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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.19 | $22.35 | $21.53 | $21.58 | -1.51% | 107,230 |
| Oct 19, 2026 | $22.05 | $22.42 | $21.55 | $21.91 | -0.50% | 173,847 |
| Oct 12, 2026 | $22.42 | $22.58 | $21.63 | $22.02 | -2.31% | 148,763 |
| Oct 5, 2026 | $22.47 | $22.71 | $22.10 | $22.54 | +0.90% | 293,473 |
| Sep 28, 2026 | $22.20 | $22.75 | $21.93 | $22.34 | -0.19% | 288,797 |
| Sep 21, 2026 | $23.04 | $23.09 | $22.20 | $22.38 | -2.49% | 132,208 |
| Sep 14, 2026 | $22.69 | $23.10 | $22.63 | $22.96 | +1.26% | 205,006 |
| Sep 8, 2026 | $23.03 | $23.03 | $22.53 | $22.67 | -1.18% | 293,700 |
| Aug 31, 2026 | $23.65 | $23.74 | $22.94 | $22.94 | -2.59% | 322,249 |
| Aug 24, 2026 | $23.52 | $23.74 | $23.47 | $23.55 | +0.60% | 179,420 |
| Aug 17, 2026 | $23.63 | $23.63 | $23.41 | $23.41 | -0.76% | 141,042 |
| Aug 10, 2026 | $23.42 | $23.64 | $23.35 | $23.59 | +0.73% | 130,712 |
| Aug 3, 2026 | $23.24 | $23.50 | $23.19 | $23.42 | +0.99% | 128,090 |
| Jul 27, 2026 | $23.31 | $23.36 | $23.10 | $23.19 | -0.43% | 102,897 |
| Jul 20, 2026 | $23.39 | $23.45 | $23.18 | $23.29 | -0.43% | 65,247 |
| Jul 13, 2026 | $23.35 | $23.50 | $23.24 | $23.39 | +0.34% | 83,072 |
| Jul 6, 2026 | $22.90 | $23.45 | $22.86 | $23.31 | +2.15% | 106,645 |
| Jun 29, 2026 | $22.70 | $22.90 | $22.41 | $22.82 | +0.62% | 326,464 |
| Jun 22, 2026 | $22.85 | $22.85 | $22.51 | $22.68 | -0.61% | 214,130 |
| Jun 15, 2026 | $22.91 | $22.91 | $22.72 | $22.82 | +0.48% | 153,091 |
| Jun 8, 2026 | $22.96 | $23.16 | $22.52 | $22.71 | -1.73% | 128,610 |
| Jun 1, 2026 | $23.70 | $23.90 | $23.01 | $23.11 | -2.28% | 118,317 |
| May 26, 2026 | $23.70 | $23.95 | $23.60 | $23.65 | -0.21% | 101,378 |
| May 18, 2026 | $23.77 | $23.85 | $23.40 | $23.70 | -0.42% | 129,762 |
| May 11, 2026 | $23.89 | $23.91 | $23.71 | $23.80 | -0.21% | 99,384 |
| May 4, 2026 | $23.94 | $23.97 | $23.76 | $23.85 | -0.10% | 74,037 |
| Apr 27, 2026 | $23.73 | $23.93 | $23.71 | $23.88 | +0.65% | 77,527 |
| Apr 20, 2026 | $23.35 | $23.75 | $23.16 | $23.72 | +1.63% | 68,918 |
| Apr 13, 2026 | $22.99 | $23.49 | $22.99 | $23.34 | +1.13% | 121,411 |
| Apr 6, 2026 | $21.90 | $23.10 | $21.90 | $23.08 | +5.39% | 108,639 |
| Mar 30, 2026 | $21.68 | $21.94 | $21.17 | $21.90 | +0.69% | 200,515 |
| Mar 23, 2026 | $22.06 | $22.09 | $21.56 | $21.75 | -1.14% | 123,631 |
| Mar 16, 2026 | $22.89 | $22.89 | $22.00 | $22.00 | -3.89% | 131,703 |
| Mar 9, 2026 | $23.06 | $23.09 | $22.80 | $22.89 | -0.74% | 54,897 |
| Mar 2, 2026 | $23.17 | $23.49 | $22.86 | $23.06 | +0.87% | 116,953 |
| Feb 23, 2026 | $23.58 | $23.68 | $22.86 | $22.86 | -2.93% | 168,078 |
| Feb 17, 2026 | $23.44 | $23.82 | $23.42 | $23.55 | +0.13% | 127,003 |
| Feb 9, 2026 | $23.37 | $23.64 | $23.31 | $23.52 | +0.68% | 85,036 |
| Feb 2, 2026 | $23.21 | $23.41 | $23.19 | $23.36 | +0.69% | 81,654 |
| Jan 26, 2026 | $23.08 | $23.50 | $23.05 | $23.20 | +0.78% | 102,972 |
| Jan 20, 2026 | $22.88 | $23.08 | $22.84 | $23.02 | +0.39% | 86,532 |
| Jan 12, 2026 | $22.84 | $22.99 | $22.75 | $22.93 | +0.39% | 106,623 |
| Jan 5, 2026 | $22.98 | $23.00 | $22.71 | $22.84 | -0.31% | 74,790 |
| Dec 29, 2025 | $22.98 | $23.05 | $22.61 | $22.91 | -0.22% | 107,104 |
| Dec 22, 2025 | $23.01 | $23.08 | $22.80 | $22.96 | -0.04% | 50,341 |
| Dec 15, 2025 | $23.13 | $23.19 | $22.90 | $22.97 | -0.56% | 91,021 |
| Dec 8, 2025 | $23.25 | $23.30 | $22.99 | $23.10 | -0.65% | 98,490 |
| Dec 1, 2025 | $23.72 | $23.87 | $23.19 | $23.25 | -1.86% | 173,465 |
| Nov 24, 2025 | $23.74 | $23.85 | $23.68 | $23.69 | -0.17% | 88,488 |
| Nov 17, 2025 | $23.74 | $23.89 | $23.58 | $23.73 | -0.25% | 70,645 |
| Nov 10, 2025 | $23.80 | $23.96 | $23.76 | $23.79 | +0.08% | 57,958 |
| Nov 3, 2025 | $23.81 | $23.98 | $23.67 | $23.77 | +0.08% | 92,787 |
| Oct 27, 2025 | $24.01 | $24.06 | $23.70 | $23.75 | -0.67% | 85,315 |
| Oct 20, 2025 | $23.91 | $24.18 | $23.57 | $23.91 | 0.00% | 129,592 |
| Oct 13, 2025 | $24.05 | $24.35 | $23.85 | $23.91 | -0.71% | 57,151 |
| Oct 6, 2025 | $24.12 | $24.19 | $24.07 | $24.08 | -0.17% | 37,321 |
| Sep 29, 2025 | $24.08 | $24.19 | $23.87 | $24.12 | +0.25% | 124,505 |
| Sep 22, 2025 | $24.18 | $24.25 | $24.01 | $24.06 | -0.33% | 35,116 |
| Sep 15, 2025 | $24.17 | $24.23 | $24.08 | $24.14 | -0.04% | 49,396 |
| Sep 8, 2025 | $24.28 | $24.31 | $24.03 | $24.15 | -0.36% | 147,682 |
| Sep 2, 2025 | $24.44 | $24.64 | $24.06 | $24.24 | -0.71% | 133,410 |
| Aug 25, 2025 | $24.54 | $24.60 | $24.40 | $24.41 | -0.53% | 105,209 |
| Aug 18, 2025 | $24.52 | $24.60 | $24.49 | $24.54 | +0.10% | 94,254 |
| Aug 11, 2025 | $24.40 | $24.60 | $24.32 | $24.52 | +0.50% | 50,503 |
| Aug 4, 2025 | $24.50 | $24.50 | $24.35 | $24.39 | -0.36% | 53,171 |
| Jul 28, 2025 | $24.30 | $24.60 | $24.30 | $24.48 | +0.95% | 123,895 |
| Jul 21, 2025 | $24.19 | $24.36 | $24.10 | $24.25 | +0.12% | 33,208 |
| Jul 14, 2025 | $24.05 | $24.24 | $23.89 | $24.22 | +0.54% | 52,012 |
| Jul 7, 2025 | $23.94 | $24.17 | $23.84 | $24.09 | +1.01% | 50,500 |
| Jun 30, 2025 | $23.95 | $23.97 | $23.52 | $23.85 | +0.21% | 227,777 |
| Jun 23, 2025 | $23.96 | $23.97 | $23.80 | $23.80 | -0.46% | 43,693 |
| Jun 16, 2025 | $23.94 | $24.06 | $23.75 | $23.91 | -0.17% | 46,694 |
| Jun 9, 2025 | $23.90 | $23.98 | $23.72 | $23.95 | +0.55% | 72,462 |
| Jun 2, 2025 | $24.25 | $24.58 | $23.76 | $23.82 | -1.57% | 136,886 |
| May 27, 2025 | $24.40 | $24.57 | $24.20 | $24.20 | -0.82% | 83,908 |
| May 19, 2025 | $24.28 | $24.50 | $24.17 | $24.40 | -0.08% | 109,318 |
| May 12, 2025 | $24.71 | $24.71 | $24.12 | $24.42 | -0.53% | 149,842 |
| May 5, 2025 | $24.70 | $24.75 | $24.07 | $24.55 | -0.61% | 61,786 |
| Apr 28, 2025 | $24.29 | $24.97 | $24.24 | $24.70 | +2.28% | 109,744 |
| Apr 21, 2025 | $23.51 | $24.29 | $23.07 | $24.15 | +2.59% | 44,767 |
| Apr 14, 2025 | $22.49 | $23.81 | $22.49 | $23.54 | +4.89% | 139,465 |
| Apr 7, 2025 | $23.16 | $24.14 | $21.62 | $22.44 | -4.29% | 285,158 |
| Mar 31, 2025 | $24.50 | $24.90 | $22.64 | $23.45 | -4.29% | 449,935 |
| Mar 24, 2025 | $24.73 | $24.85 | $24.36 | $24.50 | -0.95% | 84,521 |
| Mar 17, 2025 | $24.40 | $24.77 | $24.35 | $24.73 | +0.95% | 71,229 |
| Mar 10, 2025 | $24.52 | $24.57 | $24.02 | $24.50 | -0.08% | 171,186 |
| Mar 3, 2025 | $24.90 | $24.96 | $24.14 | $24.52 | -1.33% | 300,286 |
| Feb 24, 2025 | $24.78 | $24.94 | $24.75 | $24.85 | +0.40% | 97,200 |
| Feb 18, 2025 | $24.89 | $25.01 | $24.72 | $24.75 | -1.12% | 142,982 |
| Feb 10, 2025 | $24.76 | $25.03 | $24.69 | $25.03 | +0.93% | 54,210 |
| Feb 3, 2025 | $24.64 | $24.80 | $24.49 | $24.80 | +0.77% | 67,160 |
| Jan 27, 2025 | $24.65 | $24.85 | $24.53 | $24.61 | +0.08% | 89,200 |
| Jan 21, 2025 | $24.53 | $24.95 | $24.46 | $24.59 | +0.78% | 106,327 |
| Jan 13, 2025 | $24.33 | $24.69 | $24.15 | $24.40 | +0.08% | 73,821 |
| Jan 6, 2025 | $24.56 | $24.68 | $24.35 | $24.38 | -0.71% | 97,957 |
| Dec 30, 2024 | $24.29 | $24.66 | $24.15 | $24.55 | +1.09% | 167,838 |
| Dec 23, 2024 | $24.44 | $24.53 | $24.01 | $24.29 | 0.00% | 58,179 |
| Dec 16, 2024 | $24.41 | $24.50 | $23.84 | $24.29 | -0.70% | 133,827 |
| Dec 9, 2024 | $24.42 | $24.62 | $24.08 | $24.46 | -0.37% | 119,214 |
| Dec 2, 2024 | $24.43 | $24.69 | $24.21 | $24.55 | +0.90% | 160,979 |
| Nov 25, 2024 | $24.59 | $24.70 | $24.15 | $24.33 | -1.06% | 179,068 |
| Nov 18, 2024 | $24.52 | $24.70 | $24.37 | $24.59 | +0.20% | 112,531 |
| Nov 11, 2024 | $24.45 | $24.71 | $24.19 | $24.54 | -0.20% | 179,456 |
| Nov 4, 2024 | $24.17 | $24.62 | $24.07 | $24.59 | +1.65% | 210,596 |
| Oct 28, 2024 | $23.90 | $24.22 | $23.80 | $24.19 | +1.41% | 76,174 |
| Oct 21, 2024 | $24.15 | $24.18 | $23.56 | $23.85 | -1.22% | 262,432 |
| Oct 14, 2024 | $24.13 | $24.23 | $23.92 | $24.15 | -0.29% | 43,977 |
| Oct 7, 2024 | $23.92 | $24.25 | $23.79 | $24.22 | +1.25% | 83,868 |
| Sep 30, 2024 | $24.14 | $24.24 | $23.53 | $23.92 | -0.75% | 89,113 |
| Sep 23, 2024 | $24.12 | $24.22 | $23.84 | $24.10 | 0.00% | 36,269 |
| Sep 16, 2024 | $23.75 | $24.17 | $23.74 | $24.10 | +1.18% | 75,483 |
| Sep 9, 2024 | $23.65 | $24.10 | $23.63 | $23.82 | +0.76% | 57,802 |
| Sep 3, 2024 | $23.59 | $23.71 | $23.49 | $23.64 | +1.16% | 35,169 |
| Aug 26, 2024 | $23.76 | $24.00 | $23.31 | $23.37 | -1.81% | 70,354 |
| Aug 19, 2024 | $23.43 | $23.90 | $23.33 | $23.80 | +1.49% | 130,764 |
| Aug 12, 2024 | $23.62 | $23.65 | $23.27 | $23.45 | -0.59% | 107,458 |
| Aug 5, 2024 | $22.79 | $23.60 | $22.61 | $23.59 | +1.81% | 83,306 |
| Jul 29, 2024 | $23.65 | $23.66 | $23.00 | $23.17 | -2.03% | 96,758 |
| Jul 22, 2024 | $23.72 | $23.88 | $23.37 | $23.65 | -0.42% | 49,130 |
| Jul 15, 2024 | $23.75 | $23.86 | $23.54 | $23.75 | -0.17% | 46,570 |
| Jul 8, 2024 | $23.75 | $23.79 | $23.28 | $23.79 | +0.51% | 118,638 |
| Jul 1, 2024 | $23.54 | $23.80 | $23.40 | $23.67 | +0.72% | 45,970 |
| Jun 24, 2024 | $23.62 | $23.75 | $23.26 | $23.50 | -0.84% | 195,995 |
| Jun 17, 2024 | $23.15 | $23.83 | $23.08 | $23.70 | +1.74% | 48,605 |
| Jun 10, 2024 | $23.51 | $23.90 | $23.22 | $23.30 | -0.91% | 174,224 |
| Jun 3, 2024 | $24.03 | $24.26 | $23.40 | $23.51 | -3.13% | 279,877 |
| May 28, 2024 | $23.74 | $24.33 | $23.51 | $24.27 | +1.97% | 131,459 |
| May 20, 2024 | $23.70 | $23.93 | $23.15 | $23.80 | +0.38% | 138,072 |
| May 13, 2024 | $23.86 | $23.88 | $23.43 | $23.71 | -1.00% | 201,634 |
| May 6, 2024 | $22.84 | $24.15 | $22.84 | $23.95 | +5.00% | 102,758 |
| Apr 29, 2024 | $22.14 | $22.85 | $21.87 | $22.81 | +3.68% | 245,908 |
| Apr 22, 2024 | $22.15 | $22.32 | $21.85 | $22.00 | -0.50% | 134,529 |
| Apr 15, 2024 | $22.03 | $22.30 | $21.80 | $22.11 | -0.23% | 129,216 |
| Apr 8, 2024 | $22.55 | $22.63 | $22.05 | $22.16 | -1.51% | 75,040 |
| Apr 1, 2024 | $22.30 | $22.68 | $22.18 | $22.50 | +1.44% | 148,472 |
| Mar 25, 2024 | $22.01 | $22.45 | $21.90 | $22.18 | +0.68% | 226,887 |
| Mar 18, 2024 | $21.63 | $22.10 | $21.61 | $22.03 | +2.13% | 145,037 |
| Mar 11, 2024 | $21.59 | $22.00 | $21.50 | $21.57 | +0.10% | 118,839 |
| Mar 4, 2024 | $21.91 | $21.91 | $21.27 | $21.55 | -2.71% | 239,941 |
| Feb 26, 2024 | $22.04 | $22.20 | $21.85 | $22.15 | +0.32% | 175,645 |
| Feb 20, 2024 | $21.75 | $22.10 | $21.60 | $22.08 | +1.24% | 86,086 |
| Feb 12, 2024 | $21.64 | $22.16 | $21.28 | $21.81 | +1.44% | 74,686 |
| Feb 5, 2024 | $21.50 | $21.50 | $21.05 | $21.50 | +0.28% | 109,660 |
| Jan 29, 2024 | $21.50 | $21.63 | $21.25 | $21.44 | -0.28% | 104,005 |
| Jan 22, 2024 | $21.05 | $21.57 | $21.03 | $21.50 | +1.89% | 252,944 |
| Jan 16, 2024 | $21.31 | $21.51 | $21.00 | $21.10 | -1.62% | 60,378 |
| Jan 8, 2024 | $21.05 | $21.45 | $20.72 | $21.45 | +2.00% | 59,866 |
| Jan 2, 2024 | $21.18 | $21.33 | $20.93 | $21.03 | -0.80% | 60,407 |
| Dec 26, 2023 | $20.81 | $21.57 | $20.54 | $21.20 | +1.34% | 103,214 |
| Dec 18, 2023 | $21.13 | $21.13 | $20.38 | $20.92 | 0.00% | 158,891 |
| Dec 11, 2023 | $20.27 | $21.19 | $20.10 | $20.92 | +3.46% | 135,876 |
| Dec 4, 2023 | $20.15 | $20.35 | $19.50 | $20.22 | -0.15% | 71,967 |
| Nov 27, 2023 | $19.70 | $21.06 | $19.56 | $20.25 | +2.58% | 233,591 |
| Nov 20, 2023 | $18.90 | $19.74 | $18.90 | $19.74 | +5.00% | 86,889 |
| Nov 13, 2023 | $18.85 | $19.50 | $18.30 | $18.80 | -0.32% | 235,037 |
| Nov 6, 2023 | $19.51 | $19.90 | $18.78 | $18.86 | -3.87% | 90,859 |
| Oct 30, 2023 | $18.20 | $19.84 | $17.95 | $19.62 | +9.24% | 77,165 |
| Oct 23, 2023 | $18.58 | $18.80 | $17.96 | $17.96 | -5.02% | 49,351 |
| Oct 16, 2023 | $19.10 | $19.35 | $18.70 | $18.91 | -1.97% | 40,691 |
| Oct 9, 2023 | $18.89 | $19.45 | $18.75 | $19.29 | +3.65% | 42,641 |
| Oct 2, 2023 | $19.01 | $19.10 | $18.00 | $18.61 | -2.36% | 91,953 |
| Sep 25, 2023 | $18.50 | $19.50 | $18.05 | $19.06 | +2.25% | 166,028 |
| Sep 18, 2023 | $19.50 | $19.53 | $18.59 | $18.64 | -3.32% | 139,331 |
| Sep 11, 2023 | $19.44 | $19.81 | $19.00 | $19.28 | -1.58% | 65,179 |
| Sep 5, 2023 | $19.36 | $19.71 | $18.89 | $19.59 | +0.26% | 54,141 |
| Aug 28, 2023 | $19.17 | $19.93 | $18.81 | $19.54 | +2.90% | 156,608 |
| Aug 21, 2023 | $18.99 | $19.30 | $18.65 | $18.99 | +0.00% | 85,861 |
| Aug 14, 2023 | $19.20 | $19.20 | $18.54 | $18.99 | +1.28% | 51,773 |
| Aug 7, 2023 | $18.77 | $19.30 | $18.60 | $18.75 | 0.00% | 42,677 |
| Jul 31, 2023 | $19.61 | $19.70 | $17.84 | $18.75 | -4.34% | 83,200 |
| Jul 24, 2023 | $19.53 | $19.75 | $19.11 | $19.60 | +0.62% | 75,576 |
| Jul 17, 2023 | $19.30 | $19.71 | $19.17 | $19.48 | +0.31% | 58,721 |
| Jul 10, 2023 | $18.80 | $19.75 | $18.63 | $19.42 | +2.75% | 88,411 |
| Jul 3, 2023 | $19.32 | $19.63 | $18.60 | $18.90 | -4.21% | 55,012 |
| Jun 26, 2023 | $17.95 | $19.90 | $17.79 | $19.73 | +9.19% | 135,529 |
| Jun 20, 2023 | $18.27 | $18.30 | $17.44 | $18.07 | -1.53% | 53,791 |
| Jun 12, 2023 | $18.38 | $18.46 | $18.04 | $18.35 | -0.80% | 59,820 |
| Jun 5, 2023 | $18.35 | $18.60 | $17.85 | $18.50 | +0.98% | 78,984 |
| May 30, 2023 | $17.52 | $18.75 | $17.51 | $18.32 | +4.63% | 115,800 |
| May 22, 2023 | $17.43 | $18.10 | $17.10 | $17.51 | +0.29% | 69,947 |
| May 15, 2023 | $16.96 | $18.05 | $16.93 | $17.46 | +2.71% | 51,140 |
| May 8, 2023 | $17.28 | $17.42 | $16.81 | $17.00 | -0.87% | 26,598 |
| May 1, 2023 | $18.24 | $18.57 | $17.03 | $17.15 | -6.49% | 52,139 |
| Apr 24, 2023 | $18.10 | $18.34 | $17.50 | $18.34 | +3.32% | 54,770 |
| Apr 17, 2023 | $18.12 | $18.19 | $17.75 | $17.75 | -1.55% | 42,068 |
| Apr 10, 2023 | $17.48 | $18.72 | $17.23 | $18.03 | +3.15% | 132,651 |
| Apr 3, 2023 | $17.18 | $17.83 | $16.90 | $17.48 | +2.58% | 110,101 |
| Mar 27, 2023 | $16.84 | $17.75 | $16.55 | $17.04 | +1.43% | 380,919 |
| Mar 20, 2023 | $17.12 | $17.67 | $16.55 | $16.80 | -1.81% | 96,904 |
| Mar 13, 2023 | $18.37 | $18.68 | $16.68 | $17.11 | -8.31% | 106,620 |
| Mar 6, 2023 | $19.22 | $19.55 | $18.66 | $18.66 | -3.32% | 164,932 |
| Feb 27, 2023 | $19.50 | $20.00 | $19.06 | $19.30 | -0.97% | 95,668 |
| Feb 21, 2023 | $19.06 | $19.69 | $18.96 | $19.49 | +1.67% | 53,254 |
| Feb 13, 2023 | $19.40 | $19.40 | $18.94 | $19.17 | -0.55% | 62,240 |
| Feb 6, 2023 | $19.57 | $19.57 | $19.15 | $19.28 | -0.69% | 40,502 |
| Jan 30, 2023 | $19.77 | $19.93 | $19.34 | $19.41 | -2.07% | 82,454 |
| Jan 23, 2023 | $18.95 | $19.95 | $18.87 | $19.82 | +4.76% | 58,427 |
| Jan 17, 2023 | $18.52 | $19.07 | $18.52 | $18.92 | +2.27% | 61,917 |
| Jan 9, 2023 | $18.35 | $18.66 | $18.21 | $18.50 | +1.20% | 68,985 |
| Jan 3, 2023 | $17.47 | $18.35 | $17.45 | $18.28 | +3.86% | 47,907 |
| Dec 27, 2022 | $17.70 | $17.70 | $17.50 | $17.60 | -0.90% | 197,326 |
| Dec 19, 2022 | $17.79 | $18.38 | $17.53 | $17.76 | +0.34% | 78,827 |
| Dec 12, 2022 | $17.54 | $18.52 | $17.54 | $17.70 | -0.17% | 98,686 |
| Dec 5, 2022 | $18.66 | $18.66 | $17.55 | $17.73 | -4.98% | 96,590 |
| Nov 28, 2022 | $18.40 | $18.95 | $17.89 | $18.66 | +2.08% | 189,622 |
| Nov 21, 2022 | $18.88 | $19.09 | $18.18 | $18.28 | -2.51% | 74,251 |
| Nov 14, 2022 | $18.10 | $19.28 | $18.10 | $18.75 | +4.67% | 239,086 |
| Nov 7, 2022 | $17.14 | $18.40 | $16.94 | $17.91 | +5.47% | 64,434 |
| Oct 31, 2022 | $17.91 | $18.25 | $16.85 | $16.99 | -4.53% | 82,520 |
| Oct 24, 2022 | $17.51 | $18.43 | $17.07 | $17.79 | +4.28% | 116,565 |
| Oct 17, 2022 | $15.99 | $17.65 | $15.99 | $17.06 | +7.03% | 86,368 |
| Oct 10, 2022 | $16.44 | $16.75 | $15.80 | $15.94 | -2.21% | 123,401 |
| Oct 3, 2022 | $17.79 | $18.50 | $16.30 | $16.30 | -7.81% | 257,957 |
| Sep 26, 2022 | $17.44 | $17.86 | $16.31 | $17.68 | +1.32% | 522,977 |
| Sep 19, 2022 | $18.07 | $18.15 | $17.16 | $17.45 | -3.72% | 97,612 |
| Sep 12, 2022 | $18.75 | $18.78 | $18.01 | $18.12 | -2.29% | 69,745 |
| Sep 6, 2022 | $18.99 | $19.01 | $18.27 | $18.55 | -2.38% | 104,733 |
| Aug 29, 2022 | $19.98 | $20.02 | $18.79 | $19.00 | -4.98% | 225,429 |
| Aug 22, 2022 | $20.20 | $20.49 | $19.93 | $20.00 | -1.82% | 73,336 |
| Aug 15, 2022 | $20.44 | $20.96 | $20.28 | $20.37 | -0.29% | 57,731 |
| Aug 8, 2022 | $19.60 | $20.43 | $19.40 | $20.43 | +4.61% | 155,595 |
| Aug 1, 2022 | $19.54 | $20.05 | $19.33 | $19.53 | -0.56% | 202,342 |
| Jul 25, 2022 | $19.05 | $19.71 | $18.70 | $19.64 | +3.42% | 218,534 |
| Jul 18, 2022 | $18.35 | $19.04 | $18.21 | $18.99 | +4.11% | 136,836 |
| Jul 11, 2022 | $18.30 | $18.61 | $18.05 | $18.24 | -0.05% | 106,015 |
| Jul 5, 2022 | $18.25 | $18.64 | $18.01 | $18.25 | -0.71% | 120,888 |
| Jun 27, 2022 | $19.51 | $19.51 | $18.12 | $18.38 | -5.09% | 213,425 |
| Jun 21, 2022 | $18.68 | $19.38 | $18.68 | $19.37 | +4.12% | 62,908 |
| Jun 13, 2022 | $20.36 | $20.36 | $18.50 | $18.60 | -9.49% | 159,129 |
| Jun 6, 2022 | $22.03 | $22.06 | $20.28 | $20.55 | -5.73% | 57,730 |
| May 31, 2022 | $21.33 | $21.80 | $21.30 | $21.80 | +0.37% | 142,480 |
| May 23, 2022 | $21.40 | $22.14 | $21.26 | $21.72 | +2.12% | 93,627 |
| May 16, 2022 | $21.00 | $22.08 | $20.00 | $21.27 | +0.81% | 198,610 |
| May 9, 2022 | $21.70 | $21.70 | $20.60 | $21.10 | -2.42% | 79,851 |
| May 2, 2022 | $22.70 | $22.79 | $21.58 | $21.62 | -4.91% | 78,516 |
| Apr 25, 2022 | $22.23 | $22.92 | $22.16 | $22.74 | +1.97% | 117,824 |
| Apr 18, 2022 | $22.51 | $22.51 | $22.05 | $22.30 | -0.22% | 41,339 |
| Apr 11, 2022 | $22.25 | $22.38 | $22.10 | $22.35 | +0.22% | 23,471 |
| Apr 4, 2022 | $22.90 | $22.94 | $22.25 | $22.30 | -2.49% | 50,452 |
| Mar 28, 2022 | $22.50 | $23.10 | $22.47 | $22.87 | +1.83% | 49,325 |
| Mar 21, 2022 | $22.56 | $23.18 | $21.82 | $22.46 | -0.44% | 129,790 |
| Mar 14, 2022 | $22.29 | $22.77 | $21.85 | $22.56 | +0.94% | 69,495 |
| Mar 7, 2022 | $22.70 | $22.75 | $22.30 | $22.35 | -1.54% | 61,036 |
| Feb 28, 2022 | $22.55 | $23.09 | $22.55 | $22.70 | -1.30% | 97,093 |
| Feb 22, 2022 | $22.59 | $23.22 | $21.75 | $23.00 | +2.00% | 194,241 |
| Feb 14, 2022 | $22.26 | $22.86 | $22.26 | $22.55 | +1.44% | 78,149 |
| Feb 7, 2022 | $22.93 | $22.93 | $21.61 | $22.23 | -2.50% | 79,940 |
| Jan 31, 2022 | $22.88 | $23.24 | $22.44 | $22.80 | -0.04% | 108,903 |
| Jan 24, 2022 | $23.34 | $23.34 | $22.73 | $22.81 | -2.27% | 69,063 |
| Jan 18, 2022 | $23.36 | $23.54 | $22.90 | $23.34 | -0.60% | 1,071,681 |
| Jan 10, 2022 | $23.40 | $23.67 | $23.34 | $23.48 | +0.13% | 38,701 |
| Jan 3, 2022 | $23.62 | $23.72 | $23.42 | $23.45 | -0.80% | 49,059 |
| Dec 27, 2021 | $23.76 | $23.86 | $23.18 | $23.64 | -0.13% | 86,676 |
| Dec 20, 2021 | $23.39 | $23.77 | $23.39 | $23.67 | +1.24% | 31,693 |
| Dec 13, 2021 | $23.61 | $23.74 | $23.16 | $23.38 | -0.93% | 71,155 |
| Dec 6, 2021 | $23.59 | $23.81 | $22.97 | $23.60 | +0.68% | 210,944 |
| Nov 29, 2021 | $24.10 | $24.25 | $23.43 | $23.44 | -2.74% | 110,879 |
| Nov 22, 2021 | $23.94 | $24.22 | $23.86 | $24.10 | +0.58% | 62,519 |
| Nov 15, 2021 | $24.22 | $24.22 | $23.80 | $23.96 | -0.58% | 77,250 |
| Nov 8, 2021 | $24.25 | $24.25 | $23.80 | $24.10 | -0.62% | 62,148 |
| Nov 1, 2021 | $24.11 | $24.35 | $24.10 | $24.25 | +0.58% | 360,071 |
| Oct 25, 2021 | $24.10 | $24.18 | $23.91 | $24.11 | +0.46% | 259,056 |
| Oct 18, 2021 | $24.38 | $24.38 | $23.88 | $24.00 | -1.56% | 123,687 |
| Oct 11, 2021 | $24.18 | $24.55 | $24.18 | $24.38 | +0.25% | 79,172 |
| Oct 4, 2021 | $24.48 | $24.48 | $24.15 | $24.32 | -0.33% | 41,565 |
| Sep 27, 2021 | $24.38 | $24.71 | $24.26 | $24.40 | +0.04% | 96,208 |
| Sep 20, 2021 | $23.91 | $24.45 | $23.91 | $24.39 | +1.12% | 94,438 |
| Sep 13, 2021 | $24.00 | $24.13 | $23.82 | $24.12 | +0.46% | 112,253 |
| Sep 7, 2021 | $23.95 | $24.02 | $23.75 | $24.01 | -0.91% | 101,643 |
| Aug 30, 2021 | $23.87 | $24.23 | $23.66 | $24.23 | +1.81% | 121,798 |
| Aug 23, 2021 | $23.59 | $23.85 | $23.47 | $23.80 | +1.28% | 253,590 |
| Aug 16, 2021 | $23.65 | $23.83 | $23.36 | $23.50 | -0.42% | 106,191 |
| Aug 9, 2021 | $23.43 | $23.67 | $23.29 | $23.60 | +0.94% | 287,754 |
| Aug 2, 2021 | $23.25 | $23.53 | $23.17 | $23.38 | +0.78% | 293,930 |
| Jul 26, 2021 | $23.39 | $23.42 | $23.15 | $23.20 | -0.43% | 143,007 |
| Jul 19, 2021 | $23.48 | $23.48 | $23.13 | $23.30 | -0.77% | 133,589 |
| Jul 12, 2021 | $23.49 | $23.61 | $23.30 | $23.48 | +0.58% | 111,632 |
| Jul 6, 2021 | $23.83 | $23.83 | $23.26 | $23.35 | -1.79% | 130,942 |
| Jun 28, 2021 | $23.55 | $23.82 | $23.40 | $23.77 | +0.93% | 211,097 |
| Jun 21, 2021 | $23.63 | $23.84 | $23.45 | $23.55 | -0.88% | 175,483 |
| Jun 14, 2021 | $23.13 | $23.80 | $23.10 | $23.76 | +2.24% | 204,040 |
| Jun 7, 2021 | $22.85 | $23.24 | $22.85 | $23.24 | +1.62% | 62,461 |
| Jun 1, 2021 | $22.96 | $23.10 | $22.70 | $22.87 | -0.39% | 110,079 |
| May 24, 2021 | $22.85 | $23.27 | $22.71 | $22.96 | +0.26% | 208,940 |
| May 17, 2021 | $22.63 | $22.91 | $22.53 | $22.90 | +1.55% | 47,121 |
| May 10, 2021 | $23.09 | $23.09 | $22.19 | $22.55 | -2.08% | 113,913 |
| May 3, 2021 | $22.92 | $23.08 | $22.46 | $23.03 | +0.74% | 241,104 |
| Apr 26, 2021 | $23.12 | $23.37 | $22.80 | $22.86 | -1.47% | 141,320 |
| Apr 19, 2021 | $23.37 | $23.48 | $22.66 | $23.20 | -0.77% | 142,957 |
| Apr 12, 2021 | $23.26 | $23.46 | $23.20 | $23.38 | +0.04% | 50,122 |
| Apr 5, 2021 | $23.01 | $23.94 | $22.66 | $23.37 | +1.08% | 93,108 |
| Mar 29, 2021 | $22.69 | $23.12 | $22.51 | $23.12 | +2.71% | 102,978 |
| Mar 22, 2021 | $22.38 | $22.69 | $22.34 | $22.51 | +0.04% | 75,091 |
| Mar 15, 2021 | $22.05 | $23.00 | $21.91 | $22.50 | +2.04% | 302,563 |
| Mar 8, 2021 | $21.69 | $22.25 | $21.51 | $22.05 | +2.30% | 271,877 |
| Mar 1, 2021 | $21.95 | $22.50 | $21.36 | $21.56 | -1.80% | 95,336 |
| Feb 22, 2021 | $22.38 | $22.41 | $21.76 | $21.95 | -1.92% | 88,051 |
| Feb 16, 2021 | $22.28 | $22.49 | $21.95 | $22.38 | +0.45% | 594,669 |
| Feb 8, 2021 | $22.20 | $22.50 | $21.79 | $22.28 | +0.36% | 377,879 |
| Feb 1, 2021 | $21.71 | $22.26 | $21.61 | $22.20 | +1.79% | 232,296 |
| Jan 25, 2021 | $21.38 | $22.50 | $21.25 | $21.81 | +0.79% | 151,596 |
| Jan 19, 2021 | $21.81 | $21.88 | $21.36 | $21.64 | -0.37% | 42,496 |
| Jan 11, 2021 | $21.85 | $22.09 | $21.34 | $21.72 | -0.57% | 102,659 |
| Jan 4, 2021 | $21.14 | $21.91 | $20.71 | $21.85 | +4.42% | 78,125 |
| Dec 28, 2020 | $20.64 | $21.57 | $20.26 | $20.92 | +1.70% | 311,681 |
| Dec 21, 2020 | $20.75 | $21.22 | $20.34 | $20.57 | -0.87% | 139,381 |
| Dec 14, 2020 | $21.19 | $21.19 | $20.42 | $20.75 | -1.14% | 220,238 |
| Dec 7, 2020 | $21.90 | $21.90 | $20.50 | $20.99 | -4.11% | 151,726 |
| Nov 30, 2020 | $22.18 | $22.84 | $21.34 | $21.89 | -1.31% | 206,832 |
| Nov 23, 2020 | $21.15 | $22.30 | $21.02 | $22.18 | +4.87% | 78,730 |
| Nov 16, 2020 | $19.40 | $21.28 | $19.40 | $21.15 | +9.53% | 172,476 |
| Nov 9, 2020 | $19.18 | $19.94 | $18.59 | $19.31 | +3.10% | 128,550 |
| Nov 2, 2020 | $17.84 | $18.83 | $17.61 | $18.73 | +6.60% | 211,997 |
| Oct 26, 2020 | $18.12 | $18.35 | $17.01 | $17.57 | -3.67% | 151,480 |
| Oct 19, 2020 | $18.23 | $18.28 | $17.97 | $18.24 | +0.77% | 175,633 |
| Oct 12, 2020 | $18.16 | $18.35 | $17.76 | $18.10 | -1.07% | 90,994 |
| Oct 5, 2020 | $18.06 | $18.69 | $17.98 | $18.30 | +0.03% | 55,433 |
| Sep 28, 2020 | $18.38 | $18.70 | $17.87 | $18.29 | +1.44% | 82,636 |
| Sep 21, 2020 | $18.16 | $18.54 | $17.39 | $18.03 | -0.72% | 259,319 |
| Sep 14, 2020 | $18.36 | $18.57 | $17.71 | $18.16 | +1.02% | 468,640 |
| Sep 8, 2020 | $18.76 | $18.95 | $17.90 | $17.98 | -4.12% | 292,217 |
| Aug 31, 2020 | $19.51 | $19.56 | $18.51 | $18.75 | -3.91% | 200,134 |
| Aug 24, 2020 | $18.79 | $19.74 | $18.79 | $19.51 | +2.45% | 115,671 |
| Aug 17, 2020 | $19.26 | $19.77 | $18.66 | $19.05 | -0.33% | 166,005 |
| Aug 10, 2020 | $18.30 | $19.43 | $18.18 | $19.11 | +4.26% | 184,673 |
| Aug 3, 2020 | $17.84 | $18.43 | $17.70 | $18.33 | +1.89% | 190,470 |
| Jul 27, 2020 | $17.27 | $18.20 | $17.03 | $17.99 | +4.78% | 286,934 |
| Jul 20, 2020 | $17.47 | $17.58 | $16.81 | $17.17 | -1.66% | 127,423 |
| Jul 13, 2020 | $17.85 | $17.99 | $16.78 | $17.46 | -2.18% | 305,002 |
| Jul 6, 2020 | $18.86 | $18.86 | $17.00 | $17.85 | -1.82% | 142,614 |
| Jun 29, 2020 | $17.38 | $18.63 | $17.36 | $18.18 | +3.65% | 394,544 |
| Jun 22, 2020 | $18.08 | $18.20 | $16.64 | $17.54 | -1.74% | 500,987 |
| Jun 15, 2020 | $15.23 | $19.47 | $15.02 | $17.85 | +15.76% | 683,078 |
| Jun 8, 2020 | $15.89 | $17.98 | $15.30 | $15.42 | -9.82% | 334,637 |
| Jun 1, 2020 | $14.47 | $17.97 | $14.06 | $17.10 | +21.02% | 334,580 |
| May 26, 2020 | $13.45 | $14.50 | $13.05 | $14.13 | +6.40% | 273,719 |
| May 18, 2020 | $12.95 | $13.73 | $12.52 | $13.28 | +6.24% | 424,319 |
| May 11, 2020 | $14.50 | $14.85 | $10.50 | $12.50 | -15.85% | 265,130 |
| May 4, 2020 | $13.80 | $15.26 | $13.75 | $14.86 | +4.91% | 246,591 |
| Apr 27, 2020 | $13.32 | $15.20 | $13.27 | $14.16 | +6.55% | 1,655,960 |
| Apr 20, 2020 | $11.00 | $13.50 | $10.70 | $13.29 | +13.20% | 481,441 |
| Apr 13, 2020 | $13.75 | $15.10 | $11.05 | $11.74 | -6.08% | 749,054 |
| Apr 6, 2020 | $4.91 | $12.98 | $4.91 | $12.50 | +180.27% | 957,450 |
| Mar 30, 2020 | $8.45 | $8.75 | $3.42 | $4.46 | -50.48% | 723,905 |
| Mar 23, 2020 | $10.75 | $11.08 | $2.42 | $9.01 | -16.22% | 2,682,649 |
| Mar 16, 2020 | $17.48 | $17.96 | $4.63 | $10.75 | -39.74% | 1,703,692 |
| Mar 9, 2020 | $24.46 | $24.59 | $17.53 | $17.84 | -27.92% | 1,175,488 |
| Mar 2, 2020 | $24.40 | $24.75 | $23.65 | $24.75 | +2.19% | 1,608,598 |
| Feb 26, 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% |