MFA Financial, Inc. (MFAN) stock
MFANNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as MFA, MFA.PB, MFA.PC, MFAO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3059% below fair value
$24.52−0.20 (-0.81%)
Close on Nov 2, 2026Market cap $685.38MP/E 6.6Yield 21.24%
Price history
MFA Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$24.52
-0.81% on the day
52-week range
$24.44 – $25.75
-4.8% from the high
Change over 52 weeks
-1.8%
From $24.97 on Oct 31, 2025
Average volume
12,721
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.81 | $24.81 | $24.52 | $24.52 | -0.81% | 23,147 |
| Oct 30, 2026 | $24.78 | $24.82 | $24.65 | $24.72 | -1.94% | 27,206 |
| Oct 29, 2026 | $25.15 | $25.21 | $25.05 | $25.21 | +0.12% | 6,396 |
| Oct 28, 2026 | $25.19 | $25.23 | $25.12 | $25.18 | -0.12% | 13,545 |
| Oct 27, 2026 | $25.22 | $25.22 | $25.13 | $25.21 | 0.00% | 9,400 |
| Oct 26, 2026 | $25.15 | $25.24 | $25.12 | $25.21 | +0.36% | 12,805 |
| Oct 23, 2026 | $25.12 | $25.17 | $25.12 | $25.12 | +0.04% | 6,372 |
| Oct 22, 2026 | $25.12 | $25.15 | $25.07 | $25.11 | -0.08% | 3,834 |
| Oct 21, 2026 | $25.11 | $25.13 | $25.11 | $25.13 | +0.24% | 2,958 |
| Oct 20, 2026 | $25.07 | $25.10 | $25.05 | $25.07 | -0.18% | 12,769 |
| Oct 19, 2026 | $25.10 | $25.17 | $25.09 | $25.12 | -0.02% | 8,987 |
| Oct 16, 2026 | $25.15 | $25.15 | $25.06 | $25.12 | +0.02% | 5,576 |
| Oct 15, 2026 | $25.04 | $25.12 | $25.04 | $25.12 | +0.50% | 14,528 |
| Oct 14, 2026 | $25.00 | $25.06 | $24.96 | $24.99 | -0.20% | 18,742 |
| Oct 13, 2026 | $25.03 | $25.07 | $24.96 | $25.04 | +0.04% | 27,826 |
| Oct 12, 2026 | $25.10 | $25.10 | $25.03 | $25.03 | -0.08% | 12,199 |
| Oct 9, 2026 | $25.20 | $25.20 | $25.03 | $25.05 | -0.24% | 11,991 |
| Oct 8, 2026 | $25.12 | $25.12 | $25.05 | $25.11 | -0.12% | 10,054 |
| Oct 7, 2026 | $25.15 | $25.23 | $25.11 | $25.14 | -0.04% | 16,108 |
| Oct 6, 2026 | $25.15 | $25.25 | $25.10 | $25.15 | -0.04% | 9,024 |
| Oct 5, 2026 | $25.11 | $25.22 | $25.10 | $25.16 | +0.20% | 14,533 |
| Oct 2, 2026 | $25.15 | $25.20 | $25.11 | $25.11 | 0.00% | 7,115 |
| Oct 1, 2026 | $25.05 | $25.19 | $25.05 | $25.11 | -0.08% | 12,624 |
| Sep 30, 2026 | $25.13 | $25.15 | $25.05 | $25.13 | -0.08% | 18,623 |
| Sep 29, 2026 | $25.16 | $25.19 | $25.11 | $25.15 | +0.08% | 15,776 |
| Sep 28, 2026 | $25.16 | $25.21 | $25.13 | $25.13 | -0.12% | 10,001 |
| Sep 25, 2026 | $25.15 | $25.18 | $25.15 | $25.16 | +0.04% | 26,135 |
| Sep 24, 2026 | $25.20 | $25.20 | $25.15 | $25.15 | -0.20% | 17,788 |
| Sep 23, 2026 | $25.19 | $25.27 | $25.17 | $25.20 | -0.12% | 16,364 |
| Sep 22, 2026 | $25.21 | $25.28 | $25.18 | $25.23 | +0.12% | 9,807 |
| Sep 21, 2026 | $25.25 | $25.25 | $25.17 | $25.20 | -0.02% | 7,701 |
| Sep 18, 2026 | $25.19 | $25.25 | $25.19 | $25.21 | +0.02% | 2,578 |
| Sep 17, 2026 | $25.23 | $25.24 | $25.20 | $25.20 | +0.08% | 2,895 |
| Sep 16, 2026 | $25.13 | $25.18 | $25.10 | $25.18 | +0.20% | 9,278 |
| Sep 15, 2026 | $25.16 | $25.20 | $25.12 | $25.13 | -0.04% | 4,021 |
| Sep 14, 2026 | $25.18 | $25.21 | $25.10 | $25.14 | +0.04% | 18,075 |
| Sep 11, 2026 | $25.22 | $25.35 | $25.12 | $25.13 | -0.36% | 37,213 |
| Sep 10, 2026 | $25.20 | $25.30 | $25.14 | $25.22 | -0.28% | 11,626 |
| Sep 9, 2026 | $25.31 | $25.35 | $25.26 | $25.29 | -0.08% | 8,911 |
| Sep 8, 2026 | $25.30 | $25.38 | $25.30 | $25.31 | +0.04% | 6,520 |
| Sep 4, 2026 | $25.35 | $25.37 | $25.30 | $25.30 | -0.20% | 4,487 |
| Sep 3, 2026 | $25.30 | $25.37 | $25.30 | $25.35 | +0.20% | 10,812 |
| Sep 2, 2026 | $25.21 | $25.34 | $25.21 | $25.30 | +0.00% | 8,291 |
| Sep 1, 2026 | $25.30 | $25.37 | $25.28 | $25.30 | 0.00% | 16,335 |
| Aug 31, 2026 | $25.25 | $25.30 | $25.16 | $25.30 | +0.08% | 18,303 |
| Aug 28, 2026 | $25.29 | $25.29 | $25.23 | $25.28 | +0.24% | 6,515 |
| Aug 27, 2026 | $25.28 | $25.28 | $25.21 | $25.22 | -0.28% | 11,181 |
| Aug 26, 2026 | $25.18 | $25.29 | $25.18 | $25.29 | +0.52% | 7,981 |
| Aug 25, 2026 | $25.17 | $25.23 | $25.16 | $25.16 | -0.12% | 9,085 |
| Aug 24, 2026 | $25.25 | $25.25 | $25.15 | $25.19 | -0.08% | 5,465 |
| Aug 21, 2026 | $25.20 | $25.22 | $25.17 | $25.21 | +0.28% | 6,287 |
| Aug 20, 2026 | $25.13 | $25.25 | $25.12 | $25.14 | -0.16% | 16,864 |
| Aug 19, 2026 | $25.20 | $25.33 | $25.17 | $25.18 | +0.08% | 12,290 |
| Aug 18, 2026 | $25.14 | $25.33 | $25.11 | $25.16 | +0.24% | 16,384 |
| Aug 17, 2026 | $25.15 | $25.15 | $25.10 | $25.10 | 0.00% | 16,443 |
| Aug 14, 2026 | $25.04 | $25.15 | $25.04 | $25.10 | +0.20% | 6,542 |
| Aug 13, 2026 | $25.02 | $25.06 | $25.02 | $25.05 | +0.12% | 3,097 |
| Aug 12, 2026 | $25.00 | $25.06 | $24.98 | $25.02 | +0.08% | 5,652 |
| Aug 11, 2026 | $25.00 | $25.05 | $24.98 | $25.00 | -0.15% | 8,710 |
| Aug 10, 2026 | $24.96 | $25.08 | $24.96 | $25.04 | +0.31% | 11,683 |
| Aug 7, 2026 | $25.01 | $25.04 | $24.96 | $24.96 | -0.16% | 25,536 |
| Aug 6, 2026 | $24.98 | $25.01 | $24.96 | $25.00 | +0.08% | 8,700 |
| Aug 5, 2026 | $24.97 | $25.00 | $24.90 | $24.98 | -0.04% | 27,825 |
| Aug 4, 2026 | $24.92 | $25.01 | $24.91 | $24.99 | +0.16% | 18,119 |
| Aug 3, 2026 | $24.92 | $25.02 | $24.92 | $24.95 | -0.16% | 16,170 |
| Jul 31, 2026 | $25.00 | $25.02 | $24.91 | $24.99 | -1.69% | 47,616 |
| Jul 30, 2026 | $25.36 | $25.43 | $25.36 | $25.42 | +0.16% | 11,653 |
| Jul 29, 2026 | $25.41 | $25.43 | $25.36 | $25.38 | -0.08% | 16,894 |
| Jul 28, 2026 | $25.42 | $25.43 | $25.37 | $25.40 | -0.04% | 15,724 |
| Jul 27, 2026 | $25.40 | $25.42 | $25.35 | $25.41 | +0.20% | 22,270 |
| Jul 24, 2026 | $25.35 | $25.39 | $25.31 | $25.36 | +0.12% | 21,034 |
| Jul 23, 2026 | $25.32 | $25.36 | $25.32 | $25.33 | -0.20% | 13,554 |
| Jul 22, 2026 | $25.33 | $25.40 | $25.32 | $25.38 | 0.00% | 17,665 |
| Jul 21, 2026 | $25.45 | $25.45 | $25.34 | $25.38 | -0.12% | 12,140 |
| Jul 20, 2026 | $25.42 | $25.46 | $25.41 | $25.41 | -0.31% | 10,473 |
| Jul 17, 2026 | $25.45 | $25.50 | $25.45 | $25.49 | +0.18% | 5,128 |
| Jul 16, 2026 | $25.45 | $25.50 | $25.45 | $25.45 | -0.02% | 11,922 |
| Jul 15, 2026 | $25.44 | $25.75 | $25.42 | $25.45 | +0.20% | 11,056 |
| Jul 14, 2026 | $25.39 | $25.45 | $25.39 | $25.40 | +0.04% | 4,894 |
| Jul 13, 2026 | $25.32 | $25.39 | $25.32 | $25.39 | +0.12% | 1,301 |
| Jul 10, 2026 | $25.32 | $25.42 | $25.32 | $25.36 | 0.00% | 6,550 |
| Jul 9, 2026 | $25.30 | $25.40 | $25.30 | $25.36 | +0.08% | 8,871 |
| Jul 8, 2026 | $25.37 | $25.37 | $25.31 | $25.34 | +0.07% | 12,339 |
| Jul 7, 2026 | $25.25 | $25.34 | $25.25 | $25.32 | +0.13% | 6,679 |
| Jul 6, 2026 | $25.19 | $25.39 | $25.19 | $25.29 | +0.24% | 11,153 |
| Jul 2, 2026 | $25.20 | $25.27 | $25.20 | $25.23 | -0.04% | 1,770 |
| Jul 1, 2026 | $25.15 | $25.26 | $25.14 | $25.24 | +0.68% | 9,864 |
| Jun 30, 2026 | $25.20 | $25.26 | $25.07 | $25.07 | -0.52% | 41,581 |
| Jun 29, 2026 | $25.20 | $25.27 | $25.20 | $25.20 | 0.00% | 9,999 |
| Jun 26, 2026 | $25.24 | $25.24 | $25.20 | $25.20 | 0.00% | 2,957 |
| Jun 25, 2026 | $25.15 | $25.24 | $25.15 | $25.20 | +0.04% | 5,898 |
| Jun 24, 2026 | $25.21 | $25.26 | $25.19 | $25.19 | -0.08% | 7,242 |
| Jun 23, 2026 | $25.20 | $25.25 | $25.20 | $25.21 | +0.04% | 7,711 |
| Jun 22, 2026 | $25.15 | $25.22 | $25.15 | $25.20 | +0.20% | 5,571 |
| Jun 18, 2026 | $25.18 | $25.18 | $25.12 | $25.15 | -0.12% | 2,515 |
| Jun 17, 2026 | $25.11 | $25.19 | $25.11 | $25.18 | +0.18% | 12,203 |
| Jun 16, 2026 | $25.08 | $25.15 | $25.08 | $25.14 | +0.10% | 4,050 |
| Jun 15, 2026 | $25.07 | $25.13 | $25.07 | $25.11 | +0.04% | 4,822 |
| Jun 12, 2026 | $25.07 | $25.15 | $25.07 | $25.10 | +0.06% | 29,791 |
| Jun 11, 2026 | $25.07 | $25.10 | $25.01 | $25.09 | +0.10% | 19,503 |
| Jun 10, 2026 | $25.11 | $25.15 | $25.06 | $25.06 | -0.04% | 11,751 |
| Jun 9, 2026 | $25.09 | $25.09 | $25.02 | $25.07 | +0.12% | 17,638 |
| Jun 8, 2026 | $25.18 | $25.20 | $25.02 | $25.04 | -0.40% | 19,382 |
| Jun 5, 2026 | $25.11 | $25.18 | $25.10 | $25.14 | -0.12% | 5,550 |
| Jun 4, 2026 | $25.08 | $25.18 | $25.08 | $25.17 | +0.44% | 5,576 |
| Jun 3, 2026 | $25.15 | $25.19 | $25.06 | $25.06 | -0.44% | 13,055 |
| Jun 2, 2026 | $25.16 | $25.17 | $25.15 | $25.17 | +0.08% | 8,175 |
| Jun 1, 2026 | $25.13 | $25.16 | $25.11 | $25.15 | +0.28% | 17,380 |
| May 29, 2026 | $25.21 | $25.24 | $25.07 | $25.08 | -0.52% | 26,948 |
| May 28, 2026 | $25.14 | $25.21 | $25.14 | $25.21 | +0.08% | 5,201 |
| May 27, 2026 | $25.18 | $25.19 | $25.09 | $25.19 | +0.28% | 5,324 |
| May 26, 2026 | $25.09 | $25.17 | $25.07 | $25.12 | +0.04% | 15,384 |
| May 22, 2026 | $25.13 | $25.19 | $25.07 | $25.11 | -0.32% | 8,246 |
| May 21, 2026 | $25.10 | $25.19 | $25.09 | $25.19 | +0.48% | 7,100 |
| May 20, 2026 | $25.08 | $25.13 | $25.05 | $25.07 | -0.24% | 17,617 |
| May 19, 2026 | $25.10 | $25.18 | $25.06 | $25.13 | 0.00% | 15,832 |
| May 18, 2026 | $25.10 | $25.22 | $25.10 | $25.13 | +0.24% | 16,015 |
| May 15, 2026 | $25.15 | $25.15 | $25.02 | $25.07 | -0.32% | 75,976 |
| May 14, 2026 | $25.10 | $25.16 | $25.10 | $25.15 | +0.20% | 12,343 |
| May 13, 2026 | $25.10 | $25.22 | $25.10 | $25.10 | -0.40% | 26,704 |
| May 12, 2026 | $25.07 | $25.20 | $25.07 | $25.20 | +0.20% | 24,903 |
| May 11, 2026 | $25.13 | $25.19 | $25.12 | $25.15 | +0.12% | 10,404 |
| May 8, 2026 | $25.12 | $25.15 | $25.09 | $25.12 | 0.00% | 19,853 |
| May 7, 2026 | $25.08 | $25.15 | $25.08 | $25.12 | +0.16% | 33,758 |
| May 6, 2026 | $25.15 | $25.29 | $25.08 | $25.08 | -0.04% | 27,894 |
| May 5, 2026 | $25.03 | $25.15 | $25.03 | $25.09 | +0.32% | 14,903 |
| May 4, 2026 | $25.14 | $25.14 | $25.00 | $25.01 | -0.16% | 20,438 |
| May 1, 2026 | $25.15 | $25.16 | $25.02 | $25.05 | -2.03% | 28,360 |
| Apr 30, 2026 | $25.42 | $25.57 | $25.37 | $25.57 | +0.51% | 26,587 |
| Apr 29, 2026 | $25.45 | $25.50 | $25.40 | $25.44 | +0.04% | 23,106 |
| Apr 28, 2026 | $25.56 | $25.57 | $25.39 | $25.43 | -0.59% | 28,506 |
| Apr 27, 2026 | $25.59 | $25.66 | $25.54 | $25.58 | +0.31% | 14,074 |
| Apr 24, 2026 | $25.50 | $25.61 | $25.48 | $25.50 | -0.27% | 6,475 |
| Apr 23, 2026 | $25.50 | $25.59 | $25.50 | $25.57 | -0.04% | 14,775 |
| Apr 22, 2026 | $25.47 | $25.59 | $25.47 | $25.58 | +0.47% | 7,580 |
| Apr 21, 2026 | $25.44 | $25.60 | $25.44 | $25.46 | -0.47% | 15,924 |
| Apr 20, 2026 | $25.39 | $25.58 | $25.39 | $25.58 | +0.71% | 9,108 |
| Apr 17, 2026 | $25.45 | $25.56 | $25.40 | $25.40 | -0.20% | 20,615 |
| Apr 16, 2026 | $25.43 | $25.49 | $25.42 | $25.45 | +0.24% | 7,693 |
| Apr 15, 2026 | $25.39 | $25.47 | $25.33 | $25.39 | -0.39% | 16,364 |
| Apr 14, 2026 | $25.41 | $25.49 | $25.40 | $25.49 | +0.31% | 9,972 |
| Apr 13, 2026 | $25.17 | $25.41 | $25.17 | $25.41 | +0.40% | 12,968 |
| Apr 10, 2026 | $25.14 | $25.38 | $25.14 | $25.31 | +0.20% | 11,187 |
| Apr 9, 2026 | $25.15 | $25.28 | $25.13 | $25.26 | +0.12% | 7,718 |
| Apr 8, 2026 | $25.16 | $25.23 | $25.16 | $25.23 | +0.28% | 9,617 |
| Apr 7, 2026 | $25.19 | $25.26 | $25.12 | $25.16 | +0.20% | 9,609 |
| Apr 6, 2026 | $25.10 | $25.18 | $25.03 | $25.11 | +0.04% | 22,505 |
| Apr 2, 2026 | $25.09 | $25.15 | $25.03 | $25.10 | 0.00% | 7,153 |
| Apr 1, 2026 | $24.95 | $25.17 | $24.91 | $25.10 | +0.60% | 12,848 |
| Mar 31, 2026 | $24.94 | $24.95 | $24.73 | $24.95 | +0.56% | 17,339 |
| Mar 30, 2026 | $24.76 | $24.87 | $24.75 | $24.81 | +0.36% | 13,544 |
| Mar 27, 2026 | $24.80 | $24.88 | $24.65 | $24.72 | -0.60% | 15,896 |
| Mar 26, 2026 | $24.85 | $24.93 | $24.78 | $24.87 | -0.08% | 14,763 |
| Mar 25, 2026 | $24.90 | $25.00 | $24.72 | $24.89 | +0.81% | 22,760 |
| Mar 24, 2026 | $24.50 | $24.78 | $24.46 | $24.69 | +0.53% | 78,496 |
| Mar 23, 2026 | $24.74 | $24.74 | $24.44 | $24.56 | -0.37% | 73,710 |
| Mar 20, 2026 | $24.93 | $24.93 | $24.60 | $24.65 | -1.08% | 43,458 |
| Mar 19, 2026 | $25.07 | $25.12 | $24.87 | $24.92 | -0.64% | 29,875 |
| Mar 18, 2026 | $25.07 | $25.14 | $25.05 | $25.08 | 0.00% | 21,027 |
| Mar 17, 2026 | $25.11 | $25.13 | $25.08 | $25.08 | -0.20% | 11,662 |
| Mar 16, 2026 | $25.14 | $25.17 | $25.10 | $25.13 | 0.00% | 12,238 |
| Mar 13, 2026 | $25.15 | $25.25 | $25.13 | $25.13 | -0.20% | 9,718 |
| Mar 12, 2026 | $25.15 | $25.25 | $25.15 | $25.18 | -0.04% | 13,605 |
| Mar 11, 2026 | $25.22 | $25.27 | $25.16 | $25.19 | +0.16% | 22,862 |
| Mar 10, 2026 | $25.08 | $25.26 | $25.08 | $25.15 | 0.00% | 31,073 |
| Mar 9, 2026 | $25.11 | $25.16 | $25.00 | $25.15 | -0.08% | 48,696 |
| Mar 6, 2026 | $25.10 | $25.17 | $25.09 | $25.17 | +0.12% | 16,792 |
| Mar 5, 2026 | $25.16 | $25.16 | $25.11 | $25.14 | +0.04% | 9,503 |
| Mar 4, 2026 | $25.14 | $25.18 | $25.12 | $25.13 | -0.04% | 9,144 |
| Mar 3, 2026 | $25.12 | $25.18 | $25.08 | $25.14 | -0.04% | 22,701 |
| Mar 2, 2026 | $25.12 | $25.25 | $25.12 | $25.15 | -0.20% | 10,070 |
| Feb 27, 2026 | $25.12 | $25.25 | $25.09 | $25.20 | -0.08% | 34,598 |
| Feb 26, 2026 | $25.19 | $25.23 | $25.16 | $25.22 | +0.12% | 7,290 |
| Feb 25, 2026 | $25.14 | $25.22 | $25.14 | $25.19 | +0.04% | 16,170 |
| Feb 24, 2026 | $25.10 | $25.18 | $25.10 | $25.18 | +0.32% | 10,574 |
| Feb 23, 2026 | $25.16 | $25.20 | $25.09 | $25.10 | -0.16% | 34,707 |
| Feb 20, 2026 | $25.32 | $25.32 | $25.14 | $25.14 | -0.51% | 18,250 |
| Feb 19, 2026 | $25.22 | $25.30 | $25.20 | $25.27 | +0.20% | 6,701 |
| Feb 18, 2026 | $25.29 | $25.29 | $25.13 | $25.22 | -0.08% | 12,486 |
| Feb 17, 2026 | $25.07 | $25.24 | $25.07 | $25.24 | +0.68% | 18,082 |
| Feb 13, 2026 | $25.14 | $25.15 | $25.06 | $25.07 | -0.20% | 9,788 |
| Feb 12, 2026 | $25.08 | $25.12 | $25.08 | $25.12 | +0.12% | 7,666 |
| Feb 11, 2026 | $25.13 | $25.17 | $25.05 | $25.09 | -0.28% | 32,058 |
| Feb 10, 2026 | $25.21 | $25.26 | $25.12 | $25.16 | -0.08% | 25,325 |
| Feb 9, 2026 | $25.08 | $25.24 | $25.08 | $25.18 | +0.08% | 4,896 |
| Feb 6, 2026 | $25.03 | $25.19 | $25.03 | $25.16 | +0.28% | 5,324 |
| Feb 5, 2026 | $24.99 | $25.09 | $24.99 | $25.09 | +0.36% | 14,113 |
| Feb 4, 2026 | $25.08 | $25.13 | $24.94 | $25.00 | -0.56% | 51,986 |
| Feb 3, 2026 | $25.12 | $25.20 | $25.12 | $25.14 | +0.08% | 10,972 |
| Feb 2, 2026 | $25.07 | $25.18 | $25.07 | $25.12 | +0.08% | 12,171 |
| Jan 30, 2026 | $25.07 | $25.17 | $25.00 | $25.10 | -1.68% | 55,779 |
| Jan 29, 2026 | $25.50 | $25.56 | $25.47 | $25.53 | +0.08% | 13,736 |
| Jan 28, 2026 | $25.50 | $25.55 | $25.50 | $25.51 | 0.00% | 16,581 |
| Jan 27, 2026 | $25.54 | $25.57 | $25.50 | $25.51 | -0.16% | 12,197 |
| Jan 26, 2026 | $25.53 | $25.55 | $25.52 | $25.55 | +0.12% | 22,585 |
| Jan 23, 2026 | $25.48 | $25.52 | $25.48 | $25.52 | +0.16% | 9,618 |
| Jan 22, 2026 | $25.45 | $25.48 | $25.45 | $25.48 | +0.12% | 5,015 |
| Jan 21, 2026 | $25.44 | $25.50 | $25.44 | $25.45 | +0.12% | 13,880 |
| Jan 20, 2026 | $25.45 | $25.45 | $25.34 | $25.42 | -0.24% | 47,118 |
| Jan 16, 2026 | $25.47 | $25.49 | $25.40 | $25.48 | +0.04% | 13,579 |
| Jan 15, 2026 | $25.33 | $25.48 | $25.33 | $25.47 | +0.55% | 19,990 |
| Jan 14, 2026 | $25.36 | $25.43 | $25.32 | $25.33 | -0.28% | 21,918 |
| Jan 13, 2026 | $25.39 | $25.41 | $25.35 | $25.40 | +0.12% | 9,855 |
| Jan 12, 2026 | $25.34 | $25.37 | $25.33 | $25.37 | +0.28% | 6,653 |
| Jan 9, 2026 | $25.28 | $25.35 | $25.28 | $25.30 | +0.08% | 6,645 |
| Jan 8, 2026 | $25.31 | $25.34 | $25.26 | $25.28 | +0.08% | 15,798 |
| Jan 7, 2026 | $25.26 | $25.34 | $25.26 | $25.26 | 0.00% | 24,887 |
| Jan 6, 2026 | $25.33 | $25.35 | $25.22 | $25.26 | -0.12% | 17,696 |
| Jan 5, 2026 | $25.31 | $25.34 | $25.29 | $25.29 | -0.04% | 11,390 |
| Jan 2, 2026 | $25.25 | $25.30 | $25.25 | $25.30 | +0.40% | 10,730 |
| Dec 31, 2025 | $25.20 | $25.33 | $25.20 | $25.20 | 0.00% | 20,230 |
| Dec 30, 2025 | $25.18 | $25.31 | $25.18 | $25.20 | +0.08% | 26,257 |
| Dec 29, 2025 | $25.17 | $25.25 | $25.17 | $25.18 | -0.20% | 6,944 |
| Dec 26, 2025 | $25.13 | $25.25 | $25.13 | $25.23 | +0.20% | 8,639 |
| Dec 24, 2025 | $25.16 | $25.22 | $25.10 | $25.18 | -0.04% | 7,130 |
| Dec 23, 2025 | $25.25 | $25.25 | $25.17 | $25.19 | -0.08% | 8,250 |
| Dec 22, 2025 | $25.15 | $25.22 | $25.11 | $25.21 | +0.04% | 14,249 |
| Dec 19, 2025 | $25.17 | $25.23 | $25.17 | $25.20 | +0.24% | 12,126 |
| Dec 18, 2025 | $25.18 | $25.24 | $25.13 | $25.14 | -0.08% | 12,885 |
| Dec 17, 2025 | $25.14 | $25.17 | $25.11 | $25.16 | +0.28% | 14,448 |
| Dec 16, 2025 | $24.98 | $25.12 | $24.98 | $25.09 | +0.60% | 7,579 |
| Dec 15, 2025 | $25.10 | $25.15 | $24.94 | $24.94 | -0.64% | 104,714 |
| Dec 12, 2025 | $25.06 | $25.10 | $25.06 | $25.10 | +0.16% | 4,858 |
| Dec 11, 2025 | $25.03 | $25.15 | $24.96 | $25.06 | +0.12% | 30,046 |
| Dec 10, 2025 | $25.01 | $25.05 | $25.01 | $25.03 | +0.20% | 9,002 |
| Dec 9, 2025 | $25.07 | $25.14 | $24.98 | $24.98 | -0.36% | 12,730 |
| Dec 8, 2025 | $25.03 | $25.16 | $25.03 | $25.07 | +0.16% | 25,145 |
| Dec 5, 2025 | $25.00 | $25.07 | $25.00 | $25.03 | +0.24% | 3,791 |
| Dec 4, 2025 | $24.93 | $25.05 | $24.91 | $24.97 | +0.16% | 65,465 |
| Dec 3, 2025 | $25.07 | $25.07 | $24.90 | $24.93 | -0.45% | 45,668 |
| Dec 2, 2025 | $25.07 | $25.07 | $25.04 | $25.04 | +0.09% | 15,187 |
| Dec 1, 2025 | $24.98 | $25.07 | $24.98 | $25.02 | +0.20% | 19,742 |
| Nov 28, 2025 | $24.93 | $25.03 | $24.93 | $24.97 | +0.24% | 11,069 |
| Nov 26, 2025 | $24.90 | $24.93 | $24.85 | $24.91 | +0.16% | 9,849 |
| Nov 25, 2025 | $24.85 | $24.90 | $24.81 | $24.87 | +0.16% | 8,970 |
| Nov 24, 2025 | $24.85 | $24.92 | $24.79 | $24.83 | -0.04% | 14,073 |
| Nov 21, 2025 | $24.78 | $24.90 | $24.78 | $24.84 | -0.04% | 33,747 |
| Nov 20, 2025 | $24.89 | $24.94 | $24.78 | $24.85 | -0.16% | 25,285 |
| Nov 19, 2025 | $24.98 | $24.98 | $24.87 | $24.89 | +0.04% | 22,966 |
| Nov 18, 2025 | $24.96 | $24.98 | $24.87 | $24.88 | -0.20% | 18,847 |
| Nov 17, 2025 | $24.99 | $25.08 | $24.80 | $24.93 | -0.12% | 56,627 |
| Nov 14, 2025 | $25.04 | $25.13 | $24.93 | $24.96 | -0.24% | 34,917 |
| Nov 13, 2025 | $25.02 | $25.06 | $25.00 | $25.02 | -0.14% | 10,049 |
| Nov 12, 2025 | $25.04 | $25.15 | $25.02 | $25.06 | +0.02% | 14,299 |
| Nov 11, 2025 | $25.05 | $25.09 | $25.01 | $25.05 | +0.16% | 18,778 |
| Nov 10, 2025 | $25.04 | $25.06 | $25.00 | $25.01 | -0.12% | 9,359 |
| Nov 7, 2025 | $25.01 | $25.08 | $24.98 | $25.04 | 0.00% | 22,793 |
| Nov 6, 2025 | $25.05 | $25.09 | $25.00 | $25.04 | -0.08% | 28,569 |
| Nov 5, 2025 | $25.01 | $25.09 | $24.99 | $25.06 | +0.04% | 13,785 |
| Nov 4, 2025 | $25.01 | $25.07 | $24.98 | $25.05 | +0.12% | 20,174 |
| Nov 3, 2025 | $25.09 | $25.09 | $24.94 | $25.02 | +0.20% | 28,399 |
| Oct 31, 2025 | $25.01 | $25.02 | $24.93 | $24.97 | -1.81% | 73,511 |
| Oct 30, 2025 | $25.38 | $25.45 | $25.38 | $25.43 | +0.19% | 17,638 |
| Oct 29, 2025 | $25.37 | $25.45 | $25.37 | $25.38 | -0.07% | 8,722 |
| Oct 28, 2025 | $25.39 | $25.41 | $25.36 | $25.40 | -0.00% | 22,765 |
| Oct 27, 2025 | $25.30 | $25.41 | $25.30 | $25.40 | +0.51% | 47,924 |
| Oct 24, 2025 | $25.31 | $25.34 | $25.25 | $25.27 | -0.19% | 22,509 |
| Oct 23, 2025 | $25.35 | $25.36 | $25.29 | $25.32 | -0.01% | 11,474 |
| Oct 22, 2025 | $25.25 | $25.34 | $25.25 | $25.32 | +0.28% | 16,601 |
| Oct 21, 2025 | $25.36 | $25.36 | $25.25 | $25.25 | – | 214,147 |
Seasonality
MFAN return in each calendar month over the last 3 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 | 1.3% | 0.4% | 0.3% | 1.3% | 0.5% | -0.0% | 1.5% | 1.2% | 0.5% | 0.1% | 0.2% | 0.6% |
| Months up | 2 of 2 | 2 of 3 | 2 of 3 | 3 of 3 | 3 of 3 | 1 of 3 | 3 of 3 | 3 of 3 | 1 of 3 | 2 of 3 | 1 of 3 | 2 of 2 |
| 2026 | 1.8% | 0.4% | -1.0% | 2.5% | 0.3% | -0.0% | 1.9% | 1.2% | -0.7% | -1.6% | -0.8% | |
| 2025 | 0.7% | -0.2% | 0.2% | 0.5% | 0.3% | 0.6% | 1.7% | 1.8% | -0.1% | 1.6% | 0.0% | 0.9% |
| 2024 | 1.0% | 1.5% | 0.9% | 1.0% | -0.6% | 0.9% | 0.5% | 2.2% | 0.4% | 1.4% | 0.2% |