MFA Financial, Inc. (MFA) stock
MFANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as MFA.PB, MFA.PC, MFAN, MFAO
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 10/3056% below fair value
$5.82+0.26 (+4.68%)
Close on Nov 13, 2026Market cap $588.33MP/E –Yield 24.74%
Price history
MFA Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.82
+4.68% on the day
52-week range
$5.53 – $10.43
-44.2% from the high
Change over 52 weeks
-37.1%
From $9.26 on Nov 13, 2025
Average volume
2.05M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.60 | $5.83 | $5.53 | $5.82 | +4.68% | 2,883,974 |
| Nov 12, 2026 | $5.80 | $5.80 | $5.55 | $5.56 | -4.79% | 3,915,545 |
| Nov 11, 2026 | $5.97 | $5.97 | $5.83 | $5.84 | -2.18% | 3,076,229 |
| Nov 10, 2026 | $6.20 | $6.22 | $5.90 | $5.97 | -4.94% | 3,282,295 |
| Nov 9, 2026 | $6.29 | $6.32 | $6.08 | $6.28 | +1.13% | 3,539,028 |
| Nov 6, 2026 | $6.42 | $6.53 | $6.21 | $6.21 | -5.19% | 3,887,756 |
| Nov 5, 2026 | $6.68 | $6.79 | $6.38 | $6.55 | -0.91% | 3,367,543 |
| Nov 4, 2026 | $6.50 | $6.87 | $6.46 | $6.61 | -0.45% | 4,102,270 |
| Nov 3, 2026 | $6.75 | $6.79 | $6.58 | $6.64 | -2.06% | 2,732,348 |
| Nov 2, 2026 | $6.74 | $6.85 | $6.70 | $6.78 | +1.80% | 2,552,389 |
| Oct 30, 2026 | $6.79 | $6.83 | $6.61 | $6.66 | -2.06% | 2,911,803 |
| Oct 29, 2026 | $6.85 | $6.86 | $6.69 | $6.80 | +0.15% | 3,304,298 |
| Oct 28, 2026 | $6.74 | $6.80 | $6.70 | $6.79 | +0.89% | 2,320,010 |
| Oct 27, 2026 | $6.68 | $6.76 | $6.63 | $6.73 | +1.36% | 2,745,995 |
| Oct 26, 2026 | $6.67 | $6.76 | $6.62 | $6.64 | -0.30% | 1,773,373 |
| Oct 23, 2026 | $6.57 | $6.68 | $6.54 | $6.66 | +0.60% | 1,824,992 |
| Oct 22, 2026 | $6.49 | $6.73 | $6.44 | $6.62 | +2.32% | 2,694,632 |
| Oct 21, 2026 | $6.58 | $6.61 | $6.45 | $6.47 | -1.22% | 1,790,817 |
| Oct 20, 2026 | $6.43 | $6.65 | $6.43 | $6.55 | +2.18% | 2,440,486 |
| Oct 19, 2026 | $6.57 | $6.57 | $6.38 | $6.41 | -2.73% | 3,255,181 |
| Oct 16, 2026 | $6.72 | $6.73 | $6.54 | $6.59 | -1.64% | 2,279,814 |
| Oct 15, 2026 | $6.66 | $6.81 | $6.64 | $6.70 | +2.29% | 2,280,645 |
| Oct 14, 2026 | $6.61 | $6.65 | $6.52 | $6.55 | -2.24% | 2,995,975 |
| Oct 13, 2026 | $6.75 | $6.80 | $6.55 | $6.70 | +0.30% | 3,009,199 |
| Oct 12, 2026 | $6.87 | $6.90 | $6.65 | $6.68 | -2.91% | 4,755,092 |
| Oct 9, 2026 | $7.11 | $7.16 | $6.88 | $6.88 | -4.18% | 3,345,804 |
| Oct 8, 2026 | $7.11 | $7.25 | $7.01 | $7.18 | +0.42% | 3,239,353 |
| Oct 7, 2026 | $7.24 | $7.27 | $7.11 | $7.15 | -1.79% | 2,893,600 |
| Oct 6, 2026 | $7.35 | $7.39 | $7.23 | $7.28 | -0.95% | 2,694,637 |
| Oct 5, 2026 | $7.27 | $7.36 | $7.21 | $7.35 | -3.92% | 3,188,817 |
| Oct 2, 2026 | $7.82 | $7.86 | $7.58 | $7.65 | -1.16% | 3,047,995 |
| Oct 1, 2026 | $7.86 | $7.86 | $7.63 | $7.74 | -1.40% | 2,773,849 |
| Sep 30, 2026 | $8.10 | $8.12 | $7.84 | $7.85 | -1.88% | 2,269,063 |
| Sep 29, 2026 | $8.01 | $8.10 | $7.92 | $8.00 | -0.12% | 1,858,277 |
| Sep 28, 2026 | $8.10 | $8.16 | $7.96 | $8.01 | -1.96% | 2,164,563 |
| Sep 25, 2026 | $8.22 | $8.24 | $8.12 | $8.17 | +0.12% | 1,453,464 |
| Sep 24, 2026 | $8.32 | $8.34 | $8.15 | $8.16 | -1.92% | 2,043,691 |
| Sep 23, 2026 | $8.56 | $8.56 | $8.29 | $8.32 | -2.80% | 1,817,502 |
| Sep 22, 2026 | $8.50 | $8.61 | $8.48 | $8.56 | +1.30% | 1,603,437 |
| Sep 21, 2026 | $8.42 | $8.51 | $8.38 | $8.45 | +1.08% | 1,419,769 |
| Sep 18, 2026 | $8.48 | $8.50 | $8.36 | $8.36 | -1.65% | 3,277,162 |
| Sep 17, 2026 | $8.53 | $8.63 | $8.50 | $8.50 | +0.59% | 1,675,030 |
| Sep 16, 2026 | $8.47 | $8.59 | $8.38 | $8.45 | +0.24% | 1,849,173 |
| Sep 15, 2026 | $8.44 | $8.57 | $8.38 | $8.43 | -0.35% | 1,562,640 |
| Sep 14, 2026 | $8.51 | $8.59 | $8.42 | $8.46 | -1.17% | 1,615,211 |
| Sep 11, 2026 | $8.64 | $8.65 | $8.53 | $8.56 | 0.00% | 1,769,949 |
| Sep 10, 2026 | $8.75 | $8.79 | $8.55 | $8.56 | -2.17% | 2,051,328 |
| Sep 9, 2026 | $8.82 | $8.88 | $8.75 | $8.75 | -1.24% | 1,336,214 |
| Sep 8, 2026 | $8.95 | $8.99 | $8.86 | $8.86 | -1.01% | 1,093,906 |
| Sep 4, 2026 | $8.82 | $8.98 | $8.80 | $8.95 | +0.90% | 1,123,551 |
| Sep 3, 2026 | $8.90 | $8.93 | $8.80 | $8.87 | +0.57% | 1,580,601 |
| Sep 2, 2026 | $8.73 | $8.84 | $8.70 | $8.82 | +1.61% | 1,219,716 |
| Sep 1, 2026 | $8.77 | $8.79 | $8.63 | $8.68 | -1.59% | 1,905,619 |
| Aug 31, 2026 | $8.80 | $8.89 | $8.76 | $8.82 | -0.11% | 1,294,127 |
| Aug 28, 2026 | $8.90 | $8.92 | $8.82 | $8.83 | -0.34% | 1,272,177 |
| Aug 27, 2026 | $8.79 | $8.88 | $8.78 | $8.86 | +0.68% | 1,189,272 |
| Aug 26, 2026 | $8.86 | $8.87 | $8.78 | $8.80 | -0.45% | 1,355,265 |
| Aug 25, 2026 | $8.94 | $8.97 | $8.81 | $8.84 | -1.12% | 1,419,115 |
| Aug 24, 2026 | $8.94 | $8.98 | $8.89 | $8.94 | +0.34% | 1,592,028 |
| Aug 21, 2026 | $8.99 | $9.00 | $8.88 | $8.91 | -0.34% | 1,506,035 |
| Aug 20, 2026 | $9.03 | $9.07 | $8.86 | $8.94 | -1.76% | 1,690,457 |
| Aug 19, 2026 | $9.04 | $9.17 | $9.04 | $9.10 | +1.11% | 1,127,986 |
| Aug 18, 2026 | $9.15 | $9.16 | $9.00 | $9.00 | -1.21% | 1,170,943 |
| Aug 17, 2026 | $9.10 | $9.17 | $9.09 | $9.11 | -0.55% | 931,862 |
| Aug 14, 2026 | $9.23 | $9.27 | $9.14 | $9.16 | -0.54% | 856,360 |
| Aug 13, 2026 | $9.22 | $9.29 | $9.18 | $9.21 | +0.66% | 1,180,503 |
| Aug 12, 2026 | $9.20 | $9.25 | $9.12 | $9.15 | -0.33% | 1,202,579 |
| Aug 11, 2026 | $9.09 | $9.23 | $9.07 | $9.18 | +0.99% | 1,008,533 |
| Aug 10, 2026 | $9.15 | $9.17 | $9.00 | $9.09 | -1.52% | 1,469,038 |
| Aug 7, 2026 | $9.08 | $9.30 | $9.07 | $9.23 | +1.99% | 1,597,471 |
| Aug 6, 2026 | $9.09 | $9.09 | $8.96 | $9.05 | -0.11% | 1,554,727 |
| Aug 5, 2026 | $9.05 | $9.14 | $8.85 | $9.06 | -0.33% | 3,202,694 |
| Aug 4, 2026 | $9.15 | $9.21 | $9.06 | $9.09 | -0.76% | 1,616,348 |
| Aug 3, 2026 | $9.16 | $9.32 | $9.14 | $9.16 | +0.55% | 1,406,900 |
| Jul 31, 2026 | $9.23 | $9.23 | $8.97 | $9.11 | -0.98% | 2,334,392 |
| Jul 30, 2026 | $9.26 | $9.32 | $9.10 | $9.20 | +0.33% | 1,807,498 |
| Jul 29, 2026 | $9.20 | $9.29 | $9.13 | $9.17 | -0.33% | 1,262,327 |
| Jul 28, 2026 | $9.15 | $9.24 | $9.13 | $9.20 | +0.88% | 1,188,245 |
| Jul 27, 2026 | $9.18 | $9.23 | $9.12 | $9.12 | -0.22% | 1,117,672 |
| Jul 24, 2026 | $9.11 | $9.22 | $9.09 | $9.14 | +0.77% | 1,338,591 |
| Jul 23, 2026 | $9.24 | $9.24 | $9.03 | $9.07 | -2.37% | 2,029,442 |
| Jul 22, 2026 | $9.34 | $9.35 | $9.26 | $9.29 | -0.32% | 1,060,973 |
| Jul 21, 2026 | $9.32 | $9.38 | $9.27 | $9.32 | +0.32% | 1,009,078 |
| Jul 20, 2026 | $9.45 | $9.49 | $9.22 | $9.29 | -1.69% | 1,406,644 |
| Jul 17, 2026 | $9.59 | $9.62 | $9.37 | $9.45 | -1.77% | 1,339,056 |
| Jul 16, 2026 | $9.47 | $9.66 | $9.46 | $9.62 | +1.80% | 1,115,413 |
| Jul 15, 2026 | $9.53 | $9.59 | $9.44 | $9.45 | -0.11% | 1,750,436 |
| Jul 14, 2026 | $9.46 | $9.55 | $9.40 | $9.46 | +0.53% | 1,656,510 |
| Jul 13, 2026 | $9.50 | $9.53 | $9.35 | $9.41 | -0.95% | 1,390,782 |
| Jul 10, 2026 | $9.47 | $9.52 | $9.40 | $9.50 | +0.74% | 1,166,385 |
| Jul 9, 2026 | $9.30 | $9.47 | $9.25 | $9.43 | +1.73% | 1,233,919 |
| Jul 8, 2026 | $9.30 | $9.37 | $9.22 | $9.27 | -0.96% | 1,659,917 |
| Jul 7, 2026 | $9.36 | $9.50 | $9.34 | $9.36 | +0.32% | 1,429,838 |
| Jul 6, 2026 | $9.47 | $9.54 | $9.33 | $9.33 | -1.58% | 1,613,508 |
| Jul 2, 2026 | $9.72 | $9.75 | $9.45 | $9.48 | -1.04% | 1,965,426 |
| Jul 1, 2026 | $9.61 | $9.68 | $9.55 | $9.58 | -1.14% | 2,005,961 |
| Jun 30, 2026 | $9.47 | $9.79 | $9.46 | $9.69 | -1.82% | 2,157,317 |
| Jun 29, 2026 | $9.80 | $9.87 | $9.65 | $9.87 | +0.61% | 2,199,474 |
| Jun 26, 2026 | $9.63 | $9.82 | $9.55 | $9.81 | +1.87% | 3,658,016 |
| Jun 25, 2026 | $9.65 | $9.71 | $9.56 | $9.63 | +0.21% | 1,759,631 |
| Jun 24, 2026 | $9.46 | $9.67 | $9.40 | $9.61 | +2.02% | 1,668,919 |
| Jun 23, 2026 | $9.36 | $9.44 | $9.34 | $9.42 | +0.64% | 1,396,490 |
| Jun 22, 2026 | $9.50 | $9.59 | $9.34 | $9.36 | -1.78% | 1,888,829 |
| Jun 18, 2026 | $9.42 | $9.56 | $9.42 | $9.53 | +1.60% | 3,861,662 |
| Jun 17, 2026 | $9.52 | $9.62 | $9.33 | $9.38 | 0.00% | 2,366,487 |
| Jun 16, 2026 | $9.45 | $9.50 | $9.33 | $9.38 | +0.32% | 1,324,280 |
| Jun 15, 2026 | $9.50 | $9.54 | $9.34 | $9.35 | -0.74% | 1,620,848 |
| Jun 12, 2026 | $9.36 | $9.44 | $9.29 | $9.42 | +1.40% | 1,251,068 |
| Jun 11, 2026 | $9.31 | $9.33 | $9.19 | $9.29 | +0.87% | 1,366,575 |
| Jun 10, 2026 | $9.36 | $9.38 | $9.21 | $9.21 | -1.60% | 1,262,012 |
| Jun 9, 2026 | $9.19 | $9.36 | $9.19 | $9.36 | +2.63% | 1,561,375 |
| Jun 8, 2026 | $9.32 | $9.35 | $9.11 | $9.12 | -1.72% | 1,455,452 |
| Jun 5, 2026 | $9.26 | $9.34 | $9.24 | $9.28 | +0.22% | 974,416 |
| Jun 4, 2026 | $9.24 | $9.40 | $9.24 | $9.26 | +1.20% | 1,386,276 |
| Jun 3, 2026 | $9.38 | $9.39 | $9.13 | $9.15 | -3.38% | 2,032,170 |
| Jun 2, 2026 | $9.40 | $9.56 | $9.40 | $9.47 | +0.74% | 1,271,291 |
| Jun 1, 2026 | $9.50 | $9.57 | $9.37 | $9.40 | -2.08% | 1,113,142 |
| May 29, 2026 | $9.62 | $9.68 | $9.60 | $9.60 | 0.00% | 1,267,386 |
| May 28, 2026 | $9.58 | $9.66 | $9.58 | $9.60 | 0.00% | 1,365,017 |
| May 27, 2026 | $9.60 | $9.67 | $9.57 | $9.60 | +0.42% | 1,010,183 |
| May 26, 2026 | $9.50 | $9.58 | $9.48 | $9.56 | +1.16% | 986,246 |
| May 22, 2026 | $9.51 | $9.55 | $9.45 | $9.45 | -0.53% | 916,294 |
| May 21, 2026 | $9.44 | $9.56 | $9.37 | $9.50 | -0.11% | 1,190,496 |
| May 20, 2026 | $9.40 | $9.54 | $9.37 | $9.51 | +1.93% | 1,069,843 |
| May 19, 2026 | $9.37 | $9.44 | $9.31 | $9.33 | -1.06% | 1,254,924 |
| May 18, 2026 | $9.40 | $9.53 | $9.39 | $9.43 | +1.29% | 1,122,081 |
| May 15, 2026 | $9.46 | $9.50 | $9.31 | $9.31 | -2.41% | 1,305,170 |
| May 14, 2026 | $9.59 | $9.70 | $9.54 | $9.54 | +0.21% | 959,320 |
| May 13, 2026 | $9.55 | $9.58 | $9.46 | $9.52 | -0.52% | 1,263,404 |
| May 12, 2026 | $9.62 | $9.68 | $9.50 | $9.57 | -0.62% | 1,395,606 |
| May 11, 2026 | $9.92 | $9.94 | $9.59 | $9.63 | -2.73% | 1,826,899 |
| May 8, 2026 | $9.80 | $9.97 | $9.80 | $9.90 | +1.54% | 1,149,202 |
| May 7, 2026 | $9.75 | $9.82 | $9.70 | $9.75 | -0.20% | 1,852,159 |
| May 6, 2026 | $9.60 | $9.79 | $9.58 | $9.77 | +2.30% | 2,345,053 |
| May 5, 2026 | $10.10 | $10.17 | $9.54 | $9.55 | -6.00% | 3,407,239 |
| May 4, 2026 | $10.32 | $10.37 | $10.16 | $10.16 | -2.21% | 1,402,171 |
| May 1, 2026 | $10.30 | $10.43 | $10.20 | $10.39 | +1.37% | 1,222,185 |
| Apr 30, 2026 | $10.19 | $10.36 | $10.19 | $10.25 | +0.79% | 1,454,944 |
| Apr 29, 2026 | $10.25 | $10.31 | $10.14 | $10.17 | -1.17% | 1,246,970 |
| Apr 28, 2026 | $10.37 | $10.43 | $10.27 | $10.29 | -0.58% | 1,258,396 |
| Apr 27, 2026 | $10.22 | $10.40 | $10.22 | $10.35 | +1.37% | 1,268,367 |
| Apr 24, 2026 | $10.15 | $10.23 | $10.13 | $10.21 | +0.39% | 968,828 |
| Apr 23, 2026 | $10.21 | $10.27 | $10.13 | $10.17 | -0.39% | 1,138,139 |
| Apr 22, 2026 | $10.11 | $10.25 | $10.06 | $10.21 | +1.39% | 1,310,627 |
| Apr 21, 2026 | $10.15 | $10.23 | $10.00 | $10.07 | -0.49% | 1,768,622 |
| Apr 20, 2026 | $10.14 | $10.15 | $10.02 | $10.12 | -1.08% | 1,562,529 |
| Apr 17, 2026 | $10.06 | $10.25 | $10.01 | $10.23 | +2.92% | 1,509,113 |
| Apr 16, 2026 | $10.10 | $10.12 | $9.92 | $9.94 | -1.88% | 1,302,930 |
| Apr 15, 2026 | $10.05 | $10.15 | $10.03 | $10.13 | +0.50% | 1,626,988 |
| Apr 14, 2026 | $10.02 | $10.11 | $10.02 | $10.08 | +0.40% | 1,274,840 |
| Apr 13, 2026 | $9.95 | $10.04 | $9.85 | $10.04 | +0.50% | 1,345,447 |
| Apr 10, 2026 | $10.00 | $10.00 | $9.91 | $9.99 | +0.10% | 821,915 |
| Apr 9, 2026 | $9.89 | $10.02 | $9.81 | $9.98 | +1.42% | 905,537 |
| Apr 8, 2026 | $9.85 | $9.92 | $9.77 | $9.84 | +2.07% | 1,075,218 |
| Apr 7, 2026 | $9.78 | $9.82 | $9.61 | $9.64 | -1.53% | 1,449,168 |
| Apr 6, 2026 | $9.70 | $9.84 | $9.62 | $9.79 | +0.93% | 1,108,976 |
| Apr 2, 2026 | $9.41 | $9.71 | $9.41 | $9.70 | +1.25% | 1,297,903 |
| Apr 1, 2026 | $9.61 | $9.66 | $9.52 | $9.58 | 0.00% | 1,217,140 |
| Mar 31, 2026 | $9.40 | $9.59 | $9.38 | $9.58 | -0.62% | 1,404,360 |
| Mar 30, 2026 | $9.53 | $9.72 | $9.46 | $9.64 | +2.12% | 1,385,808 |
| Mar 27, 2026 | $9.70 | $9.73 | $9.41 | $9.44 | -3.08% | 1,874,656 |
| Mar 26, 2026 | $9.77 | $9.84 | $9.70 | $9.74 | -1.02% | 1,263,365 |
| Mar 25, 2026 | $9.80 | $9.91 | $9.75 | $9.84 | +1.76% | 1,230,869 |
| Mar 24, 2026 | $9.70 | $9.79 | $9.63 | $9.67 | -0.82% | 1,422,790 |
| Mar 23, 2026 | $9.61 | $9.86 | $9.60 | $9.75 | +2.85% | 2,231,829 |
| Mar 20, 2026 | $9.91 | $9.95 | $9.41 | $9.48 | -3.95% | 3,064,272 |
| Mar 19, 2026 | $9.85 | $10.01 | $9.83 | $9.87 | -0.60% | 1,522,950 |
| Mar 18, 2026 | $9.99 | $10.11 | $9.93 | $9.93 | -1.29% | 1,603,530 |
| Mar 17, 2026 | $9.98 | $10.19 | $9.98 | $10.06 | +1.21% | 1,883,796 |
| Mar 16, 2026 | $9.96 | $10.11 | $9.93 | $9.94 | +1.22% | 1,158,722 |
| Mar 13, 2026 | $10.02 | $10.09 | $9.80 | $9.82 | -1.41% | 1,242,149 |
| Mar 12, 2026 | $10.12 | $10.19 | $9.95 | $9.96 | -2.26% | 1,394,017 |
| Mar 11, 2026 | $10.17 | $10.23 | $10.07 | $10.19 | -0.10% | 1,157,929 |
| Mar 10, 2026 | $10.12 | $10.34 | $10.10 | $10.20 | +0.89% | 1,336,555 |
| Mar 9, 2026 | $10.00 | $10.13 | $9.73 | $10.11 | +0.10% | 1,590,738 |
| Mar 6, 2026 | $10.06 | $10.15 | $9.90 | $10.10 | -0.69% | 1,401,001 |
| Mar 5, 2026 | $10.15 | $10.27 | $10.09 | $10.17 | -0.20% | 1,068,508 |
| Mar 4, 2026 | $10.20 | $10.27 | $10.09 | $10.19 | +0.69% | 1,170,889 |
| Mar 3, 2026 | $10.05 | $10.25 | $10.02 | $10.12 | -1.08% | 1,493,889 |
| Mar 2, 2026 | $9.97 | $10.33 | $9.88 | $10.23 | +1.19% | 1,149,450 |
| Feb 27, 2026 | $10.17 | $10.25 | $10.11 | $10.11 | -1.17% | 1,276,329 |
| Feb 26, 2026 | $10.07 | $10.26 | $10.07 | $10.23 | +1.89% | 1,218,941 |
| Feb 25, 2026 | $9.90 | $10.05 | $9.84 | $10.04 | +1.21% | 1,383,089 |
| Feb 24, 2026 | $9.91 | $9.94 | $9.73 | $9.92 | +0.20% | 1,440,727 |
| Feb 23, 2026 | $10.05 | $10.13 | $9.89 | $9.90 | -1.59% | 1,205,431 |
| Feb 20, 2026 | $10.10 | $10.12 | $9.97 | $10.06 | +0.10% | 872,615 |
| Feb 19, 2026 | $10.10 | $10.14 | $9.95 | $10.05 | -0.30% | 1,537,236 |
| Feb 18, 2026 | $9.97 | $10.33 | $9.90 | $10.08 | +1.61% | 2,097,728 |
| Feb 17, 2026 | $9.99 | $9.99 | $9.79 | $9.92 | +0.30% | 1,337,746 |
| Feb 13, 2026 | $9.83 | $10.02 | $9.76 | $9.89 | +0.82% | 1,296,422 |
| Feb 12, 2026 | $9.78 | $9.92 | $9.71 | $9.81 | +0.93% | 1,593,335 |
| Feb 11, 2026 | $9.68 | $9.79 | $9.66 | $9.72 | +0.73% | 1,173,985 |
| Feb 10, 2026 | $9.66 | $9.68 | $9.57 | $9.65 | +0.63% | 961,776 |
| Feb 9, 2026 | $9.71 | $9.74 | $9.45 | $9.59 | -1.54% | 1,438,377 |
| Feb 6, 2026 | $9.70 | $9.77 | $9.64 | $9.74 | +0.72% | 938,059 |
| Feb 5, 2026 | $9.70 | $9.77 | $9.66 | $9.67 | -1.02% | 1,237,029 |
| Feb 4, 2026 | $9.66 | $9.78 | $9.57 | $9.77 | +1.14% | 1,482,036 |
| Feb 3, 2026 | $9.60 | $9.77 | $9.55 | $9.66 | +1.05% | 1,644,740 |
| Feb 2, 2026 | $9.67 | $9.76 | $9.54 | $9.56 | -0.83% | 1,709,682 |
| Jan 30, 2026 | $10.09 | $10.10 | $9.59 | $9.64 | -4.93% | 3,764,252 |
| Jan 29, 2026 | $10.03 | $10.19 | $9.96 | $10.14 | +1.50% | 1,820,777 |
| Jan 28, 2026 | $10.01 | $10.07 | $9.96 | $9.99 | -0.20% | 1,162,367 |
| Jan 27, 2026 | $9.89 | $10.03 | $9.84 | $10.01 | +1.21% | 955,364 |
| Jan 26, 2026 | $10.00 | $10.01 | $9.81 | $9.89 | -1.10% | 1,057,561 |
| Jan 23, 2026 | $9.91 | $10.06 | $9.88 | $10.00 | +0.50% | 1,052,161 |
| Jan 22, 2026 | $10.01 | $10.06 | $9.91 | $9.95 | -0.30% | 1,185,674 |
| Jan 21, 2026 | $9.95 | $9.99 | $9.81 | $9.98 | +0.60% | 1,167,115 |
| Jan 20, 2026 | $9.90 | $9.95 | $9.78 | $9.92 | -1.78% | 1,753,199 |
| Jan 16, 2026 | $9.86 | $10.11 | $9.81 | $10.10 | +1.92% | 2,530,495 |
| Jan 15, 2026 | $9.82 | $9.93 | $9.72 | $9.91 | +0.92% | 1,244,404 |
| Jan 14, 2026 | $9.69 | $9.85 | $9.59 | $9.82 | +1.45% | 1,499,707 |
| Jan 13, 2026 | $9.65 | $9.76 | $9.61 | $9.68 | -0.10% | 1,066,541 |
| Jan 12, 2026 | $9.66 | $9.71 | $9.57 | $9.69 | 0.00% | 1,223,886 |
| Jan 9, 2026 | $9.60 | $9.78 | $9.58 | $9.69 | +1.25% | 2,202,814 |
| Jan 8, 2026 | $9.37 | $9.62 | $9.37 | $9.57 | +1.59% | 1,281,420 |
| Jan 7, 2026 | $9.49 | $9.51 | $9.38 | $9.42 | -0.21% | 1,510,038 |
| Jan 6, 2026 | $9.46 | $9.52 | $9.32 | $9.44 | -0.42% | 1,757,723 |
| Jan 5, 2026 | $9.50 | $9.52 | $9.33 | $9.48 | -0.52% | 1,883,298 |
| Jan 2, 2026 | $9.32 | $9.60 | $9.26 | $9.53 | +2.36% | 1,304,662 |
| Dec 31, 2025 | $9.30 | $9.40 | $9.26 | $9.31 | -3.42% | 1,752,569 |
| Dec 30, 2025 | $9.63 | $9.70 | $9.62 | $9.64 | 0.00% | 1,446,048 |
| Dec 29, 2025 | $9.73 | $9.75 | $9.60 | $9.64 | -0.72% | 1,177,299 |
| Dec 26, 2025 | $9.79 | $9.84 | $9.64 | $9.71 | -0.72% | 1,011,565 |
| Dec 24, 2025 | $9.71 | $9.79 | $9.69 | $9.78 | +1.14% | 487,411 |
| Dec 23, 2025 | $9.80 | $9.84 | $9.66 | $9.67 | -1.43% | 978,575 |
| Dec 22, 2025 | $9.76 | $9.88 | $9.73 | $9.81 | +0.82% | 1,430,354 |
| Dec 19, 2025 | $9.71 | $9.81 | $9.71 | $9.73 | -0.61% | 1,846,781 |
| Dec 18, 2025 | $9.70 | $9.86 | $9.70 | $9.79 | +1.77% | 1,300,947 |
| Dec 17, 2025 | $9.53 | $9.75 | $9.53 | $9.62 | +1.37% | 1,623,946 |
| Dec 16, 2025 | $9.60 | $9.61 | $9.48 | $9.49 | -1.15% | 1,121,826 |
| Dec 15, 2025 | $9.66 | $9.66 | $9.53 | $9.60 | 0.00% | 1,047,670 |
| Dec 12, 2025 | $9.65 | $9.72 | $9.58 | $9.60 | -0.31% | 1,023,653 |
| Dec 11, 2025 | $9.67 | $9.70 | $9.60 | $9.63 | 0.00% | 1,036,484 |
| Dec 10, 2025 | $9.52 | $9.68 | $9.52 | $9.63 | +1.37% | 1,306,328 |
| Dec 9, 2025 | $9.57 | $9.60 | $9.45 | $9.50 | -0.11% | 791,516 |
| Dec 8, 2025 | $9.59 | $9.63 | $9.49 | $9.51 | -1.04% | 1,000,810 |
| Dec 5, 2025 | $9.55 | $9.68 | $9.52 | $9.61 | +0.95% | 930,480 |
| Dec 4, 2025 | $9.57 | $9.60 | $9.47 | $9.52 | -0.63% | 905,239 |
| Dec 3, 2025 | $9.51 | $9.59 | $9.51 | $9.58 | +0.95% | 841,305 |
| Dec 2, 2025 | $9.59 | $9.59 | $9.47 | $9.49 | -0.63% | 700,932 |
| Dec 1, 2025 | $9.54 | $9.59 | $9.46 | $9.55 | -0.73% | 1,162,014 |
| Nov 28, 2025 | $9.65 | $9.68 | $9.57 | $9.62 | -0.10% | 490,890 |
| Nov 26, 2025 | $9.49 | $9.70 | $9.49 | $9.63 | +1.05% | 1,260,442 |
| Nov 25, 2025 | $9.17 | $9.54 | $9.17 | $9.53 | +4.73% | 1,692,023 |
| Nov 24, 2025 | $9.15 | $9.17 | $9.06 | $9.10 | -0.66% | 1,245,818 |
| Nov 21, 2025 | $8.98 | $9.18 | $8.97 | $9.16 | +2.46% | 1,449,280 |
| Nov 20, 2025 | $9.06 | $9.10 | $8.94 | $8.94 | -0.67% | 1,112,377 |
| Nov 19, 2025 | $9.05 | $9.06 | $8.96 | $9.00 | -0.11% | 1,252,556 |
| Nov 18, 2025 | $9.06 | $9.08 | $8.97 | $9.01 | -0.99% | 1,206,537 |
| Nov 17, 2025 | $9.27 | $9.29 | $9.09 | $9.10 | -1.94% | 1,018,540 |
| Nov 14, 2025 | $9.27 | $9.30 | $9.11 | $9.28 | +0.22% | 901,454 |
| Nov 13, 2025 | $9.27 | $9.34 | $9.22 | $9.26 | -0.96% | 1,057,511 |
| Nov 12, 2025 | $9.41 | $9.44 | $9.27 | $9.35 | -0.21% | 1,049,533 |
| Nov 11, 2025 | $9.28 | $9.42 | $9.27 | $9.37 | +1.08% | 1,067,964 |
| Nov 10, 2025 | $9.20 | $9.30 | $9.14 | $9.27 | +0.65% | 1,216,488 |
| Nov 7, 2025 | $8.96 | $9.25 | $8.96 | $9.21 | +2.68% | 1,997,293 |
| Nov 6, 2025 | $9.00 | $9.20 | $8.90 | $8.97 | -3.13% | 1,847,470 |
| Nov 5, 2025 | $9.14 | $9.26 | $9.07 | $9.26 | +1.54% | 1,406,650 |
| Nov 4, 2025 | $8.99 | $9.17 | $8.99 | $9.12 | +0.88% | 1,531,287 |
| Nov 3, 2025 | $8.99 | $9.07 | $8.91 | $9.04 | – | 1,111,280 |
Seasonality
MFA 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 | 2.6% | -1.1% | -5.7% | 1.9% | -2.4% | 6.8% | 3.1% | 0.6% | -4.2% | -0.1% | 4.7% | 1.0% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 9 |
| 2026 | 3.5% | 4.9% | -1.6% | 7.0% | -6.3% | 4.8% | -6.0% | -3.2% | -11.0% | -11.0% | -12.6% | |
| 2025 | 3.0% | 1.3% | -0.2% | -4.3% | -5.3% | 5.7% | -3.9% | 12.2% | -6.4% | -2.2% | 7.0% | 0.5% |
| 2024 | -1.8% | 1.4% | 4.9% | -7.2% | 1.0% | 2.7% | 5.2% | 11.9% | 4.5% | -3.4% | -9.6% | -5.0% |
| 2023 | 20.7% | -9.9% | -4.0% | 7.8% | -1.0% | 9.6% | 0.2% | -2.7% | -9.1% | -7.5% | 21.5% | 7.5% |
| 2022 | 1.5% | -12.3% | 1.9% | -11.6% | -5.1% | -17.3% | 20.6% | -15.7% | -25.2% | 28.0% | 12.2% | -8.7% |
| 2021 | -6.4% | 10.4% | 3.2% | 8.1% | -0.7% | 7.3% | 1.7% | 2.8% | -2.7% | -1.3% | -4.9% | 8.9% |
| 2020 | 2.0% | -7.3% | -76.0% | 12.9% | -3.4% | 47.3% | 5.6% | 1.9% | 1.8% | 5.2% | 31.2% | 7.2% |
| 2019 | 9.7% | -0.8% | 2.8% | 3.3% | -6.3% | 4.9% | 0.0% | -0.1% | 5.4% | 3.1% | 0.9% | 2.4% |
| 2018 | -9.6% | -0.6% | 8.6% | -0.1% | 3.5% | 0.0% | 6.2% | -4.8% | -1.4% | -5.7% | 4.6% | -5.1% |
| 2017 | 3.4% | 1.6% | 3.3% | 2.8% | 0.1% | 3.2% | 1.2% | 3.4% | 2.1% | -5.9% | -2.9% | 1.5% |
See a number that looks wrong?