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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.77 | $24.84 | $24.46 | $24.55 | -1.01% | 41,237 |
| Oct 26, 2026 | $25.28 | $25.30 | $24.71 | $24.80 | -1.55% | 60,250 |
| Oct 19, 2026 | $25.06 | $25.20 | $25.04 | $25.19 | +0.21% | 31,265 |
| Oct 12, 2026 | $25.22 | $25.22 | $25.00 | $25.14 | +0.07% | 37,271 |
| Oct 5, 2026 | $25.30 | $25.30 | $25.04 | $25.12 | -0.38% | 89,530 |
| Sep 28, 2026 | $25.20 | $25.30 | $25.15 | $25.22 | +0.02% | 71,431 |
| Sep 21, 2026 | $25.27 | $25.34 | $25.21 | $25.21 | -0.16% | 64,355 |
| Sep 14, 2026 | $25.16 | $25.34 | $25.10 | $25.25 | +0.32% | 42,432 |
| Sep 8, 2026 | $25.45 | $25.46 | $25.13 | $25.17 | -0.51% | 80,553 |
| Aug 31, 2026 | $25.30 | $25.39 | $25.25 | $25.30 | -0.08% | 32,887 |
| Aug 24, 2026 | $25.23 | $25.34 | $25.15 | $25.32 | +0.36% | 33,461 |
| Aug 17, 2026 | $25.26 | $25.32 | $25.12 | $25.23 | +0.04% | 29,427 |
| Aug 10, 2026 | $25.12 | $25.22 | $25.05 | $25.22 | +0.64% | 23,097 |
| Aug 3, 2026 | $25.13 | $25.13 | $25.04 | $25.06 | +0.08% | 41,163 |
| Jul 27, 2026 | $25.40 | $25.63 | $25.00 | $25.04 | -1.61% | 66,206 |
| Jul 20, 2026 | $25.50 | $25.51 | $25.38 | $25.45 | -0.24% | 54,361 |
| Jul 13, 2026 | $25.44 | $25.59 | $25.41 | $25.51 | +0.43% | 18,847 |
| Jul 6, 2026 | $25.34 | $25.44 | $25.32 | $25.40 | +0.28% | 30,769 |
| Jun 29, 2026 | $25.27 | $25.34 | $25.22 | $25.33 | +0.24% | 25,364 |
| Jun 22, 2026 | $25.16 | $25.30 | $25.16 | $25.27 | +0.24% | 30,537 |
| Jun 15, 2026 | $25.17 | $25.22 | $25.13 | $25.21 | +0.40% | 19,936 |
| Jun 8, 2026 | $25.20 | $25.23 | $25.09 | $25.11 | -0.26% | 44,912 |
| Jun 1, 2026 | $25.21 | $25.27 | $25.10 | $25.18 | -0.14% | 50,930 |
| May 26, 2026 | $25.12 | $25.25 | $25.11 | $25.21 | +0.18% | 22,857 |
| May 18, 2026 | $25.22 | $25.22 | $25.08 | $25.17 | +0.18% | 41,312 |
| May 11, 2026 | $25.22 | $25.29 | $25.10 | $25.12 | -0.40% | 63,915 |
| May 4, 2026 | $25.18 | $25.27 | $25.05 | $25.22 | +0.30% | 74,174 |
| Apr 27, 2026 | $25.66 | $25.72 | $25.04 | $25.15 | -1.95% | 571,353 |
| Apr 20, 2026 | $25.60 | $25.71 | $25.60 | $25.65 | +0.03% | 45,612 |
| Apr 13, 2026 | $25.41 | $25.69 | $25.28 | $25.64 | +1.05% | 73,986 |
| Apr 6, 2026 | $25.25 | $25.45 | $25.19 | $25.37 | +0.71% | 39,712 |
| Mar 30, 2026 | $24.82 | $25.30 | $24.75 | $25.19 | +1.25% | 57,225 |
| Mar 23, 2026 | $24.61 | $24.99 | $24.18 | $24.88 | +1.18% | 92,161 |
| Mar 16, 2026 | $25.20 | $25.25 | $24.59 | $24.59 | -2.54% | 125,016 |
| Mar 9, 2026 | $25.30 | $25.40 | $25.12 | $25.23 | -0.36% | 25,215 |
| Mar 2, 2026 | $25.31 | $25.40 | $25.28 | $25.32 | -0.08% | 23,450 |
| Feb 23, 2026 | $25.31 | $25.39 | $25.21 | $25.34 | +0.12% | 49,143 |
| Feb 17, 2026 | $25.25 | $25.40 | $25.22 | $25.31 | +0.40% | 31,566 |
| Feb 9, 2026 | $25.24 | $25.39 | $25.21 | $25.21 | +0.04% | 45,072 |
| Feb 2, 2026 | $25.24 | $25.30 | $25.14 | $25.20 | +0.08% | 48,678 |
| Jan 26, 2026 | $25.70 | $25.75 | $25.16 | $25.18 | -2.02% | 58,168 |
| Jan 20, 2026 | $25.63 | $25.70 | $25.51 | $25.70 | +0.43% | 32,425 |
| Jan 12, 2026 | $25.55 | $25.63 | $25.41 | $25.59 | +0.16% | 41,195 |
| Jan 5, 2026 | $25.50 | $25.60 | $25.38 | $25.55 | +0.24% | 36,721 |
| Dec 29, 2025 | $25.27 | $25.50 | $25.27 | $25.49 | +0.28% | 36,198 |
| Dec 22, 2025 | $25.29 | $25.45 | $25.20 | $25.42 | +0.36% | 32,221 |
| Dec 15, 2025 | $25.21 | $25.36 | $25.11 | $25.33 | +0.52% | 48,429 |
| Dec 8, 2025 | $25.11 | $25.22 | $25.01 | $25.20 | +0.36% | 71,773 |
| Dec 1, 2025 | $25.06 | $25.25 | $25.00 | $25.11 | +0.16% | 130,785 |
| Nov 24, 2025 | $24.98 | $25.10 | $24.92 | $25.07 | +0.38% | 35,025 |
| Nov 17, 2025 | $25.19 | $25.19 | $24.90 | $24.97 | -0.90% | 64,519 |
| Nov 10, 2025 | $25.15 | $25.30 | $25.10 | $25.20 | +0.36% | 54,828 |
| Nov 3, 2025 | $25.13 | $25.28 | $25.04 | $25.11 | -0.12% | 69,961 |
| Oct 27, 2025 | $25.66 | $25.66 | $25.05 | $25.14 | -1.57% | 87,723 |
| Oct 20, 2025 | $25.42 | $25.70 | $25.42 | $25.54 | +0.24% | 56,192 |
| Oct 13, 2025 | $25.35 | $25.52 | $25.31 | $25.48 | +0.63% | 52,798 |
| Oct 6, 2025 | $25.36 | $25.50 | $25.23 | $25.32 | -0.43% | 153,586 |
| Sep 29, 2025 | $25.31 | $25.47 | $25.20 | $25.43 | +0.59% | 83,822 |
| Sep 22, 2025 | $25.31 | $25.36 | $25.12 | $25.28 | -0.05% | 56,173 |
| Sep 15, 2025 | $25.34 | $25.35 | $25.16 | $25.29 | +0.17% | 29,227 |
| Sep 8, 2025 | $25.28 | $25.34 | $25.12 | $25.25 | -0.14% | 57,161 |
| Sep 2, 2025 | $25.40 | $25.41 | $25.20 | $25.29 | -0.44% | 25,706 |
| Aug 25, 2025 | $25.36 | $25.41 | $25.20 | $25.40 | +0.07% | 50,751 |
| Aug 18, 2025 | $25.38 | $25.50 | $25.20 | $25.38 | +0.35% | 46,561 |
| Aug 11, 2025 | $25.22 | $25.44 | $25.16 | $25.29 | +0.31% | 52,693 |
| Aug 4, 2025 | $25.00 | $25.35 | $24.97 | $25.21 | +0.84% | 97,528 |
| Jul 28, 2025 | $25.53 | $25.58 | $24.90 | $25.00 | -2.08% | 91,519 |
| Jul 21, 2025 | $25.50 | $25.57 | $25.35 | $25.53 | +0.27% | 51,479 |
| Jul 14, 2025 | $25.21 | $25.46 | $25.20 | $25.46 | +1.07% | 57,986 |
| Jul 7, 2025 | $25.25 | $25.40 | $25.15 | $25.19 | -0.24% | 43,590 |
| Jun 30, 2025 | $25.11 | $25.25 | $25.11 | $25.25 | +0.48% | 34,740 |
| Jun 23, 2025 | $25.09 | $25.25 | $25.02 | $25.13 | -0.08% | 50,665 |
| Jun 16, 2025 | $25.08 | $25.15 | $24.99 | $25.15 | +0.40% | 33,763 |
| Jun 9, 2025 | $25.01 | $25.30 | $24.95 | $25.05 | 0.00% | 71,598 |
| Jun 2, 2025 | $24.98 | $25.10 | $24.80 | $25.05 | 0.00% | 81,553 |
| May 26, 2025 | $24.90 | $25.18 | $24.82 | $25.05 | +0.52% | 71,433 |
| May 19, 2025 | $24.81 | $25.18 | $24.70 | $24.92 | +0.44% | 100,027 |
| May 12, 2025 | $24.96 | $24.97 | $24.70 | $24.81 | -0.08% | 95,847 |
| May 5, 2025 | $24.72 | $25.05 | $24.50 | $24.83 | -0.28% | 225,396 |
| Apr 28, 2025 | $25.39 | $25.49 | $24.75 | $24.90 | -1.19% | 65,006 |
| Apr 21, 2025 | $24.78 | $25.38 | $24.62 | $25.20 | +1.61% | 128,993 |
| Apr 14, 2025 | $24.58 | $24.99 | $24.58 | $24.80 | +1.02% | 86,429 |
| Apr 7, 2025 | $24.69 | $25.03 | $24.27 | $24.55 | -0.81% | 159,733 |
| Mar 31, 2025 | $25.16 | $25.45 | $24.75 | $24.75 | -1.67% | 107,831 |
| Mar 24, 2025 | $25.25 | $25.50 | $25.17 | $25.17 | -0.59% | 45,472 |
| Mar 17, 2025 | $25.10 | $25.35 | $25.02 | $25.32 | +1.20% | 37,022 |
| Mar 10, 2025 | $25.16 | $25.26 | $24.93 | $25.02 | -0.51% | 80,966 |
| Mar 3, 2025 | $25.14 | $25.27 | $25.10 | $25.15 | -0.16% | 76,602 |
| Feb 24, 2025 | $25.14 | $25.24 | $25.07 | $25.19 | +0.23% | 84,036 |
| Feb 18, 2025 | $25.12 | $25.17 | $25.04 | $25.13 | +0.21% | 68,933 |
| Feb 10, 2025 | $25.10 | $25.17 | $25.00 | $25.08 | +0.04% | 84,987 |
| Feb 3, 2025 | $25.10 | $25.17 | $25.04 | $25.07 | -0.28% | 58,112 |
| Jan 27, 2025 | $25.39 | $25.57 | $25.06 | $25.14 | -1.41% | 66,802 |
| Jan 21, 2025 | $25.45 | $25.54 | $25.45 | $25.50 | +0.04% | 37,244 |
| Jan 13, 2025 | $25.40 | $25.52 | $25.25 | $25.49 | +0.35% | 120,854 |
| Jan 6, 2025 | $25.40 | $25.45 | $25.33 | $25.40 | -0.10% | 47,917 |
| Dec 30, 2024 | $25.24 | $25.45 | $25.24 | $25.43 | +0.90% | 38,639 |
| Dec 23, 2024 | $25.20 | $25.30 | $25.15 | $25.20 | +0.00% | 31,570 |
| Dec 16, 2024 | $25.30 | $25.40 | $25.15 | $25.20 | -0.44% | 57,663 |
| Dec 9, 2024 | $25.35 | $25.44 | $25.24 | $25.31 | -0.12% | 49,478 |
| Dec 2, 2024 | $25.30 | $25.38 | $25.18 | $25.34 | +0.48% | 50,083 |
| Nov 25, 2024 | $25.31 | $25.32 | $25.17 | $25.22 | +0.00% | 52,219 |
| Nov 18, 2024 | $25.25 | $25.32 | $25.12 | $25.22 | -0.08% | 59,062 |
| Nov 11, 2024 | $25.30 | $25.40 | $25.15 | $25.24 | +0.04% | 100,837 |
| Nov 4, 2024 | $25.15 | $25.35 | $25.10 | $25.23 | +0.46% | 128,443 |
| Oct 28, 2024 | $25.60 | $25.69 | $25.10 | $25.11 | -1.75% | 166,862 |
| Oct 21, 2024 | $25.69 | $25.70 | $25.51 | $25.56 | -0.35% | 95,098 |
| Oct 14, 2024 | $25.73 | $25.82 | $25.54 | $25.65 | 0.00% | 305,809 |
| Oct 7, 2024 | $25.67 | $25.75 | $25.52 | $25.65 | +0.16% | 34,592 |
| Sep 30, 2024 | $25.80 | $25.85 | $25.50 | $25.61 | -0.54% | 38,566 |
| Sep 23, 2024 | $25.65 | $25.80 | $25.50 | $25.75 | +0.59% | 92,261 |
| Sep 16, 2024 | $25.50 | $25.75 | $25.35 | $25.60 | +0.39% | 74,267 |
| Sep 9, 2024 | $25.18 | $25.50 | $25.17 | $25.50 | +1.29% | 42,552 |
| Sep 3, 2024 | $25.11 | $25.25 | $25.11 | $25.18 | -0.30% | 17,050 |
| Aug 26, 2024 | $25.13 | $25.25 | $25.07 | $25.25 | +0.48% | 115,901 |
| Aug 19, 2024 | $25.02 | $25.30 | $25.02 | $25.13 | +0.52% | 84,478 |
| Aug 12, 2024 | $25.00 | $25.24 | $24.80 | $25.00 | +0.08% | 72,396 |
| Aug 5, 2024 | $24.94 | $25.17 | $24.36 | $24.98 | -0.08% | 121,297 |
| Jul 29, 2024 | $25.64 | $25.68 | $24.98 | $25.00 | -2.31% | 126,220 |
| Jul 22, 2024 | $25.60 | $25.65 | $25.48 | $25.59 | -0.16% | 44,653 |
| Jul 15, 2024 | $25.60 | $25.72 | $25.50 | $25.63 | +0.23% | 55,118 |
| Jul 8, 2024 | $25.55 | $25.62 | $25.43 | $25.57 | +0.08% | 136,331 |
| Jul 1, 2024 | $25.50 | $25.60 | $25.42 | $25.55 | +0.47% | 27,118 |
| Jun 24, 2024 | $25.62 | $25.62 | $25.34 | $25.43 | -0.43% | 38,946 |
| Jun 17, 2024 | $25.37 | $25.66 | $25.31 | $25.54 | +0.20% | 29,104 |
| Jun 10, 2024 | $25.55 | $25.65 | $25.35 | $25.49 | -0.16% | 59,889 |
| Jun 3, 2024 | $25.38 | $25.70 | $25.34 | $25.53 | +0.75% | 85,763 |
| May 28, 2024 | $25.34 | $25.34 | $25.09 | $25.34 | +0.28% | 298,180 |
| May 20, 2024 | $25.30 | $25.37 | $25.22 | $25.27 | +0.16% | 91,122 |
| May 13, 2024 | $25.25 | $25.34 | $25.21 | $25.23 | -0.08% | 88,500 |
| May 6, 2024 | $25.27 | $25.36 | $25.18 | $25.25 | +0.04% | 155,977 |
| Apr 29, 2024 | $25.27 | $25.31 | $25.18 | $25.24 | +0.08% | 219,906 |
| Apr 24, 2024 | $25.20 | $25.29 | $25.00 | $25.22 | – | 375,500 |
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% |