MFA Financial, Inc. (MFA.PB) stock
MFA.PBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as MFA, MFA.PC, MFAN, MFAO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3059% below fair value
$17.49+0.04 (+0.23%)
Close on Oct 30, 2026Market cap $673.25MP/E 6.5Yield 21.62%
Price history
MFA Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.49
+0.23% on the day
52-week range
$16.50 – $21.46
-18.5% from the high
Change over 52 weeks
-16.6%
From $20.98 on Oct 30, 2025
Average volume
19,910
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.44 | $17.55 | $17.35 | $17.49 | +0.23% | 17,324 |
| Oct 29, 2026 | $17.45 | $17.50 | $17.37 | $17.45 | +0.09% | 13,209 |
| Oct 28, 2026 | $17.44 | $17.50 | $17.38 | $17.44 | +0.32% | 10,629 |
| Oct 27, 2026 | $17.38 | $17.42 | $17.27 | $17.38 | 0.00% | 10,000 |
| Oct 26, 2026 | $17.36 | $17.73 | $17.30 | $17.38 | +0.09% | 15,793 |
| Oct 23, 2026 | $17.48 | $17.64 | $17.22 | $17.37 | -1.34% | 18,912 |
| Oct 22, 2026 | $17.55 | $17.77 | $17.31 | $17.60 | +0.23% | 15,812 |
| Oct 21, 2026 | $17.60 | $17.88 | $17.55 | $17.56 | +0.11% | 32,098 |
| Oct 20, 2026 | $17.33 | $17.59 | $17.30 | $17.54 | +2.84% | 217,167 |
| Oct 19, 2026 | $16.91 | $17.19 | $16.89 | $17.06 | +0.23% | 22,188 |
| Oct 16, 2026 | $17.18 | $17.18 | $16.90 | $17.02 | -0.96% | 38,009 |
| Oct 15, 2026 | $16.75 | $17.25 | $16.71 | $17.18 | +3.00% | 140,667 |
| Oct 14, 2026 | $17.00 | $17.20 | $16.50 | $16.68 | -2.17% | 37,113 |
| Oct 13, 2026 | $17.20 | $17.20 | $16.95 | $17.05 | -0.64% | 37,745 |
| Oct 12, 2026 | $17.31 | $17.41 | $17.10 | $17.16 | -0.46% | 27,026 |
| Oct 9, 2026 | $17.19 | $17.30 | $17.07 | $17.24 | +0.76% | 8,634 |
| Oct 8, 2026 | $16.99 | $17.23 | $16.83 | $17.11 | +0.71% | 35,644 |
| Oct 7, 2026 | $17.15 | $17.59 | $16.78 | $16.99 | -2.02% | 30,606 |
| Oct 6, 2026 | $17.40 | $17.55 | $17.29 | $17.34 | -0.29% | 38,004 |
| Oct 5, 2026 | $17.61 | $17.90 | $17.30 | $17.39 | -1.19% | 39,651 |
| Oct 2, 2026 | $18.19 | $18.30 | $17.55 | $17.60 | -2.82% | 65,584 |
| Oct 1, 2026 | $18.04 | $18.97 | $18.04 | $18.11 | -0.33% | 39,743 |
| Sep 30, 2026 | $18.36 | $18.82 | $18.10 | $18.17 | +0.03% | 46,742 |
| Sep 29, 2026 | $18.14 | $18.30 | $18.12 | $18.17 | -0.41% | 21,766 |
| Sep 28, 2026 | $18.47 | $18.50 | $18.02 | $18.24 | -1.20% | 29,487 |
| Sep 25, 2026 | $18.83 | $18.83 | $18.39 | $18.46 | -1.49% | 21,124 |
| Sep 24, 2026 | $18.97 | $19.10 | $18.74 | $18.74 | -1.16% | 19,465 |
| Sep 23, 2026 | $19.40 | $19.40 | $18.96 | $18.96 | -2.32% | 14,054 |
| Sep 22, 2026 | $19.56 | $19.70 | $19.41 | $19.41 | -0.72% | 17,334 |
| Sep 21, 2026 | $19.77 | $19.80 | $19.55 | $19.55 | -0.35% | 10,019 |
| Sep 18, 2026 | $19.75 | $19.75 | $19.53 | $19.62 | -0.91% | 16,480 |
| Sep 17, 2026 | $19.75 | $19.82 | $19.62 | $19.80 | +0.28% | 11,900 |
| Sep 16, 2026 | $20.00 | $20.00 | $19.66 | $19.75 | -0.52% | 12,150 |
| Sep 15, 2026 | $19.80 | $19.85 | $19.68 | $19.85 | -0.21% | 23,326 |
| Sep 14, 2026 | $19.95 | $20.06 | $19.80 | $19.89 | -0.20% | 2,321 |
| Sep 11, 2026 | $19.77 | $19.96 | $19.75 | $19.93 | +0.91% | 4,426 |
| Sep 10, 2026 | $19.85 | $19.99 | $19.75 | $19.75 | -1.10% | 14,376 |
| Sep 9, 2026 | $19.99 | $20.03 | $19.87 | $19.97 | -0.20% | 9,620 |
| Sep 8, 2026 | $20.07 | $20.07 | $19.79 | $20.01 | -0.22% | 16,409 |
| Sep 4, 2026 | $20.16 | $20.18 | $20.05 | $20.05 | -2.20% | 12,443 |
| Sep 3, 2026 | $20.62 | $20.62 | $20.50 | $20.50 | -0.56% | 13,743 |
| Sep 2, 2026 | $20.40 | $20.62 | $20.40 | $20.62 | +1.08% | 9,137 |
| Sep 1, 2026 | $20.25 | $20.40 | $20.21 | $20.40 | +0.25% | 19,815 |
| Aug 31, 2026 | $20.25 | $20.36 | $20.25 | $20.35 | +0.15% | 13,234 |
| Aug 28, 2026 | $20.30 | $20.37 | $20.30 | $20.32 | +0.49% | 6,596 |
| Aug 27, 2026 | $20.16 | $20.40 | $20.16 | $20.22 | +0.11% | 11,007 |
| Aug 26, 2026 | $20.17 | $20.25 | $20.17 | $20.20 | +0.05% | 7,256 |
| Aug 25, 2026 | $20.17 | $20.22 | $20.16 | $20.19 | -0.15% | 21,774 |
| Aug 24, 2026 | $20.20 | $20.24 | $20.15 | $20.22 | +0.10% | 13,378 |
| Aug 21, 2026 | $20.20 | $20.20 | $20.11 | $20.20 | +0.07% | 10,401 |
| Aug 20, 2026 | $20.18 | $20.20 | $20.18 | $20.19 | +0.09% | 10,903 |
| Aug 19, 2026 | $20.15 | $20.20 | $20.15 | $20.17 | +0.08% | 10,476 |
| Aug 18, 2026 | $20.13 | $20.20 | $20.11 | $20.15 | +0.10% | 8,773 |
| Aug 17, 2026 | $20.15 | $20.18 | $20.12 | $20.13 | -0.10% | 13,432 |
| Aug 14, 2026 | $20.08 | $20.20 | $20.08 | $20.15 | 0.00% | 5,949 |
| Aug 13, 2026 | $20.18 | $20.38 | $20.15 | $20.15 | -0.44% | 8,879 |
| Aug 12, 2026 | $20.28 | $20.39 | $20.24 | $20.24 | +0.04% | 13,318 |
| Aug 11, 2026 | $20.21 | $20.29 | $20.21 | $20.23 | -0.15% | 4,213 |
| Aug 10, 2026 | $20.28 | $20.44 | $20.23 | $20.26 | -0.42% | 8,851 |
| Aug 7, 2026 | $20.22 | $20.37 | $20.22 | $20.35 | +0.17% | 5,289 |
| Aug 6, 2026 | $20.28 | $20.42 | $20.15 | $20.31 | -0.20% | 3,661 |
| Aug 5, 2026 | $20.35 | $20.35 | $20.29 | $20.35 | -0.10% | 5,894 |
| Aug 4, 2026 | $20.36 | $20.95 | $20.35 | $20.37 | -0.83% | 12,743 |
| Aug 3, 2026 | $20.83 | $20.85 | $20.50 | $20.54 | -1.30% | 18,077 |
| Jul 31, 2026 | $20.51 | $20.93 | $20.37 | $20.81 | +1.83% | 13,558 |
| Jul 30, 2026 | $20.45 | $20.53 | $20.33 | $20.44 | -0.07% | 5,594 |
| Jul 29, 2026 | $20.31 | $20.48 | $20.31 | $20.45 | +0.27% | 4,526 |
| Jul 28, 2026 | $20.25 | $20.50 | $20.23 | $20.40 | +0.87% | 8,667 |
| Jul 27, 2026 | $20.20 | $20.28 | $20.06 | $20.22 | +0.60% | 3,235 |
| Jul 24, 2026 | $20.05 | $20.25 | $20.05 | $20.10 | +0.15% | 2,231 |
| Jul 23, 2026 | $20.28 | $20.29 | $20.07 | $20.07 | -1.13% | 10,536 |
| Jul 22, 2026 | $20.35 | $20.35 | $20.29 | $20.30 | -0.24% | 10,730 |
| Jul 21, 2026 | $20.33 | $20.41 | $20.33 | $20.35 | -0.12% | 6,629 |
| Jul 20, 2026 | $20.33 | $20.43 | $20.33 | $20.37 | +0.21% | 2,559 |
| Jul 17, 2026 | $20.39 | $20.39 | $20.32 | $20.33 | -0.25% | 8,812 |
| Jul 16, 2026 | $20.30 | $20.38 | $20.30 | $20.38 | +0.15% | 3,668 |
| Jul 15, 2026 | $20.35 | $20.35 | $20.33 | $20.35 | +0.39% | 7,447 |
| Jul 14, 2026 | $20.37 | $20.37 | $20.24 | $20.27 | -0.05% | 12,771 |
| Jul 13, 2026 | $20.20 | $20.28 | $20.20 | $20.28 | +0.20% | 10,088 |
| Jul 10, 2026 | $20.27 | $20.27 | $20.20 | $20.24 | -0.16% | 13,583 |
| Jul 9, 2026 | $20.27 | $20.31 | $20.27 | $20.27 | -0.33% | 3,168 |
| Jul 8, 2026 | $20.26 | $20.34 | $20.25 | $20.34 | +0.20% | 7,483 |
| Jul 7, 2026 | $20.17 | $20.33 | $20.14 | $20.30 | +0.10% | 14,512 |
| Jul 6, 2026 | $20.30 | $20.33 | $20.24 | $20.28 | -0.05% | 21,084 |
| Jul 2, 2026 | $20.26 | $20.30 | $20.15 | $20.29 | +0.64% | 7,277 |
| Jul 1, 2026 | $20.10 | $20.28 | $20.10 | $20.16 | +0.25% | 10,980 |
| Jun 30, 2026 | $20.26 | $20.30 | $19.84 | $20.11 | -0.84% | 67,637 |
| Jun 29, 2026 | $20.03 | $20.29 | $20.00 | $20.28 | +1.45% | 19,762 |
| Jun 26, 2026 | $19.72 | $20.04 | $19.72 | $19.99 | +1.11% | 21,824 |
| Jun 25, 2026 | $20.04 | $20.20 | $19.77 | $19.77 | -1.69% | 21,714 |
| Jun 24, 2026 | $20.16 | $20.21 | $20.04 | $20.11 | -0.59% | 6,763 |
| Jun 23, 2026 | $20.14 | $20.26 | $20.07 | $20.23 | +0.20% | 18,705 |
| Jun 22, 2026 | $20.21 | $20.26 | $20.09 | $20.19 | -0.10% | 8,991 |
| Jun 18, 2026 | $20.16 | $20.28 | $20.16 | $20.21 | +0.05% | 10,017 |
| Jun 17, 2026 | $20.05 | $20.23 | $20.05 | $20.20 | +0.20% | 7,385 |
| Jun 16, 2026 | $20.00 | $20.20 | $20.00 | $20.16 | +1.39% | 16,914 |
| Jun 15, 2026 | $19.80 | $19.97 | $19.80 | $19.88 | +0.78% | 17,600 |
| Jun 12, 2026 | $19.73 | $19.86 | $19.68 | $19.73 | -0.30% | 6,124 |
| Jun 11, 2026 | $19.95 | $19.95 | $19.58 | $19.79 | -0.55% | 31,291 |
| Jun 10, 2026 | $19.92 | $19.99 | $19.71 | $19.90 | -0.10% | 19,256 |
| Jun 9, 2026 | $20.04 | $20.11 | $19.85 | $19.92 | -0.60% | 16,520 |
| Jun 8, 2026 | $20.08 | $20.14 | $20.04 | $20.04 | -0.25% | 11,434 |
| Jun 5, 2026 | $20.16 | $20.16 | $20.00 | $20.09 | -0.35% | 15,712 |
| Jun 4, 2026 | $20.26 | $20.26 | $20.00 | $20.16 | -1.95% | 59,372 |
| Jun 3, 2026 | $20.59 | $20.59 | $20.54 | $20.56 | -0.14% | 2,645 |
| Jun 2, 2026 | $20.41 | $20.59 | $20.41 | $20.59 | +1.07% | 8,324 |
| Jun 1, 2026 | $20.57 | $20.60 | $20.37 | $20.37 | -0.97% | 20,309 |
| May 29, 2026 | $20.56 | $20.60 | $20.55 | $20.57 | 0.00% | 8,430 |
| May 28, 2026 | $20.56 | $20.60 | $20.56 | $20.57 | +0.05% | 5,534 |
| May 27, 2026 | $20.58 | $20.59 | $20.55 | $20.56 | +0.02% | 16,922 |
| May 26, 2026 | $20.65 | $20.65 | $20.46 | $20.56 | -0.01% | 15,681 |
| May 22, 2026 | $20.63 | $20.63 | $20.52 | $20.56 | +0.18% | 13,707 |
| May 21, 2026 | $20.90 | $20.90 | $20.51 | $20.52 | +0.10% | 19,485 |
| May 20, 2026 | $20.50 | $20.56 | $20.38 | $20.50 | 0.00% | 16,509 |
| May 19, 2026 | $20.60 | $20.60 | $20.45 | $20.50 | -0.44% | 8,457 |
| May 18, 2026 | $20.78 | $20.78 | $20.56 | $20.59 | -0.33% | 15,350 |
| May 15, 2026 | $20.89 | $20.89 | $20.66 | $20.66 | -1.46% | 12,839 |
| May 14, 2026 | $20.79 | $20.97 | $20.79 | $20.97 | +1.07% | 5,012 |
| May 13, 2026 | $20.80 | $20.84 | $20.71 | $20.74 | -0.27% | 18,365 |
| May 12, 2026 | $20.96 | $20.96 | $20.77 | $20.80 | -0.93% | 17,287 |
| May 11, 2026 | $20.93 | $21.01 | $20.85 | $21.00 | -0.02% | 6,603 |
| May 8, 2026 | $20.92 | $21.00 | $20.88 | $21.00 | +0.38% | 7,998 |
| May 7, 2026 | $21.00 | $21.00 | $20.91 | $20.92 | -0.38% | 2,357 |
| May 6, 2026 | $20.98 | $21.00 | $20.85 | $21.00 | +0.10% | 8,175 |
| May 5, 2026 | $20.93 | $20.98 | $20.90 | $20.98 | +0.53% | 6,090 |
| May 4, 2026 | $20.96 | $20.96 | $20.75 | $20.87 | -0.33% | 19,098 |
| May 1, 2026 | $20.90 | $21.00 | $20.85 | $20.94 | +0.29% | 13,893 |
| Apr 30, 2026 | $20.83 | $20.90 | $20.83 | $20.88 | +0.07% | 9,833 |
| Apr 29, 2026 | $20.80 | $20.88 | $20.80 | $20.87 | -0.00% | 5,212 |
| Apr 28, 2026 | $20.87 | $20.88 | $20.82 | $20.87 | +0.46% | 6,292 |
| Apr 27, 2026 | $20.64 | $20.85 | $20.62 | $20.77 | +1.66% | 11,493 |
| Apr 24, 2026 | $20.35 | $20.61 | $20.35 | $20.43 | +0.44% | 8,026 |
| Apr 23, 2026 | $20.25 | $20.49 | $20.25 | $20.34 | +0.44% | 7,212 |
| Apr 22, 2026 | $20.29 | $20.39 | $20.25 | $20.25 | -0.34% | 6,073 |
| Apr 21, 2026 | $20.34 | $20.50 | $20.28 | $20.32 | -0.29% | 7,453 |
| Apr 20, 2026 | $20.38 | $20.49 | $20.35 | $20.38 | -0.49% | 15,579 |
| Apr 17, 2026 | $20.41 | $20.50 | $20.38 | $20.48 | +0.10% | 19,604 |
| Apr 16, 2026 | $20.45 | $20.46 | $20.41 | $20.46 | +0.28% | 9,522 |
| Apr 15, 2026 | $20.40 | $20.49 | $20.30 | $20.40 | -0.09% | 15,585 |
| Apr 14, 2026 | $20.42 | $20.45 | $20.31 | $20.42 | +0.44% | 11,615 |
| Apr 13, 2026 | $20.15 | $20.33 | $20.15 | $20.33 | +0.89% | 4,075 |
| Apr 10, 2026 | $19.74 | $20.40 | $19.74 | $20.15 | -0.10% | 7,913 |
| Apr 9, 2026 | $19.99 | $20.23 | $19.99 | $20.17 | +1.12% | 11,080 |
| Apr 8, 2026 | $19.76 | $19.99 | $19.65 | $19.95 | +1.77% | 16,580 |
| Apr 7, 2026 | $19.53 | $19.68 | $19.45 | $19.60 | -0.36% | 4,340 |
| Apr 6, 2026 | $19.56 | $19.80 | $19.48 | $19.67 | +0.56% | 15,040 |
| Apr 2, 2026 | $19.45 | $20.06 | $19.45 | $19.56 | +0.57% | 8,874 |
| Apr 1, 2026 | $19.18 | $19.52 | $19.18 | $19.45 | +1.83% | 21,325 |
| Mar 31, 2026 | $19.73 | $20.03 | $19.05 | $19.10 | -2.05% | 39,426 |
| Mar 30, 2026 | $19.51 | $19.98 | $19.50 | $19.50 | -0.31% | 14,193 |
| Mar 27, 2026 | $19.55 | $19.77 | $19.55 | $19.56 | +0.05% | 4,424 |
| Mar 26, 2026 | $19.71 | $19.91 | $19.52 | $19.55 | -1.06% | 7,197 |
| Mar 25, 2026 | $19.55 | $19.79 | $19.55 | $19.76 | +1.33% | 3,791 |
| Mar 24, 2026 | $19.90 | $20.02 | $19.50 | $19.50 | -2.01% | 10,591 |
| Mar 23, 2026 | $19.90 | $19.98 | $19.81 | $19.90 | +0.35% | 8,566 |
| Mar 20, 2026 | $19.66 | $20.13 | $19.66 | $19.83 | +0.23% | 16,134 |
| Mar 19, 2026 | $19.88 | $19.88 | $19.70 | $19.79 | -0.78% | 14,405 |
| Mar 18, 2026 | $20.30 | $20.30 | $19.88 | $19.94 | -2.01% | 25,330 |
| Mar 17, 2026 | $20.40 | $20.42 | $20.34 | $20.35 | +0.25% | 5,155 |
| Mar 16, 2026 | $20.30 | $20.41 | $20.28 | $20.30 | -0.37% | 3,726 |
| Mar 13, 2026 | $20.88 | $20.88 | $20.26 | $20.38 | -1.04% | 8,950 |
| Mar 12, 2026 | $20.50 | $20.60 | $20.45 | $20.59 | +0.44% | 14,660 |
| Mar 11, 2026 | $20.65 | $20.65 | $20.41 | $20.50 | -0.10% | 16,076 |
| Mar 10, 2026 | $20.53 | $20.55 | $20.48 | $20.52 | +0.88% | 9,480 |
| Mar 9, 2026 | $20.36 | $20.68 | $20.34 | $20.34 | -1.64% | 18,880 |
| Mar 6, 2026 | $20.69 | $20.69 | $20.56 | $20.68 | +0.41% | 8,845 |
| Mar 5, 2026 | $20.84 | $20.88 | $20.44 | $20.60 | -1.18% | 12,449 |
| Mar 4, 2026 | $20.95 | $20.95 | $20.62 | $20.84 | -1.74% | 13,753 |
| Mar 3, 2026 | $21.12 | $21.23 | $21.09 | $21.21 | 0.00% | 16,210 |
| Mar 2, 2026 | $21.17 | $21.21 | $21.04 | $21.21 | +0.81% | 14,143 |
| Feb 27, 2026 | $21.21 | $21.23 | $20.87 | $21.04 | -0.61% | 35,624 |
| Feb 26, 2026 | $21.23 | $21.23 | $21.10 | $21.17 | -0.28% | 12,680 |
| Feb 25, 2026 | $21.18 | $21.40 | $21.12 | $21.23 | 0.00% | 11,689 |
| Feb 24, 2026 | $21.38 | $21.38 | $21.22 | $21.23 | -0.29% | 3,712 |
| Feb 23, 2026 | $21.43 | $21.46 | $21.25 | $21.29 | -0.53% | 13,314 |
| Feb 20, 2026 | $21.28 | $21.43 | $21.28 | $21.41 | +0.35% | 10,592 |
| Feb 19, 2026 | $21.20 | $21.36 | $21.20 | $21.33 | +0.38% | 13,203 |
| Feb 18, 2026 | $21.19 | $21.34 | $21.15 | $21.25 | -0.19% | 5,729 |
| Feb 17, 2026 | $20.90 | $21.29 | $20.81 | $21.29 | +1.96% | 17,479 |
| Feb 13, 2026 | $20.87 | $20.88 | $20.79 | $20.88 | +0.38% | 3,330 |
| Feb 12, 2026 | $20.85 | $20.85 | $20.75 | $20.80 | -0.10% | 7,126 |
| Feb 11, 2026 | $20.84 | $20.84 | $20.69 | $20.82 | +0.05% | 7,089 |
| Feb 10, 2026 | $20.82 | $20.82 | $20.55 | $20.81 | +0.34% | 6,794 |
| Feb 9, 2026 | $20.79 | $20.79 | $20.63 | $20.74 | +0.19% | 5,910 |
| Feb 6, 2026 | $20.53 | $20.84 | $20.47 | $20.70 | +0.79% | 7,723 |
| Feb 5, 2026 | $20.53 | $20.57 | $20.50 | $20.54 | -0.11% | 8,017 |
| Feb 4, 2026 | $20.40 | $20.56 | $20.40 | $20.56 | +0.78% | 7,936 |
| Feb 3, 2026 | $20.26 | $20.40 | $20.26 | $20.40 | +0.64% | 10,862 |
| Feb 2, 2026 | $20.19 | $20.28 | $20.19 | $20.27 | +0.60% | 16,956 |
| Jan 30, 2026 | $20.30 | $20.34 | $20.05 | $20.15 | -1.06% | 25,125 |
| Jan 29, 2026 | $20.39 | $20.40 | $20.36 | $20.37 | -0.12% | 4,738 |
| Jan 28, 2026 | $20.35 | $20.40 | $20.34 | $20.39 | +0.25% | 10,014 |
| Jan 27, 2026 | $20.27 | $20.34 | $20.27 | $20.34 | +0.30% | 6,511 |
| Jan 26, 2026 | $20.27 | $20.28 | $20.20 | $20.28 | +0.10% | 8,577 |
| Jan 23, 2026 | $20.30 | $20.30 | $20.21 | $20.26 | +0.05% | 6,905 |
| Jan 22, 2026 | $20.20 | $20.25 | $20.19 | $20.25 | +0.25% | 13,483 |
| Jan 21, 2026 | $20.16 | $20.23 | $20.15 | $20.20 | +0.10% | 6,510 |
| Jan 20, 2026 | $20.19 | $20.20 | $20.10 | $20.18 | -0.39% | 11,781 |
| Jan 16, 2026 | $20.21 | $20.26 | $20.16 | $20.26 | +0.30% | 18,851 |
| Jan 15, 2026 | $20.21 | $20.30 | $20.15 | $20.20 | -0.05% | 22,806 |
| Jan 14, 2026 | $20.16 | $20.21 | $20.10 | $20.21 | +0.10% | 9,561 |
| Jan 13, 2026 | $20.20 | $20.24 | $20.14 | $20.19 | +0.25% | 2,695 |
| Jan 12, 2026 | $20.23 | $20.25 | $20.10 | $20.14 | -0.29% | 19,708 |
| Jan 9, 2026 | $20.13 | $20.23 | $20.12 | $20.20 | +0.44% | 10,379 |
| Jan 8, 2026 | $20.02 | $20.14 | $20.02 | $20.11 | +0.45% | 6,642 |
| Jan 7, 2026 | $20.03 | $20.09 | $20.02 | $20.02 | -0.10% | 14,202 |
| Jan 6, 2026 | $20.05 | $20.10 | $19.87 | $20.04 | -0.04% | 9,025 |
| Jan 5, 2026 | $20.05 | $20.10 | $19.86 | $20.05 | +0.19% | 17,774 |
| Jan 2, 2026 | $19.89 | $20.01 | $19.75 | $20.01 | +1.42% | 5,935 |
| Dec 31, 2025 | $19.96 | $20.07 | $19.70 | $19.73 | -0.78% | 36,603 |
| Dec 30, 2025 | $19.82 | $19.95 | $19.77 | $19.89 | +0.94% | 15,202 |
| Dec 29, 2025 | $20.11 | $20.14 | $19.70 | $19.70 | -2.04% | 33,587 |
| Dec 26, 2025 | $20.05 | $20.12 | $20.05 | $20.11 | +0.15% | 10,177 |
| Dec 24, 2025 | $20.09 | $20.10 | $20.06 | $20.08 | +0.07% | 4,924 |
| Dec 23, 2025 | $20.05 | $20.10 | $20.05 | $20.07 | -0.07% | 4,945 |
| Dec 22, 2025 | $20.16 | $20.16 | $20.05 | $20.08 | -0.42% | 15,086 |
| Dec 19, 2025 | $20.00 | $20.17 | $20.00 | $20.17 | +0.57% | 22,728 |
| Dec 18, 2025 | $19.80 | $20.05 | $19.79 | $20.05 | +1.01% | 20,483 |
| Dec 17, 2025 | $19.74 | $19.91 | $19.74 | $19.85 | +0.40% | 27,168 |
| Dec 16, 2025 | $19.84 | $20.00 | $19.76 | $19.77 | -0.40% | 9,463 |
| Dec 15, 2025 | $19.65 | $20.03 | $19.65 | $19.85 | -0.25% | 16,871 |
| Dec 12, 2025 | $19.97 | $19.99 | $19.85 | $19.90 | -0.75% | 15,090 |
| Dec 11, 2025 | $20.00 | $20.24 | $19.91 | $20.05 | +0.00% | 19,121 |
| Dec 10, 2025 | $20.05 | $20.05 | $19.90 | $20.05 | +0.35% | 21,471 |
| Dec 9, 2025 | $19.94 | $20.14 | $19.94 | $19.98 | +0.20% | 16,369 |
| Dec 8, 2025 | $19.90 | $19.99 | $19.85 | $19.94 | -0.05% | 20,050 |
| Dec 5, 2025 | $19.85 | $20.00 | $19.85 | $19.95 | 0.00% | 37,523 |
| Dec 4, 2025 | $19.96 | $19.99 | $19.80 | $19.95 | -1.97% | 27,198 |
| Dec 3, 2025 | $20.42 | $20.50 | $20.20 | $20.35 | -0.34% | 87,074 |
| Dec 2, 2025 | $20.79 | $20.90 | $20.35 | $20.42 | -2.34% | 122,868 |
| Dec 1, 2025 | $20.88 | $21.00 | $20.60 | $20.91 | +0.34% | 14,887 |
| Nov 28, 2025 | $20.85 | $20.85 | $20.70 | $20.84 | +0.31% | 4,878 |
| Nov 26, 2025 | $20.78 | $20.83 | $20.61 | $20.77 | -0.03% | 19,526 |
| Nov 25, 2025 | $20.69 | $20.85 | $20.69 | $20.78 | -0.10% | 7,312 |
| Nov 24, 2025 | $20.80 | $20.83 | $20.63 | $20.80 | +0.14% | 7,425 |
| Nov 21, 2025 | $20.55 | $20.79 | $20.40 | $20.77 | +1.00% | 8,409 |
| Nov 20, 2025 | $20.58 | $20.65 | $20.50 | $20.57 | -0.19% | 11,372 |
| Nov 19, 2025 | $20.61 | $20.71 | $20.60 | $20.60 | -0.37% | 6,122 |
| Nov 18, 2025 | $20.63 | $20.71 | $20.55 | $20.68 | +0.24% | 21,556 |
| Nov 17, 2025 | $20.75 | $20.75 | $20.56 | $20.63 | -0.71% | 12,453 |
| Nov 14, 2025 | $20.89 | $20.89 | $20.73 | $20.78 | -0.64% | 19,550 |
| Nov 13, 2025 | $21.19 | $21.19 | $20.85 | $20.91 | -0.71% | 7,898 |
| Nov 12, 2025 | $21.07 | $21.13 | $21.05 | $21.06 | +0.05% | 7,713 |
| Nov 11, 2025 | $21.02 | $21.07 | $20.99 | $21.05 | -0.14% | 8,918 |
| Nov 10, 2025 | $21.12 | $21.20 | $20.92 | $21.08 | -0.26% | 8,956 |
| Nov 7, 2025 | $21.24 | $21.24 | $21.00 | $21.14 | -0.31% | 5,796 |
| Nov 6, 2025 | $20.99 | $21.20 | $20.81 | $21.20 | +1.19% | 14,915 |
| Nov 5, 2025 | $21.02 | $21.02 | $20.94 | $20.95 | +0.38% | 3,227 |
| Nov 4, 2025 | $21.12 | $21.19 | $20.74 | $20.87 | -1.74% | 11,628 |
| Nov 3, 2025 | $21.31 | $21.37 | $20.78 | $21.24 | -0.14% | 5,160 |
| Oct 31, 2025 | $20.90 | $21.27 | $20.83 | $21.27 | +1.39% | 7,895 |
| Oct 30, 2025 | $21.25 | $21.25 | $20.86 | $20.98 | -0.77% | 13,228 |
| Oct 29, 2025 | $21.30 | $21.30 | $21.02 | $21.14 | -0.52% | 10,049 |
| Oct 28, 2025 | $21.36 | $21.36 | $21.20 | $21.25 | +0.16% | 2,478 |
| Oct 27, 2025 | $21.25 | $21.26 | $21.14 | $21.22 | -0.39% | 24,548 |
| Oct 24, 2025 | $21.28 | $21.37 | $21.24 | $21.30 | +0.85% | 4,229 |
| Oct 23, 2025 | $21.20 | $21.44 | $21.00 | $21.12 | -0.60% | 6,147 |
| Oct 22, 2025 | $20.93 | $21.25 | $20.85 | $21.25 | +1.03% | 12,463 |
| Oct 21, 2025 | $20.98 | $21.05 | $20.77 | $21.03 | +0.24% | 10,389 |
| Oct 20, 2025 | $20.79 | $20.98 | $20.77 | $20.98 | – | 11,911 |
Seasonality
MFA.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | 1.4% | -7.6% | 12.4% | 0.7% | 2.1% | 3.8% | 1.0% | -3.8% | -0.4% | 5.3% | -0.5% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 2.1% | 4.4% | -7.2% | 9.3% | -1.5% | 0.0% | 3.5% | -2.2% | -8.6% | -3.7% | ||
| 2025 | 5.6% | 3.3% | -5.5% | -2.0% | 2.9% | -2.9% | 8.7% | -0.8% | -1.7% | 1.5% | -2.0% | -3.1% |
| 2024 | -3.3% | 1.4% | 1.1% | -3.6% | 4.4% | 4.4% | 1.5% | 4.9% | 3.7% | -1.3% | 2.0% | -7.7% |
| 2023 | 14.4% | -2.9% | -0.9% | -1.4% | 2.4% | 5.5% | 2.7% | -0.7% | -8.5% | -4.4% | 14.3% | 9.6% |
| 2022 | -0.4% | -0.0% | -1.2% | -0.6% | -2.5% | -15.2% | 8.3% | 2.0% | -17.0% | 0.9% | 12.1% | -7.7% |
| 2021 | -2.5% | 4.1% | 2.0% | -0.6% | 3.9% | 0.9% | 0.4% | 1.2% | 0.8% | 0.5% | 0.2% | 0.8% |
| 2020 | 0.5% | -2.0% | -69.1% | 120.9% | -6.3% | 25.0% | 13.4% | 0.5% | -5.4% | 0.6% | 18.2% | 3.2% |
| 2019 | 3.3% | -1.7% | 3.3% | 1.8% | -0.5% | 2.5% | -0.9% | 2.9% | -1.1% | 1.5% | 1.8% | 0.9% |
| 2018 | -1.2% | 2.0% | 0.6% | -1.2% | 2.4% | 0.8% | 0.4% | 1.1% | -0.1% | -0.9% | 0.2% | -0.7% |
| 2017 | -0.7% | 5.8% | 0.5% | 1.0% | 2.1% | -0.1% | 0.4% | 1.1% | -0.3% | 1.1% | 1.2% | -0.1% |