MFA Financial, Inc. (MFA.PC) stock
MFA.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as MFA, MFA.PB, MFAN, MFAO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3059% below fair value
$21.58−0.16 (-0.74%)
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
$21.58
-0.74% on the day
52-week range
$21.17 – $24.00
-10.1% from the high
Change over 52 weeks
-9.9%
From $23.94 on Oct 30, 2025
Average volume
37,162
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.75 | $21.85 | $21.53 | $21.58 | -0.74% | 23,066 |
| Oct 29, 2026 | $21.93 | $22.06 | $21.71 | $21.74 | -1.27% | 26,846 |
| Oct 28, 2026 | $22.17 | $22.25 | $22.00 | $22.02 | -0.50% | 25,500 |
| Oct 27, 2026 | $22.00 | $22.16 | $22.00 | $22.13 | +1.05% | 13,740 |
| Oct 26, 2026 | $22.19 | $22.35 | $21.90 | $21.90 | -0.05% | 18,078 |
| Oct 23, 2026 | $22.13 | $22.19 | $21.81 | $21.91 | -1.22% | 20,771 |
| Oct 22, 2026 | $22.18 | $22.42 | $22.14 | $22.18 | -0.29% | 9,675 |
| Oct 21, 2026 | $22.31 | $22.33 | $22.11 | $22.25 | +0.20% | 13,543 |
| Oct 20, 2026 | $21.95 | $22.28 | $21.95 | $22.20 | +1.79% | 112,438 |
| Oct 19, 2026 | $22.05 | $22.05 | $21.55 | $21.81 | -0.95% | 17,420 |
| Oct 16, 2026 | $22.18 | $22.32 | $22.02 | $22.02 | -0.18% | 48,226 |
| Oct 15, 2026 | $21.75 | $22.25 | $21.75 | $22.06 | +1.99% | 24,627 |
| Oct 14, 2026 | $22.03 | $22.13 | $21.63 | $21.63 | -2.61% | 38,130 |
| Oct 13, 2026 | $22.26 | $22.28 | $21.96 | $22.21 | -0.36% | 19,560 |
| Oct 12, 2026 | $22.42 | $22.58 | $22.28 | $22.29 | -1.11% | 18,220 |
| Oct 9, 2026 | $22.42 | $22.64 | $22.40 | $22.54 | +0.40% | 23,154 |
| Oct 8, 2026 | $22.33 | $22.50 | $22.10 | $22.45 | +0.85% | 57,271 |
| Oct 7, 2026 | $22.50 | $22.57 | $22.13 | $22.26 | -1.50% | 76,342 |
| Oct 6, 2026 | $22.64 | $22.71 | $22.52 | $22.60 | +0.36% | 65,355 |
| Oct 5, 2026 | $22.47 | $22.69 | $22.33 | $22.52 | +0.81% | 71,351 |
| Oct 2, 2026 | $22.49 | $22.75 | $22.30 | $22.34 | -0.67% | 87,019 |
| Oct 1, 2026 | $22.24 | $22.71 | $22.15 | $22.49 | +1.12% | 36,223 |
| Sep 30, 2026 | $22.25 | $22.48 | $22.17 | $22.24 | 0.00% | 47,528 |
| Sep 29, 2026 | $22.14 | $22.25 | $22.07 | $22.24 | +1.09% | 57,009 |
| Sep 28, 2026 | $22.20 | $22.48 | $21.93 | $22.00 | -1.71% | 61,018 |
| Sep 25, 2026 | $22.41 | $22.41 | $22.20 | $22.38 | -0.43% | 28,599 |
| Sep 24, 2026 | $22.77 | $22.77 | $22.45 | $22.48 | -1.14% | 48,486 |
| Sep 23, 2026 | $22.91 | $22.97 | $22.74 | $22.74 | -0.52% | 21,868 |
| Sep 22, 2026 | $23.09 | $23.09 | $22.86 | $22.86 | -0.57% | 18,677 |
| Sep 21, 2026 | $23.04 | $23.04 | $22.90 | $22.99 | +0.15% | 14,578 |
| Sep 18, 2026 | $23.03 | $23.10 | $22.96 | $22.96 | -0.30% | 76,638 |
| Sep 17, 2026 | $22.87 | $23.10 | $22.87 | $23.03 | +0.77% | 28,805 |
| Sep 16, 2026 | $22.79 | $22.90 | $22.79 | $22.85 | +0.66% | 14,556 |
| Sep 15, 2026 | $22.75 | $22.87 | $22.63 | $22.70 | +0.13% | 23,896 |
| Sep 14, 2026 | $22.69 | $22.96 | $22.65 | $22.67 | 0.00% | 61,111 |
| Sep 11, 2026 | $22.57 | $22.78 | $22.56 | $22.67 | +0.27% | 94,916 |
| Sep 10, 2026 | $22.71 | $22.93 | $22.53 | $22.61 | -0.66% | 42,690 |
| Sep 9, 2026 | $22.99 | $22.99 | $22.72 | $22.76 | -0.65% | 41,098 |
| Sep 8, 2026 | $23.03 | $23.03 | $22.90 | $22.91 | -0.13% | 114,996 |
| Sep 4, 2026 | $23.06 | $23.07 | $22.94 | $22.94 | -2.63% | 42,857 |
| Sep 3, 2026 | $23.56 | $23.62 | $23.55 | $23.56 | +0.04% | 71,737 |
| Sep 2, 2026 | $23.46 | $23.74 | $23.46 | $23.55 | +0.43% | 120,482 |
| Sep 1, 2026 | $23.60 | $23.71 | $23.44 | $23.45 | -0.55% | 52,947 |
| Aug 31, 2026 | $23.65 | $23.67 | $23.55 | $23.58 | +0.13% | 34,226 |
| Aug 28, 2026 | $23.64 | $23.65 | $23.53 | $23.55 | +0.08% | 25,215 |
| Aug 27, 2026 | $23.54 | $23.64 | $23.52 | $23.53 | -0.21% | 40,619 |
| Aug 26, 2026 | $23.66 | $23.66 | $23.52 | $23.58 | -0.41% | 46,646 |
| Aug 25, 2026 | $23.54 | $23.74 | $23.54 | $23.68 | +0.61% | 46,165 |
| Aug 24, 2026 | $23.52 | $23.54 | $23.47 | $23.54 | +0.53% | 20,775 |
| Aug 21, 2026 | $23.55 | $23.57 | $23.41 | $23.41 | -0.13% | 24,101 |
| Aug 20, 2026 | $23.50 | $23.51 | $23.41 | $23.44 | -0.17% | 24,029 |
| Aug 19, 2026 | $23.50 | $23.62 | $23.46 | $23.48 | +0.08% | 31,089 |
| Aug 18, 2026 | $23.54 | $23.59 | $23.46 | $23.46 | -0.42% | 37,824 |
| Aug 17, 2026 | $23.63 | $23.63 | $23.47 | $23.56 | -0.13% | 23,999 |
| Aug 14, 2026 | $23.41 | $23.64 | $23.41 | $23.59 | +0.60% | 32,776 |
| Aug 13, 2026 | $23.45 | $23.51 | $23.39 | $23.45 | +0.04% | 42,275 |
| Aug 12, 2026 | $23.53 | $23.53 | $23.42 | $23.44 | +0.13% | 16,258 |
| Aug 11, 2026 | $23.42 | $23.54 | $23.40 | $23.41 | +0.15% | 18,905 |
| Aug 10, 2026 | $23.42 | $23.42 | $23.35 | $23.38 | -0.19% | 20,498 |
| Aug 7, 2026 | $23.28 | $23.43 | $23.28 | $23.42 | +0.64% | 11,712 |
| Aug 6, 2026 | $23.50 | $23.50 | $23.26 | $23.27 | 0.00% | 5,331 |
| Aug 5, 2026 | $23.27 | $23.37 | $23.24 | $23.27 | 0.00% | 36,034 |
| Aug 4, 2026 | $23.27 | $23.29 | $23.26 | $23.27 | +0.15% | 42,381 |
| Aug 3, 2026 | $23.24 | $23.26 | $23.19 | $23.24 | +0.19% | 32,632 |
| Jul 31, 2026 | $23.25 | $23.27 | $23.10 | $23.19 | -0.24% | 52,639 |
| Jul 30, 2026 | $23.26 | $23.29 | $23.20 | $23.25 | +0.11% | 12,034 |
| Jul 29, 2026 | $23.28 | $23.28 | $23.21 | $23.22 | -0.17% | 9,947 |
| Jul 28, 2026 | $23.35 | $23.35 | $23.26 | $23.26 | -0.09% | 20,342 |
| Jul 27, 2026 | $23.31 | $23.36 | $23.22 | $23.28 | -0.04% | 7,935 |
| Jul 24, 2026 | $23.22 | $23.45 | $23.21 | $23.29 | -0.43% | 10,547 |
| Jul 23, 2026 | $23.39 | $23.39 | $23.18 | $23.39 | +0.21% | 19,100 |
| Jul 22, 2026 | $23.30 | $23.45 | $23.30 | $23.34 | -0.17% | 19,322 |
| Jul 21, 2026 | $23.30 | $23.41 | $23.30 | $23.38 | +0.34% | 7,515 |
| Jul 20, 2026 | $23.39 | $23.44 | $23.28 | $23.30 | -0.38% | 8,763 |
| Jul 17, 2026 | $23.41 | $23.49 | $23.29 | $23.39 | -0.17% | 20,480 |
| Jul 16, 2026 | $23.30 | $23.49 | $23.30 | $23.43 | +0.04% | 8,248 |
| Jul 15, 2026 | $23.37 | $23.49 | $23.37 | $23.42 | -0.34% | 25,891 |
| Jul 14, 2026 | $23.43 | $23.50 | $23.31 | $23.50 | +0.43% | 18,322 |
| Jul 13, 2026 | $23.35 | $23.40 | $23.24 | $23.40 | +0.39% | 10,131 |
| Jul 10, 2026 | $23.27 | $23.45 | $23.27 | $23.31 | +0.21% | 20,232 |
| Jul 9, 2026 | $23.27 | $23.30 | $23.18 | $23.26 | -0.04% | 12,790 |
| Jul 8, 2026 | $23.16 | $23.33 | $23.00 | $23.27 | +0.45% | 18,327 |
| Jul 7, 2026 | $23.14 | $23.25 | $23.11 | $23.16 | +0.32% | 24,910 |
| Jul 6, 2026 | $22.90 | $23.15 | $22.86 | $23.09 | +1.18% | 30,386 |
| Jul 2, 2026 | $22.71 | $22.85 | $22.67 | $22.82 | +0.75% | 12,961 |
| Jul 1, 2026 | $22.65 | $22.73 | $22.62 | $22.65 | +0.58% | 23,841 |
| Jun 30, 2026 | $22.88 | $22.88 | $22.41 | $22.52 | -1.36% | 250,044 |
| Jun 29, 2026 | $22.70 | $22.90 | $22.70 | $22.83 | +0.66% | 39,618 |
| Jun 26, 2026 | $22.63 | $22.70 | $22.51 | $22.68 | +0.18% | 79,114 |
| Jun 25, 2026 | $22.71 | $22.79 | $22.58 | $22.64 | -0.35% | 36,608 |
| Jun 24, 2026 | $22.76 | $22.76 | $22.68 | $22.72 | -0.13% | 21,715 |
| Jun 23, 2026 | $22.80 | $22.81 | $22.60 | $22.75 | -0.31% | 27,385 |
| Jun 22, 2026 | $22.85 | $22.85 | $22.77 | $22.82 | 0.00% | 49,308 |
| Jun 18, 2026 | $22.84 | $22.84 | $22.78 | $22.82 | +0.09% | 76,487 |
| Jun 17, 2026 | $22.80 | $22.85 | $22.76 | $22.80 | +0.22% | 34,986 |
| Jun 16, 2026 | $22.76 | $22.89 | $22.72 | $22.75 | -0.44% | 13,170 |
| Jun 15, 2026 | $22.91 | $22.91 | $22.78 | $22.85 | +0.62% | 28,448 |
| Jun 12, 2026 | $22.78 | $22.81 | $22.68 | $22.71 | -0.39% | 19,776 |
| Jun 11, 2026 | $22.85 | $22.85 | $22.70 | $22.80 | -0.18% | 17,266 |
| Jun 10, 2026 | $22.87 | $22.93 | $22.84 | $22.84 | -0.35% | 18,050 |
| Jun 9, 2026 | $22.91 | $22.92 | $22.52 | $22.92 | -0.17% | 39,855 |
| Jun 8, 2026 | $22.96 | $23.16 | $22.90 | $22.96 | -0.65% | 33,663 |
| Jun 5, 2026 | $23.14 | $23.31 | $23.01 | $23.11 | -0.22% | 18,080 |
| Jun 4, 2026 | $23.24 | $23.30 | $23.12 | $23.16 | -2.85% | 27,589 |
| Jun 3, 2026 | $23.86 | $23.90 | $23.82 | $23.84 | -0.13% | 29,614 |
| Jun 2, 2026 | $23.78 | $23.90 | $23.78 | $23.87 | +0.46% | 18,508 |
| Jun 1, 2026 | $23.70 | $23.79 | $23.70 | $23.76 | +0.47% | 24,526 |
| May 29, 2026 | $23.80 | $23.80 | $23.60 | $23.65 | -0.42% | 33,313 |
| May 28, 2026 | $23.85 | $23.85 | $23.70 | $23.75 | -0.29% | 22,154 |
| May 27, 2026 | $23.90 | $23.95 | $23.70 | $23.82 | +0.55% | 17,959 |
| May 26, 2026 | $23.70 | $23.78 | $23.65 | $23.69 | -0.04% | 27,952 |
| May 22, 2026 | $23.75 | $23.85 | $23.70 | $23.70 | -0.21% | 10,090 |
| May 21, 2026 | $23.65 | $23.75 | $23.60 | $23.75 | +0.47% | 53,979 |
| May 20, 2026 | $23.60 | $23.76 | $23.40 | $23.64 | +0.17% | 7,102 |
| May 19, 2026 | $23.69 | $23.72 | $23.55 | $23.60 | -0.46% | 37,172 |
| May 18, 2026 | $23.77 | $23.85 | $23.67 | $23.71 | -0.38% | 21,419 |
| May 15, 2026 | $23.90 | $23.90 | $23.71 | $23.80 | -0.17% | 25,467 |
| May 14, 2026 | $23.90 | $23.91 | $23.81 | $23.84 | +0.08% | 18,275 |
| May 13, 2026 | $23.77 | $23.84 | $23.77 | $23.82 | -0.10% | 8,425 |
| May 12, 2026 | $23.81 | $23.85 | $23.74 | $23.85 | +0.19% | 19,692 |
| May 11, 2026 | $23.89 | $23.89 | $23.75 | $23.80 | -0.21% | 27,525 |
| May 8, 2026 | $23.97 | $23.97 | $23.80 | $23.85 | -0.08% | 23,043 |
| May 7, 2026 | $23.80 | $23.90 | $23.80 | $23.87 | +0.25% | 13,471 |
| May 6, 2026 | $23.80 | $23.90 | $23.80 | $23.81 | +0.04% | 8,919 |
| May 5, 2026 | $23.81 | $23.90 | $23.80 | $23.80 | 0.00% | 12,535 |
| May 4, 2026 | $23.94 | $23.94 | $23.76 | $23.80 | -0.31% | 16,069 |
| May 1, 2026 | $23.90 | $23.93 | $23.83 | $23.88 | +0.10% | 16,080 |
| Apr 30, 2026 | $23.80 | $23.90 | $23.79 | $23.85 | +0.51% | 24,610 |
| Apr 29, 2026 | $23.75 | $23.79 | $23.71 | $23.73 | -0.13% | 6,962 |
| Apr 28, 2026 | $23.78 | $23.80 | $23.76 | $23.76 | 0.00% | 10,636 |
| Apr 27, 2026 | $23.73 | $23.82 | $23.72 | $23.76 | +0.17% | 19,239 |
| Apr 24, 2026 | $23.66 | $23.75 | $23.52 | $23.72 | +0.55% | 13,682 |
| Apr 23, 2026 | $23.45 | $23.66 | $23.45 | $23.59 | +0.94% | 16,683 |
| Apr 22, 2026 | $23.22 | $23.43 | $23.22 | $23.37 | +0.65% | 4,833 |
| Apr 21, 2026 | $23.30 | $23.40 | $23.21 | $23.22 | +0.02% | 15,120 |
| Apr 20, 2026 | $23.35 | $23.45 | $23.16 | $23.22 | -0.54% | 18,600 |
| Apr 17, 2026 | $23.25 | $23.45 | $23.20 | $23.34 | +0.56% | 23,043 |
| Apr 16, 2026 | $23.45 | $23.45 | $23.20 | $23.21 | -0.94% | 22,083 |
| Apr 15, 2026 | $23.25 | $23.49 | $23.25 | $23.43 | +0.95% | 40,775 |
| Apr 14, 2026 | $23.15 | $23.29 | $23.15 | $23.21 | +0.43% | 19,392 |
| Apr 13, 2026 | $22.99 | $23.17 | $22.99 | $23.11 | +0.13% | 16,118 |
| Apr 10, 2026 | $22.96 | $23.10 | $22.96 | $23.08 | +0.52% | 22,368 |
| Apr 9, 2026 | $22.77 | $23.02 | $22.77 | $22.96 | +0.92% | 18,206 |
| Apr 8, 2026 | $22.51 | $22.82 | $22.50 | $22.75 | +1.74% | 22,374 |
| Apr 7, 2026 | $22.28 | $22.46 | $22.18 | $22.36 | -0.13% | 21,555 |
| Apr 6, 2026 | $21.90 | $22.41 | $21.90 | $22.39 | +2.24% | 24,136 |
| Apr 2, 2026 | $21.69 | $21.91 | $21.63 | $21.90 | +1.01% | 18,492 |
| Apr 1, 2026 | $21.31 | $21.69 | $21.31 | $21.68 | +2.41% | 40,346 |
| Mar 31, 2026 | $21.45 | $21.79 | $21.17 | $21.17 | -1.38% | 116,188 |
| Mar 30, 2026 | $21.68 | $21.94 | $21.44 | $21.47 | -1.30% | 25,489 |
| Mar 27, 2026 | $21.83 | $21.83 | $21.65 | $21.75 | -0.41% | 21,309 |
| Mar 26, 2026 | $21.88 | $21.88 | $21.58 | $21.84 | -0.41% | 25,520 |
| Mar 25, 2026 | $21.76 | $21.96 | $21.76 | $21.93 | +0.78% | 22,216 |
| Mar 24, 2026 | $21.99 | $22.09 | $21.56 | $21.76 | -0.68% | 20,711 |
| Mar 23, 2026 | $22.06 | $22.06 | $21.80 | $21.91 | -0.41% | 33,875 |
| Mar 20, 2026 | $22.09 | $22.25 | $22.00 | $22.00 | -1.03% | 41,958 |
| Mar 19, 2026 | $22.17 | $22.33 | $22.14 | $22.23 | -0.31% | 25,856 |
| Mar 18, 2026 | $22.45 | $22.45 | $22.14 | $22.30 | -0.80% | 15,464 |
| Mar 17, 2026 | $22.75 | $22.75 | $22.45 | $22.48 | -1.16% | 34,654 |
| Mar 16, 2026 | $22.89 | $22.89 | $22.71 | $22.74 | -0.64% | 13,771 |
| Mar 13, 2026 | $22.91 | $22.97 | $22.89 | $22.89 | -0.43% | 7,523 |
| Mar 12, 2026 | $22.97 | $23.02 | $22.97 | $22.99 | +0.04% | 10,200 |
| Mar 11, 2026 | $23.00 | $23.00 | $22.91 | $22.98 | +0.17% | 11,702 |
| Mar 10, 2026 | $22.93 | $22.94 | $22.87 | $22.94 | +0.09% | 2,701 |
| Mar 9, 2026 | $23.06 | $23.09 | $22.80 | $22.92 | -0.61% | 22,771 |
| Mar 6, 2026 | $23.02 | $23.10 | $22.93 | $23.06 | +0.17% | 18,725 |
| Mar 5, 2026 | $22.99 | $23.02 | $22.86 | $23.02 | +0.04% | 10,477 |
| Mar 4, 2026 | $22.98 | $23.03 | $22.90 | $23.01 | -1.75% | 21,979 |
| Mar 3, 2026 | $23.37 | $23.43 | $23.30 | $23.42 | -0.17% | 28,971 |
| Mar 2, 2026 | $23.17 | $23.49 | $23.17 | $23.46 | +2.62% | 36,801 |
| Feb 27, 2026 | $23.56 | $23.61 | $22.86 | $22.86 | -3.05% | 114,803 |
| Feb 26, 2026 | $23.60 | $23.60 | $23.50 | $23.58 | +0.08% | 14,108 |
| Feb 25, 2026 | $23.65 | $23.65 | $23.56 | $23.56 | +0.08% | 5,502 |
| Feb 24, 2026 | $23.40 | $23.56 | $23.40 | $23.54 | +0.47% | 9,245 |
| Feb 23, 2026 | $23.58 | $23.68 | $23.37 | $23.43 | -0.51% | 24,420 |
| Feb 20, 2026 | $23.70 | $23.82 | $23.55 | $23.55 | -0.38% | 45,593 |
| Feb 19, 2026 | $23.64 | $23.69 | $23.58 | $23.64 | +0.42% | 29,500 |
| Feb 18, 2026 | $23.65 | $23.68 | $23.50 | $23.54 | -0.21% | 32,233 |
| Feb 17, 2026 | $23.44 | $23.60 | $23.42 | $23.59 | +0.30% | 19,677 |
| Feb 13, 2026 | $23.64 | $23.64 | $23.46 | $23.52 | -0.51% | 23,817 |
| Feb 12, 2026 | $23.45 | $23.64 | $23.40 | $23.64 | +0.90% | 15,140 |
| Feb 11, 2026 | $23.33 | $23.43 | $23.33 | $23.43 | +0.34% | 18,251 |
| Feb 10, 2026 | $23.31 | $23.36 | $23.31 | $23.35 | +0.04% | 20,138 |
| Feb 9, 2026 | $23.37 | $23.37 | $23.31 | $23.34 | -0.09% | 7,690 |
| Feb 6, 2026 | $23.35 | $23.41 | $23.30 | $23.36 | +0.30% | 7,332 |
| Feb 5, 2026 | $23.22 | $23.40 | $23.22 | $23.29 | +0.13% | 10,370 |
| Feb 4, 2026 | $23.20 | $23.35 | $23.20 | $23.26 | +0.17% | 30,494 |
| Feb 3, 2026 | $23.28 | $23.30 | $23.19 | $23.22 | 0.00% | 18,904 |
| Feb 2, 2026 | $23.21 | $23.32 | $23.21 | $23.22 | +0.09% | 14,554 |
| Jan 30, 2026 | $23.42 | $23.44 | $23.17 | $23.20 | -0.85% | 30,625 |
| Jan 29, 2026 | $23.34 | $23.50 | $23.25 | $23.40 | +0.30% | 20,434 |
| Jan 28, 2026 | $23.16 | $23.33 | $23.16 | $23.33 | +0.69% | 17,889 |
| Jan 27, 2026 | $23.05 | $23.20 | $23.05 | $23.17 | +0.48% | 16,727 |
| Jan 26, 2026 | $23.08 | $23.11 | $23.06 | $23.06 | +0.17% | 17,297 |
| Jan 23, 2026 | $23.08 | $23.08 | $22.98 | $23.02 | -0.09% | 17,702 |
| Jan 22, 2026 | $22.95 | $23.05 | $22.95 | $23.04 | +0.39% | 28,855 |
| Jan 21, 2026 | $22.90 | $22.95 | $22.90 | $22.95 | +0.22% | 21,043 |
| Jan 20, 2026 | $22.88 | $22.90 | $22.84 | $22.90 | -0.13% | 18,932 |
| Jan 16, 2026 | $22.90 | $22.99 | $22.90 | $22.93 | +0.04% | 20,715 |
| Jan 15, 2026 | $22.89 | $22.96 | $22.82 | $22.92 | +0.13% | 25,163 |
| Jan 14, 2026 | $22.87 | $22.95 | $22.77 | $22.89 | +0.45% | 27,335 |
| Jan 13, 2026 | $22.84 | $22.84 | $22.75 | $22.79 | -0.18% | 17,969 |
| Jan 12, 2026 | $22.84 | $22.92 | $22.81 | $22.83 | -0.04% | 15,441 |
| Jan 9, 2026 | $22.76 | $22.85 | $22.76 | $22.84 | +0.35% | 8,097 |
| Jan 8, 2026 | $22.75 | $22.87 | $22.75 | $22.76 | +0.04% | 9,970 |
| Jan 7, 2026 | $22.77 | $22.79 | $22.73 | $22.75 | -0.09% | 16,367 |
| Jan 6, 2026 | $22.90 | $22.93 | $22.71 | $22.77 | -0.35% | 17,840 |
| Jan 5, 2026 | $22.98 | $23.00 | $22.75 | $22.85 | -0.26% | 22,516 |
| Jan 2, 2026 | $22.86 | $22.95 | $22.83 | $22.91 | +0.39% | 17,518 |
| Dec 31, 2025 | $22.90 | $22.92 | $22.80 | $22.82 | +0.04% | 44,311 |
| Dec 30, 2025 | $22.91 | $22.91 | $22.73 | $22.81 | +0.00% | 25,843 |
| Dec 29, 2025 | $22.98 | $23.05 | $22.61 | $22.81 | -0.65% | 19,432 |
| Dec 26, 2025 | $22.93 | $22.96 | $22.90 | $22.96 | -0.22% | 15,391 |
| Dec 24, 2025 | $22.85 | $23.08 | $22.85 | $23.01 | +0.52% | 4,354 |
| Dec 23, 2025 | $22.96 | $23.05 | $22.80 | $22.89 | -0.26% | 13,988 |
| Dec 22, 2025 | $23.01 | $23.04 | $22.93 | $22.95 | -0.09% | 16,608 |
| Dec 19, 2025 | $23.07 | $23.09 | $22.97 | $22.97 | -0.35% | 25,267 |
| Dec 18, 2025 | $23.00 | $23.05 | $22.99 | $23.05 | +0.30% | 15,177 |
| Dec 17, 2025 | $23.03 | $23.05 | $22.90 | $22.98 | -0.22% | 18,467 |
| Dec 16, 2025 | $23.15 | $23.17 | $23.03 | $23.03 | -0.39% | 17,633 |
| Dec 15, 2025 | $23.13 | $23.19 | $23.12 | $23.12 | +0.09% | 14,477 |
| Dec 12, 2025 | $23.18 | $23.18 | $23.09 | $23.10 | -0.26% | 17,707 |
| Dec 11, 2025 | $23.13 | $23.19 | $22.99 | $23.16 | +0.13% | 29,115 |
| Dec 10, 2025 | $23.21 | $23.23 | $23.12 | $23.13 | -0.34% | 14,675 |
| Dec 9, 2025 | $23.30 | $23.30 | $23.18 | $23.21 | +0.04% | 17,474 |
| Dec 8, 2025 | $23.25 | $23.30 | $23.10 | $23.20 | -0.22% | 19,519 |
| Dec 5, 2025 | $23.25 | $23.29 | $23.25 | $23.25 | +0.04% | 14,186 |
| Dec 4, 2025 | $23.26 | $23.28 | $23.19 | $23.24 | -2.36% | 42,319 |
| Dec 3, 2025 | $23.74 | $23.81 | $23.71 | $23.80 | +0.26% | 42,884 |
| Dec 2, 2025 | $23.82 | $23.86 | $23.72 | $23.74 | -0.34% | 56,487 |
| Dec 1, 2025 | $23.72 | $23.87 | $23.72 | $23.82 | +0.55% | 17,589 |
| Nov 28, 2025 | $23.82 | $23.85 | $23.68 | $23.69 | -0.46% | 34,078 |
| Nov 26, 2025 | $23.80 | $23.82 | $23.71 | $23.80 | 0.00% | 16,860 |
| Nov 25, 2025 | $23.80 | $23.83 | $23.75 | $23.80 | +0.13% | 22,676 |
| Nov 24, 2025 | $23.74 | $23.77 | $23.71 | $23.77 | +0.17% | 14,874 |
| Nov 21, 2025 | $23.80 | $23.84 | $23.61 | $23.73 | -0.25% | 23,139 |
| Nov 20, 2025 | $23.76 | $23.79 | $23.58 | $23.79 | +0.21% | 17,472 |
| Nov 19, 2025 | $23.89 | $23.89 | $23.72 | $23.74 | -0.34% | 14,800 |
| Nov 18, 2025 | $23.82 | $23.83 | $23.76 | $23.82 | -0.04% | 7,721 |
| Nov 17, 2025 | $23.74 | $23.87 | $23.74 | $23.83 | +0.17% | 7,513 |
| Nov 14, 2025 | $23.76 | $23.85 | $23.76 | $23.79 | -0.21% | 11,416 |
| Nov 13, 2025 | $23.77 | $23.85 | $23.77 | $23.84 | -0.25% | 10,691 |
| Nov 12, 2025 | $23.95 | $23.96 | $23.84 | $23.90 | -0.13% | 13,437 |
| Nov 11, 2025 | $23.92 | $23.94 | $23.89 | $23.93 | +0.13% | 12,855 |
| Nov 10, 2025 | $23.80 | $23.90 | $23.80 | $23.90 | +0.55% | 9,559 |
| Nov 7, 2025 | $23.85 | $23.85 | $23.67 | $23.77 | -0.42% | 29,031 |
| Nov 6, 2025 | $23.76 | $23.89 | $23.75 | $23.87 | +0.02% | 10,765 |
| Nov 5, 2025 | $23.75 | $23.92 | $23.75 | $23.87 | +0.36% | 8,892 |
| Nov 4, 2025 | $23.76 | $23.90 | $23.73 | $23.78 | -0.42% | 36,334 |
| Nov 3, 2025 | $23.81 | $23.98 | $23.75 | $23.88 | +0.55% | 7,765 |
| Oct 31, 2025 | $23.84 | $23.93 | $23.70 | $23.75 | -0.79% | 33,830 |
| Oct 30, 2025 | $23.89 | $24.00 | $23.89 | $23.94 | +0.13% | 9,186 |
| Oct 29, 2025 | $24.05 | $24.06 | $23.74 | $23.91 | -0.62% | 18,932 |
| Oct 28, 2025 | $24.04 | $24.06 | $24.00 | $24.06 | +0.25% | 10,069 |
| Oct 27, 2025 | $24.01 | $24.06 | $23.94 | $24.00 | +0.38% | 13,298 |
| Oct 24, 2025 | $23.93 | $23.95 | $23.80 | $23.91 | +0.59% | 12,183 |
| Oct 23, 2025 | $23.74 | $23.77 | $23.63 | $23.77 | +0.13% | 10,316 |
| Oct 22, 2025 | $23.92 | $24.11 | $23.57 | $23.74 | -0.75% | 71,334 |
| Oct 21, 2025 | $24.03 | $24.18 | $23.83 | $23.92 | -0.46% | 21,716 |
| Oct 20, 2025 | $23.91 | $24.09 | $23.91 | $24.03 | – | 14,043 |
Seasonality
MFA.PC return in each calendar month over the last 7 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 | 2.6% | 1.2% | -11.6% | 20.5% | -0.5% | 3.2% | 2.0% | 1.9% | -1.1% | -1.5% | 7.3% | -0.3% |
| Months up | 5 of 6 | 5 of 6 | 3 of 7 | 4 of 7 | 2 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 3 of 7 | 2 of 7 | 4 of 6 | 2 of 6 |
| 2026 | 1.7% | -1.5% | -5.0% | 12.7% | -0.8% | -2.4% | 3.0% | 1.7% | -3.2% | -3.0% | ||
| 2025 | 0.9% | 1.0% | 1.5% | -0.2% | -2.3% | -0.3% | 4.3% | -0.5% | 0.4% | -0.5% | -0.3% | -1.1% |
| 2024 | 0.2% | 3.7% | 2.6% | -0.1% | 9.6% | -1.5% | -1.7% | 2.9% | 1.4% | 2.0% | 0.6% | 1.9% |
| 2023 | 11.0% | 2.2% | -12.9% | 7.6% | -0.4% | 10.5% | -0.4% | 0.3% | -1.2% | -3.6% | 12.7% | 4.5% |
| 2022 | -2.6% | 1.0% | -0.3% | -0.2% | -3.2% | -14.8% | 6.7% | -0.8% | -7.3% | 0.6% | 2.3% | -1.1% |
| 2021 | 4.3% | 0.6% | 4.5% | 1.6% | 0.4% | 4.9% | -1.9% | 3.0% | 4.6% | -1.9% | -0.1% | -0.2% |
| 2020 | -71.7% | 121.9% | -7.0% | 26.1% | 4.1% | 6.8% | -2.2% | -4.4% | 28.8% | -5.8% |