MFA Financial, Inc. (MFAO) stock
MFAONYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as MFA, MFA.PB, MFA.PC, MFAN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3059% below fair value
$24.55−0.25 (-1.01%)
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
$24.55
-1.01% on the day
52-week range
$24.18 – $25.75
-4.7% from the high
Change over 52 weeks
-2.3%
From $25.14 on Oct 31, 2025
Average volume
9,772
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.77 | $24.84 | $24.46 | $24.55 | -1.01% | 41,237 |
| Oct 30, 2026 | $24.75 | $24.83 | $24.71 | $24.80 | -1.63% | 23,437 |
| Oct 29, 2026 | $25.09 | $25.21 | $25.05 | $25.21 | +0.16% | 14,262 |
| Oct 28, 2026 | $25.18 | $25.21 | $25.12 | $25.17 | -0.12% | 4,573 |
| Oct 27, 2026 | $25.23 | $25.23 | $25.15 | $25.20 | +0.20% | 4,505 |
| Oct 26, 2026 | $25.28 | $25.30 | $25.15 | $25.15 | -0.16% | 13,473 |
| Oct 23, 2026 | $25.17 | $25.19 | $25.13 | $25.19 | +0.20% | 6,774 |
| Oct 22, 2026 | $25.19 | $25.20 | $25.08 | $25.14 | +0.04% | 6,992 |
| Oct 21, 2026 | $25.07 | $25.13 | $25.05 | $25.13 | +0.28% | 3,453 |
| Oct 20, 2026 | $25.14 | $25.14 | $25.04 | $25.06 | -0.16% | 7,146 |
| Oct 19, 2026 | $25.06 | $25.14 | $25.04 | $25.10 | -0.15% | 6,900 |
| Oct 16, 2026 | $25.07 | $25.20 | $25.07 | $25.14 | -0.01% | 3,786 |
| Oct 15, 2026 | $25.03 | $25.18 | $25.03 | $25.14 | +0.46% | 5,403 |
| Oct 14, 2026 | $25.07 | $25.15 | $25.00 | $25.02 | -0.40% | 11,098 |
| Oct 13, 2026 | $25.19 | $25.20 | $25.06 | $25.13 | +0.10% | 10,837 |
| Oct 12, 2026 | $25.22 | $25.22 | $25.10 | $25.10 | -0.08% | 6,147 |
| Oct 9, 2026 | $25.18 | $25.21 | $25.12 | $25.12 | -0.20% | 9,140 |
| Oct 8, 2026 | $25.15 | $25.22 | $25.04 | $25.17 | +0.08% | 31,776 |
| Oct 7, 2026 | $25.16 | $25.18 | $25.09 | $25.15 | -0.16% | 25,956 |
| Oct 6, 2026 | $25.27 | $25.27 | $25.15 | $25.19 | +0.08% | 7,908 |
| Oct 5, 2026 | $25.30 | $25.30 | $25.15 | $25.17 | -0.18% | 14,750 |
| Oct 2, 2026 | $25.18 | $25.25 | $25.15 | $25.22 | +0.12% | 17,768 |
| Oct 1, 2026 | $25.30 | $25.30 | $25.15 | $25.19 | +0.10% | 12,239 |
| Sep 30, 2026 | $25.18 | $25.23 | $25.16 | $25.16 | -0.28% | 14,812 |
| Sep 29, 2026 | $25.20 | $25.23 | $25.17 | $25.23 | +0.12% | 14,079 |
| Sep 28, 2026 | $25.20 | $25.26 | $25.20 | $25.20 | -0.04% | 12,533 |
| Sep 25, 2026 | $25.22 | $25.27 | $25.21 | $25.21 | -0.15% | 12,229 |
| Sep 24, 2026 | $25.23 | $25.31 | $25.23 | $25.25 | -0.12% | 12,119 |
| Sep 23, 2026 | $25.28 | $25.33 | $25.23 | $25.28 | -0.16% | 5,689 |
| Sep 22, 2026 | $25.33 | $25.34 | $25.27 | $25.32 | +0.40% | 8,154 |
| Sep 21, 2026 | $25.27 | $25.33 | $25.21 | $25.22 | -0.12% | 26,164 |
| Sep 18, 2026 | $25.18 | $25.33 | $25.18 | $25.25 | -0.19% | 4,335 |
| Sep 17, 2026 | $25.16 | $25.34 | $25.16 | $25.30 | +0.63% | 5,028 |
| Sep 16, 2026 | $25.19 | $25.24 | $25.14 | $25.14 | -0.16% | 11,559 |
| Sep 15, 2026 | $25.15 | $25.31 | $25.15 | $25.18 | +0.04% | 12,300 |
| Sep 14, 2026 | $25.16 | $25.26 | $25.10 | $25.17 | 0.00% | 9,210 |
| Sep 11, 2026 | $25.32 | $25.40 | $25.13 | $25.17 | -0.59% | 39,212 |
| Sep 10, 2026 | $25.38 | $25.38 | $25.30 | $25.32 | -0.24% | 6,098 |
| Sep 9, 2026 | $25.35 | $25.44 | $25.32 | $25.38 | +0.12% | 14,014 |
| Sep 8, 2026 | $25.45 | $25.46 | $25.28 | $25.35 | +0.20% | 21,229 |
| Sep 4, 2026 | $25.39 | $25.39 | $25.30 | $25.30 | +0.04% | 2,789 |
| Sep 3, 2026 | $25.39 | $25.39 | $25.28 | $25.29 | -0.13% | 6,879 |
| Sep 2, 2026 | $25.35 | $25.35 | $25.32 | $25.32 | +0.13% | 3,067 |
| Sep 1, 2026 | $25.35 | $25.35 | $25.25 | $25.29 | +0.12% | 17,027 |
| Aug 31, 2026 | $25.30 | $25.32 | $25.25 | $25.26 | -0.24% | 3,125 |
| Aug 28, 2026 | $25.22 | $25.32 | $25.22 | $25.32 | +0.20% | 1,387 |
| Aug 27, 2026 | $25.22 | $25.34 | $25.22 | $25.27 | +0.36% | 8,699 |
| Aug 26, 2026 | $25.20 | $25.25 | $25.18 | $25.18 | -0.02% | 9,067 |
| Aug 25, 2026 | $25.20 | $25.25 | $25.15 | $25.19 | -0.06% | 10,044 |
| Aug 24, 2026 | $25.23 | $25.24 | $25.20 | $25.20 | -0.12% | 4,264 |
| Aug 21, 2026 | $25.32 | $25.32 | $25.23 | $25.23 | +0.12% | 5,371 |
| Aug 20, 2026 | $25.25 | $25.26 | $25.20 | $25.20 | -0.12% | 4,539 |
| Aug 19, 2026 | $25.17 | $25.25 | $25.17 | $25.23 | +0.16% | 1,669 |
| Aug 18, 2026 | $25.17 | $25.21 | $25.12 | $25.19 | +0.14% | 8,124 |
| Aug 17, 2026 | $25.26 | $25.26 | $25.15 | $25.15 | -0.26% | 9,724 |
| Aug 14, 2026 | $25.16 | $25.22 | $25.14 | $25.22 | +0.38% | 2,050 |
| Aug 13, 2026 | $25.10 | $25.14 | $25.10 | $25.13 | +0.18% | 6,053 |
| Aug 12, 2026 | $25.05 | $25.12 | $25.05 | $25.08 | 0.00% | 5,200 |
| Aug 11, 2026 | $25.07 | $25.16 | $25.05 | $25.08 | 0.00% | 6,072 |
| Aug 10, 2026 | $25.12 | $25.15 | $25.05 | $25.08 | +0.08% | 3,722 |
| Aug 7, 2026 | $25.05 | $25.12 | $25.05 | $25.06 | -0.04% | 8,668 |
| Aug 6, 2026 | $25.10 | $25.10 | $25.07 | $25.07 | +0.10% | 1,820 |
| Aug 5, 2026 | $25.06 | $25.10 | $25.04 | $25.05 | -0.06% | 10,281 |
| Aug 4, 2026 | $25.13 | $25.13 | $25.05 | $25.06 | -0.12% | 5,630 |
| Aug 3, 2026 | $25.13 | $25.13 | $25.05 | $25.09 | +0.20% | 14,764 |
| Jul 31, 2026 | $25.17 | $25.17 | $25.00 | $25.04 | -2.03% | 30,925 |
| Jul 30, 2026 | $25.45 | $25.63 | $25.45 | $25.56 | +0.27% | 12,501 |
| Jul 29, 2026 | $25.54 | $25.54 | $25.46 | $25.49 | +0.04% | 6,500 |
| Jul 28, 2026 | $25.45 | $25.51 | $25.45 | $25.48 | +0.04% | 8,861 |
| Jul 27, 2026 | $25.40 | $25.49 | $25.40 | $25.47 | +0.08% | 7,419 |
| Jul 24, 2026 | $25.51 | $25.51 | $25.38 | $25.45 | +0.28% | 9,708 |
| Jul 23, 2026 | $25.43 | $25.43 | $25.38 | $25.38 | -0.35% | 3,866 |
| Jul 22, 2026 | $25.42 | $25.50 | $25.38 | $25.47 | +0.20% | 22,696 |
| Jul 21, 2026 | $25.50 | $25.50 | $25.40 | $25.42 | 0.00% | 10,755 |
| Jul 20, 2026 | $25.50 | $25.50 | $25.42 | $25.42 | -0.35% | 7,336 |
| Jul 17, 2026 | $25.50 | $25.53 | $25.50 | $25.51 | +0.04% | 2,514 |
| Jul 16, 2026 | $25.50 | $25.59 | $25.46 | $25.50 | -0.27% | 8,911 |
| Jul 15, 2026 | $25.50 | $25.57 | $25.46 | $25.57 | +0.39% | 3,700 |
| Jul 14, 2026 | $25.44 | $25.47 | $25.44 | $25.47 | +0.12% | 2,456 |
| Jul 13, 2026 | $25.44 | $25.44 | $25.41 | $25.44 | +0.16% | 1,266 |
| Jul 10, 2026 | $25.39 | $25.44 | $25.39 | $25.40 | -0.04% | 7,025 |
| Jul 9, 2026 | $25.40 | $25.41 | $25.37 | $25.41 | -0.04% | 4,843 |
| Jul 8, 2026 | $25.42 | $25.43 | $25.36 | $25.42 | +0.09% | 4,903 |
| Jul 7, 2026 | $25.36 | $25.40 | $25.36 | $25.40 | +0.19% | 3,773 |
| Jul 6, 2026 | $25.34 | $25.39 | $25.32 | $25.35 | +0.08% | 10,225 |
| Jul 2, 2026 | $25.30 | $25.34 | $25.27 | $25.33 | +0.20% | 6,424 |
| Jul 1, 2026 | $25.24 | $25.30 | $25.24 | $25.28 | +0.10% | 5,540 |
| Jun 30, 2026 | $25.29 | $25.30 | $25.22 | $25.26 | -0.14% | 8,603 |
| Jun 29, 2026 | $25.27 | $25.29 | $25.22 | $25.29 | +0.08% | 4,797 |
| Jun 26, 2026 | $25.30 | $25.30 | $25.23 | $25.27 | -0.04% | 5,610 |
| Jun 25, 2026 | $25.28 | $25.29 | $25.23 | $25.28 | 0.00% | 5,147 |
| Jun 24, 2026 | $25.28 | $25.28 | $25.25 | $25.28 | -0.08% | 5,180 |
| Jun 23, 2026 | $25.22 | $25.30 | $25.22 | $25.30 | +0.24% | 8,981 |
| Jun 22, 2026 | $25.16 | $25.25 | $25.16 | $25.24 | +0.12% | 5,619 |
| Jun 18, 2026 | $25.16 | $25.21 | $25.14 | $25.21 | 0.00% | 6,090 |
| Jun 17, 2026 | $25.20 | $25.21 | $25.19 | $25.21 | +0.08% | 1,203 |
| Jun 16, 2026 | $25.18 | $25.22 | $25.16 | $25.19 | +0.16% | 6,157 |
| Jun 15, 2026 | $25.17 | $25.19 | $25.13 | $25.15 | +0.16% | 6,486 |
| Jun 12, 2026 | $25.16 | $25.19 | $25.10 | $25.11 | -0.08% | 11,184 |
| Jun 11, 2026 | $25.12 | $25.15 | $25.09 | $25.13 | -0.36% | 13,196 |
| Jun 10, 2026 | $25.17 | $25.22 | $25.12 | $25.22 | +0.20% | 9,971 |
| Jun 9, 2026 | $25.17 | $25.23 | $25.15 | $25.17 | +0.04% | 6,741 |
| Jun 8, 2026 | $25.20 | $25.23 | $25.16 | $25.16 | -0.06% | 3,820 |
| Jun 5, 2026 | $25.20 | $25.23 | $25.16 | $25.18 | -0.27% | 9,315 |
| Jun 4, 2026 | $25.22 | $25.27 | $25.22 | $25.24 | +0.05% | 13,079 |
| Jun 3, 2026 | $25.20 | $25.25 | $25.17 | $25.23 | +0.12% | 9,491 |
| Jun 2, 2026 | $25.14 | $25.25 | $25.14 | $25.20 | +0.18% | 9,065 |
| Jun 1, 2026 | $25.21 | $25.21 | $25.10 | $25.16 | -0.22% | 9,980 |
| May 29, 2026 | $25.20 | $25.25 | $25.19 | $25.21 | +0.04% | 3,090 |
| May 28, 2026 | $25.20 | $25.20 | $25.19 | $25.20 | +0.12% | 3,386 |
| May 27, 2026 | $25.22 | $25.22 | $25.14 | $25.17 | +0.16% | 2,095 |
| May 26, 2026 | $25.12 | $25.17 | $25.11 | $25.13 | -0.14% | 14,286 |
| May 22, 2026 | $25.14 | $25.20 | $25.14 | $25.17 | +0.10% | 5,161 |
| May 21, 2026 | $25.15 | $25.15 | $25.10 | $25.14 | +0.04% | 7,919 |
| May 20, 2026 | $25.14 | $25.15 | $25.11 | $25.13 | +0.20% | 5,009 |
| May 19, 2026 | $25.19 | $25.19 | $25.08 | $25.08 | -0.24% | 14,784 |
| May 18, 2026 | $25.22 | $25.22 | $25.12 | $25.14 | +0.08% | 8,439 |
| May 15, 2026 | $25.25 | $25.25 | $25.10 | $25.12 | -0.28% | 18,911 |
| May 14, 2026 | $25.22 | $25.22 | $25.19 | $25.19 | -0.12% | 3,581 |
| May 13, 2026 | $25.22 | $25.25 | $25.18 | $25.22 | +0.32% | 5,432 |
| May 12, 2026 | $25.22 | $25.24 | $25.14 | $25.14 | -0.48% | 7,134 |
| May 11, 2026 | $25.22 | $25.29 | $25.22 | $25.26 | +0.16% | 28,857 |
| May 8, 2026 | $25.18 | $25.22 | $25.16 | $25.22 | +0.16% | 4,831 |
| May 7, 2026 | $25.24 | $25.27 | $25.15 | $25.18 | -0.24% | 12,334 |
| May 6, 2026 | $25.13 | $25.26 | $25.13 | $25.24 | +0.48% | 19,515 |
| May 5, 2026 | $25.16 | $25.16 | $25.07 | $25.12 | +0.02% | 25,512 |
| May 4, 2026 | $25.18 | $25.18 | $25.05 | $25.12 | -0.12% | 11,982 |
| May 1, 2026 | $25.05 | $25.19 | $25.04 | $25.15 | -1.62% | 36,663 |
| Apr 30, 2026 | $25.44 | $25.56 | $25.44 | $25.56 | +0.47% | 20,744 |
| Apr 29, 2026 | $25.45 | $25.53 | $25.39 | $25.44 | -0.04% | 143,525 |
| Apr 28, 2026 | $25.60 | $25.63 | $25.36 | $25.45 | -0.39% | 341,102 |
| Apr 27, 2026 | $25.66 | $25.72 | $25.55 | $25.55 | -0.37% | 29,319 |
| Apr 24, 2026 | $25.71 | $25.71 | $25.64 | $25.65 | -0.06% | 2,579 |
| Apr 23, 2026 | $25.64 | $25.71 | $25.64 | $25.66 | -0.02% | 12,117 |
| Apr 22, 2026 | $25.69 | $25.70 | $25.62 | $25.67 | -0.04% | 3,730 |
| Apr 21, 2026 | $25.63 | $25.71 | $25.63 | $25.68 | +0.14% | 17,604 |
| Apr 20, 2026 | $25.60 | $25.70 | $25.60 | $25.64 | +0.01% | 9,582 |
| Apr 17, 2026 | $25.46 | $25.69 | $25.46 | $25.64 | +0.30% | 19,014 |
| Apr 16, 2026 | $25.57 | $25.62 | $25.56 | $25.56 | +0.12% | 11,437 |
| Apr 15, 2026 | $25.57 | $25.62 | $25.47 | $25.53 | -0.16% | 15,932 |
| Apr 14, 2026 | $25.48 | $25.60 | $25.42 | $25.57 | +0.43% | 20,197 |
| Apr 13, 2026 | $25.41 | $25.48 | $25.28 | $25.46 | +0.35% | 7,406 |
| Apr 10, 2026 | $25.42 | $25.45 | $25.37 | $25.37 | +0.28% | 11,029 |
| Apr 9, 2026 | $25.34 | $25.35 | $25.30 | $25.30 | +0.32% | 6,861 |
| Apr 8, 2026 | $25.29 | $25.34 | $25.19 | $25.22 | -0.24% | 12,521 |
| Apr 7, 2026 | $25.34 | $25.34 | $25.21 | $25.28 | +0.08% | 4,534 |
| Apr 6, 2026 | $25.25 | $25.29 | $25.19 | $25.26 | +0.28% | 4,767 |
| Apr 2, 2026 | $25.22 | $25.25 | $25.08 | $25.19 | -0.40% | 12,312 |
| Apr 1, 2026 | $24.90 | $25.30 | $24.90 | $25.29 | +1.61% | 9,661 |
| Mar 31, 2026 | $24.80 | $24.97 | $24.80 | $24.89 | 0.00% | 16,493 |
| Mar 30, 2026 | $24.82 | $24.96 | $24.75 | $24.89 | +0.04% | 18,759 |
| Mar 27, 2026 | $24.89 | $24.89 | $24.64 | $24.88 | -0.04% | 6,514 |
| Mar 26, 2026 | $24.76 | $24.93 | $24.76 | $24.89 | -0.08% | 13,440 |
| Mar 25, 2026 | $24.77 | $24.95 | $24.75 | $24.91 | +1.10% | 7,144 |
| Mar 24, 2026 | $24.64 | $24.68 | $24.49 | $24.64 | -0.08% | 20,710 |
| Mar 23, 2026 | $24.61 | $24.99 | $24.18 | $24.66 | +0.28% | 44,353 |
| Mar 20, 2026 | $25.10 | $25.10 | $24.59 | $24.59 | -1.99% | 68,976 |
| Mar 19, 2026 | $25.14 | $25.14 | $25.02 | $25.09 | -0.20% | 19,876 |
| Mar 18, 2026 | $25.24 | $25.25 | $25.12 | $25.14 | -0.28% | 12,249 |
| Mar 17, 2026 | $25.16 | $25.21 | $25.13 | $25.21 | 0.00% | 15,367 |
| Mar 16, 2026 | $25.20 | $25.23 | $25.16 | $25.21 | -0.08% | 8,548 |
| Mar 13, 2026 | $25.33 | $25.35 | $25.12 | $25.23 | -0.28% | 10,297 |
| Mar 12, 2026 | $25.40 | $25.40 | $25.23 | $25.30 | -0.28% | 3,471 |
| Mar 11, 2026 | $25.35 | $25.38 | $25.28 | $25.37 | -0.04% | 2,479 |
| Mar 10, 2026 | $25.27 | $25.38 | $25.26 | $25.38 | +0.59% | 4,686 |
| Mar 9, 2026 | $25.30 | $25.30 | $25.22 | $25.23 | -0.36% | 4,282 |
| Mar 6, 2026 | $25.40 | $25.40 | $25.29 | $25.32 | -0.06% | 8,564 |
| Mar 5, 2026 | $25.33 | $25.36 | $25.33 | $25.34 | +0.01% | 1,566 |
| Mar 4, 2026 | $25.34 | $25.39 | $25.33 | $25.33 | -0.03% | 3,890 |
| Mar 3, 2026 | $25.35 | $25.35 | $25.30 | $25.34 | -0.08% | 3,039 |
| Mar 2, 2026 | $25.31 | $25.40 | $25.28 | $25.36 | +0.08% | 6,391 |
| Feb 27, 2026 | $25.24 | $25.38 | $25.21 | $25.34 | -0.08% | 8,897 |
| Feb 26, 2026 | $25.34 | $25.36 | $25.30 | $25.36 | +0.36% | 6,740 |
| Feb 25, 2026 | $25.29 | $25.34 | $25.21 | $25.27 | +0.08% | 13,058 |
| Feb 24, 2026 | $25.30 | $25.30 | $25.25 | $25.25 | -0.16% | 5,725 |
| Feb 23, 2026 | $25.31 | $25.39 | $25.25 | $25.29 | -0.08% | 14,723 |
| Feb 20, 2026 | $25.28 | $25.40 | $25.28 | $25.31 | -0.24% | 10,369 |
| Feb 19, 2026 | $25.26 | $25.38 | $25.26 | $25.37 | +0.12% | 4,610 |
| Feb 18, 2026 | $25.30 | $25.34 | $25.26 | $25.34 | +0.24% | 11,862 |
| Feb 17, 2026 | $25.25 | $25.29 | $25.22 | $25.28 | +0.28% | 4,725 |
| Feb 13, 2026 | $25.25 | $25.25 | $25.21 | $25.21 | -0.28% | 6,579 |
| Feb 12, 2026 | $25.25 | $25.29 | $25.22 | $25.28 | +0.12% | 6,925 |
| Feb 11, 2026 | $25.34 | $25.39 | $25.21 | $25.25 | -0.04% | 17,298 |
| Feb 10, 2026 | $25.30 | $25.37 | $25.26 | $25.26 | -0.04% | 10,644 |
| Feb 9, 2026 | $25.24 | $25.28 | $25.21 | $25.27 | +0.28% | 3,626 |
| Feb 6, 2026 | $25.23 | $25.26 | $25.19 | $25.20 | +0.12% | 3,523 |
| Feb 5, 2026 | $25.17 | $25.29 | $25.15 | $25.17 | -0.04% | 10,151 |
| Feb 4, 2026 | $25.26 | $25.30 | $25.16 | $25.18 | -0.16% | 9,520 |
| Feb 3, 2026 | $25.24 | $25.25 | $25.14 | $25.22 | 0.00% | 12,210 |
| Feb 2, 2026 | $25.24 | $25.25 | $25.15 | $25.22 | +0.16% | 13,274 |
| Jan 30, 2026 | $25.28 | $25.29 | $25.16 | $25.18 | -2.02% | 12,555 |
| Jan 29, 2026 | $25.70 | $25.73 | $25.59 | $25.70 | 0.00% | 13,927 |
| Jan 28, 2026 | $25.70 | $25.71 | $25.69 | $25.70 | +0.04% | 7,213 |
| Jan 27, 2026 | $25.74 | $25.75 | $25.69 | $25.69 | -0.16% | 8,675 |
| Jan 26, 2026 | $25.70 | $25.73 | $25.70 | $25.73 | +0.12% | 15,798 |
| Jan 23, 2026 | $25.65 | $25.70 | $25.63 | $25.70 | +0.31% | 9,734 |
| Jan 22, 2026 | $25.54 | $25.65 | $25.54 | $25.62 | +0.16% | 5,499 |
| Jan 21, 2026 | $25.51 | $25.60 | $25.51 | $25.58 | +0.04% | 3,000 |
| Jan 20, 2026 | $25.63 | $25.65 | $25.54 | $25.57 | -0.08% | 14,192 |
| Jan 16, 2026 | $25.58 | $25.62 | $25.57 | $25.59 | +0.04% | 6,086 |
| Jan 15, 2026 | $25.46 | $25.63 | $25.46 | $25.58 | +0.35% | 11,496 |
| Jan 14, 2026 | $25.44 | $25.50 | $25.41 | $25.49 | +0.08% | 7,527 |
| Jan 13, 2026 | $25.48 | $25.60 | $25.42 | $25.47 | -0.24% | 12,039 |
| Jan 12, 2026 | $25.55 | $25.55 | $25.50 | $25.53 | -0.08% | 4,047 |
| Jan 9, 2026 | $25.52 | $25.60 | $25.45 | $25.55 | 0.00% | 4,834 |
| Jan 8, 2026 | $25.44 | $25.55 | $25.43 | $25.55 | +0.39% | 11,065 |
| Jan 7, 2026 | $25.49 | $25.49 | $25.40 | $25.45 | 0.00% | 5,554 |
| Jan 6, 2026 | $25.42 | $25.45 | $25.40 | $25.45 | +0.08% | 8,333 |
| Jan 5, 2026 | $25.50 | $25.50 | $25.38 | $25.43 | -0.24% | 6,935 |
| Jan 2, 2026 | $25.40 | $25.50 | $25.35 | $25.49 | +0.35% | 4,973 |
| Dec 31, 2025 | $25.39 | $25.49 | $25.30 | $25.40 | -0.08% | 8,606 |
| Dec 30, 2025 | $25.33 | $25.42 | $25.27 | $25.42 | +0.08% | 11,689 |
| Dec 29, 2025 | $25.27 | $25.45 | $25.27 | $25.40 | -0.08% | 10,930 |
| Dec 26, 2025 | $25.32 | $25.45 | $25.32 | $25.42 | +0.24% | 7,809 |
| Dec 24, 2025 | $25.37 | $25.40 | $25.31 | $25.36 | -0.31% | 2,020 |
| Dec 23, 2025 | $25.37 | $25.45 | $25.33 | $25.44 | +0.39% | 5,697 |
| Dec 22, 2025 | $25.29 | $25.35 | $25.20 | $25.34 | +0.04% | 16,695 |
| Dec 19, 2025 | $25.30 | $25.36 | $25.28 | $25.33 | +0.12% | 5,839 |
| Dec 18, 2025 | $25.24 | $25.33 | $25.24 | $25.30 | +0.34% | 9,356 |
| Dec 17, 2025 | $25.25 | $25.25 | $25.18 | $25.21 | +0.05% | 8,453 |
| Dec 16, 2025 | $25.24 | $25.24 | $25.11 | $25.20 | -0.11% | 16,309 |
| Dec 15, 2025 | $25.21 | $25.23 | $25.19 | $25.23 | +0.12% | 8,472 |
| Dec 12, 2025 | $25.18 | $25.22 | $25.15 | $25.20 | +0.24% | 9,704 |
| Dec 11, 2025 | $25.15 | $25.19 | $25.11 | $25.14 | +0.08% | 12,921 |
| Dec 10, 2025 | $25.10 | $25.16 | $25.01 | $25.12 | +0.16% | 17,673 |
| Dec 9, 2025 | $25.18 | $25.20 | $25.07 | $25.08 | -0.32% | 10,227 |
| Dec 8, 2025 | $25.11 | $25.20 | $25.08 | $25.16 | +0.20% | 21,248 |
| Dec 5, 2025 | $25.17 | $25.17 | $25.10 | $25.11 | -0.12% | 4,277 |
| Dec 4, 2025 | $25.11 | $25.17 | $25.02 | $25.14 | +0.56% | 67,037 |
| Dec 3, 2025 | $25.13 | $25.24 | $25.00 | $25.00 | -0.52% | 31,471 |
| Dec 2, 2025 | $25.20 | $25.25 | $25.12 | $25.13 | -0.00% | 14,643 |
| Dec 1, 2025 | $25.06 | $25.15 | $25.06 | $25.13 | +0.24% | 13,357 |
| Nov 28, 2025 | $25.05 | $25.10 | $25.05 | $25.07 | +0.08% | 6,863 |
| Nov 26, 2025 | $25.05 | $25.10 | $25.00 | $25.05 | +0.32% | 4,111 |
| Nov 25, 2025 | $24.95 | $25.04 | $24.92 | $24.97 | +0.08% | 7,018 |
| Nov 24, 2025 | $24.98 | $25.05 | $24.94 | $24.95 | -0.10% | 17,033 |
| Nov 21, 2025 | $25.00 | $25.00 | $24.90 | $24.97 | +0.14% | 11,634 |
| Nov 20, 2025 | $25.01 | $25.01 | $24.90 | $24.94 | -0.60% | 9,795 |
| Nov 19, 2025 | $25.09 | $25.09 | $24.97 | $25.09 | -0.12% | 18,564 |
| Nov 18, 2025 | $25.16 | $25.16 | $25.05 | $25.12 | +0.00% | 10,634 |
| Nov 17, 2025 | $25.19 | $25.19 | $25.07 | $25.12 | -0.32% | 13,892 |
| Nov 14, 2025 | $25.13 | $25.30 | $25.11 | $25.20 | +0.24% | 7,102 |
| Nov 13, 2025 | $25.20 | $25.20 | $25.12 | $25.14 | -0.16% | 10,709 |
| Nov 12, 2025 | $25.16 | $25.21 | $25.16 | $25.18 | +0.02% | 18,148 |
| Nov 11, 2025 | $25.11 | $25.17 | $25.11 | $25.17 | +0.09% | 5,687 |
| Nov 10, 2025 | $25.15 | $25.18 | $25.10 | $25.15 | +0.16% | 13,182 |
| Nov 7, 2025 | $25.08 | $25.19 | $25.06 | $25.11 | -0.10% | 9,997 |
| Nov 6, 2025 | $25.11 | $25.28 | $25.04 | $25.14 | -0.29% | 24,203 |
| Nov 5, 2025 | $25.11 | $25.21 | $25.11 | $25.21 | -0.04% | 4,992 |
| Nov 4, 2025 | $25.19 | $25.26 | $25.16 | $25.22 | +0.14% | 9,515 |
| Nov 3, 2025 | $25.13 | $25.20 | $25.05 | $25.18 | +0.16% | 21,254 |
| Oct 31, 2025 | $25.09 | $25.17 | $25.05 | $25.14 | -1.53% | 19,031 |
| Oct 30, 2025 | $25.49 | $25.63 | $25.49 | $25.53 | +0.20% | 5,757 |
| Oct 29, 2025 | $25.51 | $25.61 | $25.46 | $25.48 | -0.66% | 12,338 |
| Oct 28, 2025 | $25.55 | $25.65 | $25.53 | $25.65 | +0.29% | 11,098 |
| Oct 27, 2025 | $25.66 | $25.66 | $25.54 | $25.58 | +0.14% | 39,499 |
| Oct 24, 2025 | $25.70 | $25.70 | $25.48 | $25.54 | -0.02% | 16,928 |
| Oct 23, 2025 | $25.50 | $25.58 | $25.50 | $25.55 | +0.22% | 4,398 |
| Oct 22, 2025 | $25.58 | $25.58 | $25.49 | $25.49 | -0.04% | 2,322 |
| Oct 21, 2025 | $25.48 | $25.54 | $25.48 | $25.50 | – | 11,973 |
Seasonality
MFAO 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 | 1.4% | 0.4% | -0.6% | 1.3% | 0.8% | 0.3% | 1.2% | 1.3% | 0.5% | -0.2% | -0.2% | 0.9% |
| Months up | 2 of 2 | 2 of 2 | 1 of 2 | 1 of 2 | 3 of 3 | 3 of 3 | 3 of 3 | 3 of 3 | 1 of 3 | 1 of 3 | 1 of 3 | 2 of 2 |
| 2026 | 1.4% | 0.6% | -1.8% | 2.7% | 0.9% | 0.2% | 1.4% | 0.9% | -0.4% | -1.4% | -1.0% | |
| 2025 | 1.4% | 0.2% | 0.6% | -0.1% | 1.2% | 0.5% | 1.4% | 1.8% | -0.4% | 1.6% | -0.3% | 1.3% |
| 2024 | 0.4% | 0.4% | 0.8% | 1.4% | 2.3% | -0.7% | 0.6% | 0.6% |