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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.04 | $18.97 | $16.50 | $17.49 | -3.74% | 911,558 |
| Sep 2026 | $20.25 | $20.62 | $18.02 | $18.17 | -10.71% | 346,137 |
| Aug 2026 | $20.83 | $20.95 | $20.08 | $20.35 | -2.21% | 214,104 |
| Jul 2026 | $20.10 | $20.93 | $20.05 | $20.81 | +3.48% | 189,138 |
| Jun 2026 | $20.57 | $20.60 | $19.58 | $20.11 | -2.24% | 408,299 |
| May 2026 | $20.90 | $21.01 | $20.38 | $20.57 | -1.48% | 237,792 |
| Apr 2026 | $19.18 | $20.90 | $19.18 | $20.88 | +9.32% | 222,726 |
| Mar 2026 | $21.17 | $21.23 | $19.05 | $19.10 | -9.22% | 286,384 |
| Feb 2026 | $20.19 | $21.46 | $20.19 | $21.04 | +4.42% | 205,765 |
| Jan 2026 | $19.89 | $20.40 | $19.75 | $20.15 | +2.13% | 231,222 |
| Dec 2025 | $20.88 | $21.00 | $19.65 | $19.73 | -5.33% | 598,888 |
| Nov 2025 | $21.31 | $21.37 | $20.40 | $20.84 | -2.02% | 192,814 |
| Oct 2025 | $21.00 | $21.51 | $20.45 | $21.27 | +1.48% | 251,911 |
| Sep 2025 | $21.83 | $21.91 | $20.79 | $20.96 | -3.81% | 387,243 |
| Aug 2025 | $21.80 | $22.09 | $21.42 | $21.79 | -0.82% | 280,041 |
| Jul 2025 | $20.35 | $22.16 | $20.17 | $21.97 | +8.65% | 350,128 |
| Jun 2025 | $21.16 | $21.40 | $20.17 | $20.22 | -5.07% | 299,070 |
| May 2025 | $20.85 | $21.75 | $20.44 | $21.30 | +2.90% | 285,186 |
| Apr 2025 | $21.20 | $21.89 | $18.27 | $20.70 | -2.04% | 604,008 |
| Mar 2025 | $22.92 | $23.15 | $21.05 | $21.13 | -7.41% | 319,482 |
| Feb 2025 | $21.89 | $23.05 | $21.68 | $22.82 | +3.30% | 289,125 |
| Jan 2025 | $21.00 | $22.31 | $20.43 | $22.09 | +5.59% | 348,172 |
| Dec 2024 | $23.00 | $23.00 | $20.70 | $20.92 | -9.67% | 441,901 |
| Nov 2024 | $22.55 | $23.16 | $21.78 | $23.16 | +2.03% | 362,460 |
| Oct 2024 | $23.02 | $23.67 | $22.01 | $22.70 | -1.30% | 661,644 |
| Sep 2024 | $22.20 | $23.43 | $21.84 | $23.00 | +3.70% | 304,163 |
| Aug 2024 | $21.60 | $22.45 | $20.75 | $22.18 | +2.69% | 622,893 |
| Jul 2024 | $21.38 | $21.69 | $21.13 | $21.60 | +1.46% | 232,244 |
| Jun 2024 | $21.00 | $21.99 | $20.70 | $21.29 | +2.16% | 249,091 |
| May 2024 | $20.10 | $21.12 | $20.05 | $20.84 | +4.41% | 281,162 |
| Apr 2024 | $20.86 | $21.40 | $18.95 | $19.96 | -3.57% | 416,279 |
| Mar 2024 | $21.08 | $21.77 | $20.52 | $20.70 | -1.10% | 296,082 |
| Feb 2024 | $20.80 | $21.47 | $20.61 | $20.93 | +1.41% | 325,913 |
| Jan 2024 | $21.35 | $21.69 | $20.64 | $20.64 | -3.33% | 266,945 |
| Dec 2023 | $20.21 | $21.79 | $19.23 | $21.35 | +7.07% | 419,909 |
| Nov 2023 | $17.44 | $20.40 | $17.35 | $19.94 | +14.33% | 442,204 |
| Oct 2023 | $18.25 | $18.67 | $17.01 | $17.44 | -4.39% | 407,721 |
| Sep 2023 | $20.00 | $20.25 | $18.19 | $18.24 | -10.59% | 353,703 |
| Aug 2023 | $20.54 | $20.57 | $19.36 | $20.40 | -0.68% | 329,379 |
| Jul 2023 | $19.89 | $20.90 | $19.52 | $20.54 | +2.70% | 284,442 |
| Jun 2023 | $19.55 | $20.00 | $18.60 | $20.00 | +2.93% | 329,606 |
| May 2023 | $19.00 | $19.49 | $17.50 | $19.43 | +2.42% | 399,710 |
| Apr 2023 | $19.09 | $19.35 | $18.06 | $18.97 | -1.40% | 345,545 |
| Mar 2023 | $19.96 | $20.17 | $16.64 | $19.24 | -3.22% | 654,360 |
| Feb 2023 | $20.39 | $20.83 | $19.46 | $19.88 | -2.88% | 479,643 |
| Jan 2023 | $17.86 | $20.49 | $17.86 | $20.47 | +14.36% | 391,883 |
| Dec 2022 | $20.48 | $20.48 | $17.54 | $17.90 | -9.82% | 498,247 |
| Nov 2022 | $17.85 | $21.00 | $17.74 | $19.85 | +12.15% | 472,645 |
| Oct 2022 | $17.70 | $18.44 | $16.77 | $17.70 | +0.85% | 380,756 |
| Sep 2022 | $21.70 | $21.70 | $17.08 | $17.55 | -18.83% | 717,485 |
| Aug 2022 | $21.30 | $22.40 | $20.90 | $21.62 | +1.98% | 311,897 |
| Jul 2022 | $19.83 | $21.29 | $19.61 | $21.20 | +8.27% | 352,515 |
| Jun 2022 | $23.04 | $23.15 | $18.35 | $19.58 | -15.16% | 498,970 |
| May 2022 | $24.02 | $24.18 | $21.67 | $23.08 | -4.43% | 430,580 |
| Apr 2022 | $24.47 | $24.87 | $23.52 | $24.15 | -0.62% | 403,286 |
| Mar 2022 | $24.50 | $24.97 | $23.77 | $24.30 | -1.18% | 250,988 |
| Feb 2022 | $25.23 | $25.27 | $24.13 | $24.59 | -1.88% | 353,891 |
| Jan 2022 | $25.15 | $25.43 | $24.81 | $25.06 | -0.36% | 282,682 |
| Dec 2021 | $24.95 | $25.27 | $24.81 | $25.15 | +0.80% | 262,917 |
| Nov 2021 | $25.27 | $25.49 | $24.95 | $24.95 | -1.69% | 165,357 |
| Oct 2021 | $25.17 | $25.43 | $25.01 | $25.38 | +0.48% | 188,399 |
| Sep 2021 | $25.49 | $25.61 | $25.02 | $25.26 | -1.06% | 181,799 |
| Aug 2021 | $25.25 | $25.53 | $25.22 | $25.53 | +1.19% | 221,954 |
| Jul 2021 | $25.18 | $25.27 | $24.98 | $25.23 | +0.40% | 304,930 |
| Jun 2021 | $25.27 | $25.55 | $24.77 | $25.13 | -0.99% | 422,393 |
| May 2021 | $24.54 | $25.53 | $24.00 | $25.38 | +3.89% | 405,408 |
| Apr 2021 | $24.69 | $24.81 | $24.33 | $24.43 | -0.61% | 697,163 |
| Mar 2021 | $24.46 | $24.93 | $24.02 | $24.58 | +0.12% | 476,164 |
| Feb 2021 | $23.60 | $24.86 | $23.14 | $24.55 | +4.07% | 376,560 |
| Jan 2021 | $24.15 | $24.30 | $23.00 | $23.59 | -2.48% | 441,570 |
| Dec 2020 | $23.87 | $24.25 | $22.78 | $24.19 | +1.21% | 488,605 |
| Nov 2020 | $20.45 | $23.90 | $20.07 | $23.90 | +18.20% | 349,504 |
| Oct 2020 | $20.11 | $20.90 | $19.88 | $20.22 | +0.60% | 204,875 |
| Sep 2020 | $21.93 | $21.97 | $18.51 | $20.10 | -7.42% | 763,784 |
| Aug 2020 | $21.60 | $22.00 | $20.52 | $21.71 | +0.51% | 526,764 |
| Jul 2020 | $20.27 | $22.15 | $20.21 | $21.60 | +8.43% | 816,620 |
| Jun 2020 | $16.00 | $21.75 | $15.85 | $19.92 | +25.05% | 1,218,738 |
| May 2020 | $16.69 | $16.69 | $11.11 | $15.93 | -6.35% | 732,736 |
| Apr 2020 | $7.00 | $17.15 | $4.27 | $17.01 | +120.91% | 2,535,242 |
| Mar 2020 | $25.00 | $25.28 | $2.23 | $7.70 | -69.14% | 2,977,571 |
| Feb 2020 | $25.82 | $26.03 | $24.83 | $24.95 | -3.82% | 858,045 |
| Jan 2020 | $25.80 | $26.04 | $25.52 | $25.94 | +0.54% | 245,140 |
| Dec 2019 | $25.56 | $25.91 | $25.41 | $25.80 | +0.94% | 197,879 |
| Nov 2019 | $25.61 | $26.10 | $25.40 | $25.56 | -0.04% | 339,961 |
| Oct 2019 | $25.29 | $25.84 | $25.19 | $25.57 | +1.51% | 386,948 |
| Sep 2019 | $25.40 | $25.59 | $25.17 | $25.19 | -1.10% | 331,987 |
| Aug 2019 | $25.31 | $25.79 | $25.21 | $25.47 | +0.99% | 501,844 |
| Jul 2019 | $25.27 | $25.50 | $25.13 | $25.22 | -0.90% | 314,645 |
| Jun 2019 | $24.96 | $25.45 | $24.96 | $25.45 | +2.54% | 372,411 |
| May 2019 | $25.42 | $25.58 | $24.82 | $24.82 | -2.36% | 235,147 |
| Apr 2019 | $24.95 | $25.42 | $24.95 | $25.42 | +1.80% | 447,434 |
| Mar 2019 | $24.32 | $24.97 | $24.30 | $24.97 | +1.38% | 456,799 |
| Feb 2019 | $25.05 | $25.10 | $24.63 | $24.63 | -1.72% | 666,962 |
| Jan 2019 | $24.10 | $25.19 | $23.72 | $25.06 | +3.26% | 447,655 |
| Dec 2018 | $24.97 | $25.21 | $22.35 | $24.27 | -2.56% | 483,948 |
| Nov 2018 | $24.95 | $25.15 | $24.57 | $24.91 | +0.23% | 181,165 |
| Oct 2018 | $25.21 | $25.21 | $24.10 | $24.85 | -0.94% | 494,796 |
| Sep 2018 | $25.56 | $25.65 | $25.00 | $25.08 | -1.94% | 209,020 |
| Aug 2018 | $25.40 | $25.71 | $25.26 | $25.58 | +1.06% | 136,447 |
| Jul 2018 | $25.22 | $25.87 | $25.20 | $25.31 | +0.36% | 247,143 |
| Jun 2018 | $25.09 | $25.60 | $25.02 | $25.22 | -1.02% | 210,620 |
| May 2018 | $24.96 | $25.50 | $24.80 | $25.48 | +2.45% | 233,146 |
| Apr 2018 | $25.17 | $25.88 | $23.96 | $24.87 | -1.19% | 346,025 |
| Mar 2018 | $25.21 | $25.49 | $24.93 | $25.17 | -1.29% | 209,607 |
| Feb 2018 | $25.06 | $25.50 | $24.53 | $25.50 | +2.04% | 457,932 |
| Jan 2018 | $25.33 | $25.34 | $24.76 | $24.99 | -1.23% | 311,778 |
| Dec 2017 | $25.26 | $25.41 | $25.21 | $25.30 | -0.12% | 225,372 |
| Nov 2017 | $25.53 | $25.80 | $25.20 | $25.33 | -0.69% | 201,397 |
| Oct 2017 | $25.33 | $25.68 | $25.12 | $25.51 | +1.09% | 184,301 |
| Sep 2017 | $25.36 | $25.69 | $25.20 | $25.23 | -0.28% | 178,849 |
| Aug 2017 | $25.48 | $25.89 | $24.85 | $25.30 | -0.70% | 174,825 |
| Jul 2017 | $25.33 | $25.81 | $25.32 | $25.48 | +0.44% | 190,199 |
| Jun 2017 | $25.40 | $25.55 | $25.13 | $25.37 | -0.13% | 205,453 |
| May 2017 | $25.28 | $25.77 | $25.07 | $25.40 | +0.24% | 207,303 |
| Apr 2017 | $25.11 | $25.35 | $24.91 | $25.34 | +0.96% | 178,900 |
| Mar 2017 | $25.37 | $25.44 | $24.43 | $25.10 | -1.37% | 330,032 |
| Feb 2017 | $24.17 | $25.50 | $24.05 | $25.45 | +5.78% | 360,127 |
| Jan 2017 | $24.14 | $24.42 | $23.56 | $24.06 | -0.72% | 550,573 |
| Dec 2016 | $24.63 | $24.80 | $23.36 | $24.23 | -1.60% | 591,766 |
| Nov 2016 | $25.30 | $25.41 | $24.36 | $24.63 | -2.61% | 527,030 |
| Oct 2016 | $25.60 | $25.69 | $25.08 | $25.29 | -1.60% | 228,808 |
| Sep 2016 | $25.77 | $25.83 | $24.89 | $25.70 | -0.43% | 320,771 |
| Aug 2016 | $25.75 | $26.09 | $25.46 | $25.81 | +0.39% | 422,562 |
| Jul 2016 | $25.00 | $25.71 | $24.80 | $25.71 | +2.96% | 383,063 |
| Jun 2016 | $24.79 | $25.42 | $24.79 | $24.97 | -1.62% | 355,601 |
| May 2016 | $24.88 | $25.40 | $24.75 | $25.38 | +2.17% | 404,811 |
| Apr 2016 | $24.62 | $24.97 | $24.35 | $24.84 | +0.57% | 332,465 |
| Mar 2016 | $23.22 | $24.89 | $22.97 | $24.70 | +5.96% | 307,282 |
| Feb 2016 | $24.04 | $24.05 | $23.00 | $23.31 | -2.38% | 398,488 |
| Jan 2016 | $23.89 | $24.25 | $21.75 | $23.88 | -0.29% | 322,997 |
| Dec 2015 | $24.78 | $24.84 | $22.06 | $23.95 | -4.47% | 580,270 |
| Nov 2015 | $24.83 | $25.10 | $24.51 | $25.07 | +1.21% | 353,315 |
| Oct 2015 | $24.69 | $24.87 | $24.25 | $24.77 | +1.10% | 302,178 |
| Sep 2015 | $24.67 | $24.89 | $24.00 | $24.50 | -0.73% | 262,201 |
| Aug 2015 | $24.97 | $25.21 | $24.30 | $24.68 | -1.36% | 624,837 |
| Jul 2015 | $24.25 | $25.05 | $24.15 | $25.02 | +3.94% | 334,294 |
| Jun 2015 | $24.79 | $24.83 | $24.04 | $24.07 | -2.78% | 277,426 |
| May 2015 | $24.94 | $25.08 | $24.50 | $24.76 | -0.76% | 347,446 |
| Apr 2015 | $24.98 | $25.07 | $24.71 | $24.95 | -0.20% | 313,457 |
| Mar 2015 | $24.66 | $25.04 | $24.28 | $25.00 | +1.42% | 354,717 |
| Feb 2015 | $24.81 | $25.06 | $24.45 | $24.65 | -0.52% | 399,451 |
| Jan 2015 | $24.55 | $25.10 | $24.28 | $24.78 | +1.14% | 449,177 |
| Dec 2014 | $24.92 | $24.93 | $24.16 | $24.50 | -1.72% | 365,010 |
| Nov 2014 | $24.66 | $24.95 | $24.52 | $24.93 | +1.26% | 306,476 |
| Oct 2014 | $23.79 | $24.86 | $23.72 | $24.62 | +3.01% | 557,134 |
| Sep 2014 | $24.65 | $24.85 | $23.54 | $23.90 | -2.96% | 383,467 |
| Aug 2014 | $24.10 | $24.69 | $23.93 | $24.63 | +2.71% | 317,902 |
| Jul 2014 | $24.15 | $24.33 | $23.90 | $23.98 | -0.60% | 347,176 |
| Jun 2014 | $24.45 | $24.45 | $23.62 | $24.13 | -1.33% | 439,652 |
| May 2014 | $24.18 | $24.68 | $24.10 | $24.45 | +0.82% | 473,124 |
| Apr 2014 | $23.56 | $24.25 | $23.06 | $24.25 | +2.41% | 425,236 |
| Mar 2014 | $23.10 | $23.69 | $22.75 | $23.68 | +2.51% | 513,675 |
| Feb 2014 | $21.82 | $23.61 | $21.54 | $23.10 | +5.96% | 591,982 |
| Jan 2014 | $21.83 | $22.57 | $21.28 | $21.80 | -0.46% | 995,915 |
| Dec 2013 | $22.28 | $22.35 | $21.21 | $21.90 | -1.67% | 827,968 |
| Nov 2013 | $22.91 | $22.97 | $22.27 | $22.27 | -2.79% | 299,388 |
| Oct 2013 | $22.89 | $23.39 | $22.60 | $22.91 | -0.39% | 394,744 |
| Sep 2013 | $22.82 | $23.40 | $22.42 | $23.00 | -0.04% | 360,713 |
| Aug 2013 | $23.81 | $23.81 | $21.05 | $23.01 | -3.12% | 566,805 |
| Jul 2013 | $24.33 | $24.37 | $23.30 | $23.75 | -2.26% | 2,187,854 |
| Jun 2013 | $24.91 | $24.95 | $23.27 | $24.30 | -2.41% | 885,628 |
| May 2013 | $25.18 | $25.85 | $24.90 | $24.90 | -1.19% | 2,222,068 |
| Apr 2013 | $24.85 | $25.84 | $23.85 | $25.20 | – | 5,414,723 |
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% |