.7%
Worst Year2022 · -46.0%
Positive Years1 / 6
Avg Annual Return-9.2%
6Y Total Return-50.8%
6Y CAGR~-11.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$204.01+0.00%
Mkt Cap $144.0B
Prologis, Inc.
PLD
$142.43+0.00%
Mkt Cap $132.8B
Equinix, Inc.
EQIX
$1,071.95+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$189.70+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$207.94+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.96+0.00%
Mkt Cap $65.0B
Realty Income Corporation
O
$60.37+0.00%
Mkt Cap $56.3B
Public Storage
PSA
$310.74+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.59+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.59+0.00%
Mkt Cap $39.2BWhat If You Invested in MFA?
If you invested $1,000 in MFA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$317
Total Return-68.3%
CAGR~-10.8% / yr
Profit$-683
Based on Jun 8, 2016 · $29.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MFA Financial, Inc.（MFA）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MFA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MFA 历史股价FMP 日线复权 OHLCV