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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.24 | $22.75 | $21.53 | $21.58 | -2.97% | 846,555 |
| Sep 2026 | $23.60 | $23.74 | $21.93 | $22.24 | -5.68% | 1,084,492 |
| Aug 2026 | $23.24 | $23.74 | $23.19 | $23.58 | +1.68% | 613,490 |
| Jul 2026 | $22.65 | $23.50 | $22.62 | $23.19 | +2.98% | 394,663 |
| Jun 2026 | $23.70 | $23.90 | $22.41 | $22.52 | -4.78% | 903,810 |
| May 2026 | $23.90 | $23.97 | $23.40 | $23.65 | -0.84% | 420,641 |
| Apr 2026 | $21.31 | $23.90 | $21.31 | $23.85 | +12.66% | 419,253 |
| Mar 2026 | $23.17 | $23.49 | $21.17 | $21.17 | -7.39% | 568,861 |
| Feb 2026 | $23.21 | $23.82 | $22.86 | $22.86 | -1.47% | 461,771 |
| Jan 2026 | $22.86 | $23.50 | $22.71 | $23.20 | +1.67% | 388,435 |
| Dec 2025 | $23.72 | $23.87 | $22.61 | $22.82 | -3.67% | 502,903 |
| Nov 2025 | $23.81 | $23.98 | $23.58 | $23.69 | -0.25% | 309,878 |
| Oct 2025 | $23.92 | $24.35 | $23.57 | $23.75 | -0.50% | 362,083 |
| Sep 2025 | $24.44 | $24.64 | $23.87 | $23.87 | -2.21% | 437,405 |
| Aug 2025 | $24.48 | $24.60 | $24.32 | $24.41 | -0.49% | 322,496 |
| Jul 2025 | $23.59 | $24.60 | $23.59 | $24.53 | +4.29% | 293,645 |
| Jun 2025 | $24.25 | $24.58 | $23.52 | $23.52 | -2.81% | 474,123 |
| May 2025 | $24.72 | $24.97 | $24.07 | $24.20 | -2.26% | 478,139 |
| Apr 2025 | $24.83 | $24.88 | $21.62 | $24.76 | -0.16% | 742,244 |
| Mar 2025 | $24.90 | $24.96 | $24.02 | $24.80 | -0.20% | 840,762 |
| Feb 2025 | $24.64 | $25.03 | $24.49 | $24.85 | +0.98% | 361,552 |
| Jan 2025 | $24.45 | $24.95 | $24.15 | $24.61 | +0.94% | 412,942 |
| Dec 2024 | $24.43 | $24.69 | $23.84 | $24.38 | +0.21% | 594,400 |
| Nov 2024 | $24.20 | $24.71 | $24.07 | $24.33 | +0.62% | 690,704 |
| Oct 2024 | $23.72 | $24.25 | $23.56 | $24.18 | +2.03% | 497,382 |
| Sep 2024 | $23.59 | $24.24 | $23.49 | $23.70 | +1.41% | 253,852 |
| Aug 2024 | $23.21 | $24.00 | $22.61 | $23.37 | +1.13% | 424,099 |
| Jul 2024 | $23.54 | $23.88 | $23.00 | $23.11 | -1.66% | 324,849 |
| Jun 2024 | $24.03 | $24.26 | $23.08 | $23.50 | -3.17% | 698,701 |
| May 2024 | $22.28 | $24.33 | $22.00 | $24.27 | +9.57% | 637,544 |
| Apr 2024 | $22.30 | $22.68 | $21.80 | $22.15 | -0.14% | 669,544 |
| Mar 2024 | $22.11 | $22.45 | $21.27 | $22.18 | +0.68% | 748,054 |
| Feb 2024 | $21.31 | $22.18 | $21.05 | $22.03 | +3.67% | 472,280 |
| Jan 2024 | $21.18 | $21.59 | $20.72 | $21.25 | +0.24% | 494,047 |
| Dec 2023 | $20.28 | $21.57 | $19.50 | $21.20 | +2.42% | 512,400 |
| Nov 2023 | $18.40 | $21.06 | $18.26 | $20.70 | +12.68% | 640,746 |
| Oct 2023 | $19.01 | $19.45 | $17.95 | $18.37 | -3.62% | 264,979 |
| Sep 2023 | $19.18 | $19.81 | $18.05 | $19.06 | -3.25% | 443,894 |
| Aug 2023 | $19.70 | $19.93 | $17.84 | $19.70 | +0.25% | 386,837 |
| Jul 2023 | $19.32 | $19.75 | $18.60 | $19.65 | -0.41% | 291,787 |
| Jun 2023 | $18.22 | $19.90 | $17.44 | $19.73 | +8.05% | 372,193 |
| May 2023 | $18.24 | $18.57 | $16.81 | $18.26 | -0.44% | 271,555 |
| Apr 2023 | $17.18 | $18.72 | $16.90 | $18.34 | +7.63% | 339,590 |
| Mar 2023 | $19.83 | $19.83 | $16.55 | $17.04 | -14.67% | 786,501 |
| Feb 2023 | $19.68 | $20.00 | $18.94 | $19.97 | +2.20% | 258,418 |
| Jan 2023 | $17.47 | $19.95 | $17.45 | $19.54 | +11.02% | 275,810 |
| Dec 2022 | $18.30 | $18.95 | $17.50 | $17.60 | -3.19% | 519,642 |
| Nov 2022 | $18.12 | $19.28 | $16.85 | $18.18 | +2.25% | 581,272 |
| Oct 2022 | $17.79 | $18.50 | $15.80 | $17.78 | +0.57% | 604,719 |
| Sep 2022 | $19.60 | $19.60 | $16.31 | $17.68 | -9.29% | 852,786 |
| Aug 2022 | $19.54 | $20.96 | $19.20 | $19.49 | -0.76% | 656,714 |
| Jul 2022 | $18.50 | $19.71 | $18.01 | $19.64 | +6.74% | 668,321 |
| Jun 2022 | $21.70 | $22.06 | $18.12 | $18.40 | -14.78% | 457,459 |
| May 2022 | $22.70 | $22.79 | $20.00 | $21.59 | -5.06% | 542,769 |
| Apr 2022 | $22.92 | $23.06 | $22.05 | $22.74 | -0.22% | 246,928 |
| Mar 2022 | $22.99 | $23.18 | $21.82 | $22.79 | -0.26% | 359,032 |
| Feb 2022 | $23.23 | $23.24 | $21.61 | $22.85 | -0.74% | 447,901 |
| Jan 2022 | $23.62 | $23.72 | $22.73 | $23.02 | -2.62% | 1,275,701 |
| Dec 2021 | $23.96 | $23.98 | $22.97 | $23.64 | -0.21% | 438,221 |
| Nov 2021 | $24.11 | $24.35 | $23.69 | $23.69 | -1.74% | 635,114 |
| Oct 2021 | $24.45 | $24.59 | $23.88 | $24.11 | -1.91% | 511,973 |
| Sep 2021 | $23.82 | $24.71 | $23.75 | $24.58 | +2.89% | 450,399 |
| Aug 2021 | $23.25 | $23.91 | $23.17 | $23.89 | +2.97% | 1,008,913 |
| Jul 2021 | $23.79 | $23.83 | $23.13 | $23.20 | -1.94% | 574,167 |
| Jun 2021 | $22.96 | $23.84 | $22.70 | $23.66 | +3.05% | 708,163 |
| May 2021 | $22.92 | $23.27 | $22.19 | $22.96 | +0.44% | 611,078 |
| Apr 2021 | $22.54 | $23.94 | $22.54 | $22.86 | +1.55% | 459,674 |
| Mar 2021 | $21.95 | $23.00 | $21.36 | $22.51 | +2.55% | 815,678 |
| Feb 2021 | $21.71 | $22.50 | $21.61 | $21.95 | +0.64% | 1,292,895 |
| Jan 2021 | $21.14 | $22.50 | $20.71 | $21.81 | +4.25% | 374,876 |
| Dec 2020 | $22.50 | $22.84 | $20.26 | $20.92 | -7.56% | 1,005,628 |
| Nov 2020 | $17.84 | $22.63 | $17.61 | $22.63 | +28.80% | 615,983 |
| Oct 2020 | $18.51 | $18.69 | $17.01 | $17.57 | -4.41% | 491,410 |
| Sep 2020 | $19.45 | $19.56 | $17.39 | $18.38 | -4.32% | 1,274,568 |
| Aug 2020 | $17.84 | $19.77 | $17.70 | $19.21 | +6.78% | 667,327 |
| Jul 2020 | $18.00 | $18.86 | $16.78 | $17.99 | +0.95% | 983,885 |
| Jun 2020 | $14.47 | $19.47 | $14.06 | $17.82 | +26.11% | 2,125,914 |
| May 2020 | $14.31 | $15.26 | $10.50 | $14.13 | -7.04% | 1,234,677 |
| Apr 2020 | $6.37 | $15.20 | $3.42 | $15.20 | +121.90% | 4,245,952 |
| Mar 2020 | $24.40 | $24.75 | $2.42 | $6.85 | -71.72% | 7,467,367 |
| Feb 2020 | $24.59 | $24.75 | $23.11 | $24.22 | – | 6,100,781 |
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% |