NYSE · MFA · stock
Mfa Financial, INC. (MFA) stock price history
Every NYSE trading session of Mfa Financial, INC. from Apr 13, 1998 to Nov 11, 2026: 7,137 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFA adjusted close, 1998 to 2026
- $13.44
- All time high, 2020
- $10.05
- 52 week high, $5.83 low
- 7,137
- Daily sessions since 1998
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
MFA key facts
- Mfa Financial, INC. (MFA) closed at $5.84 on Nov 11, 2026 on NYSE.
- MFA's all time high close is $13.44, set on Feb 20, 2020; its all time low close is $0.6025 on Mar 24, 2020.
- MFA's 52 week range is $5.83 to $10.05.
- MFA returned -30.2% over the year to Nov 11, 2026 and -38.0% over five years.
- Over ten years MFA returned -33%, -3.9% a year compounded.
- MFA's deepest drawdown was -95.5% from Feb 20, 2020 to Mar 24, 2020.
- DataCedar holds 7,137 daily sessions of MFA history from Apr 13, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MFA price chart, 1998 to 2026
MFA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.1% |
| 3 months | -36.4% |
| 6 months | -37.1% |
| Year to date | -32.2% |
| 1 year | -30.2% |
| 3 years | -12.3% |
| 5 years | -38.0% |
| 10 years | -33.1% |
| Since Apr 13, 1998 | +346.7% |
| Compound annual growth, 28.6 years | +5.4% |
MFA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.44 on Feb 20, 2020
- All time low close
- $0.6025 on Mar 24, 2020
- 52 week high
- $10.05 on May 1, 2026
- 52 week low
- $5.83 on Nov 11, 2026
- Deepest drawdown
- -95.5% from Feb 20, 2020 to Mar 24, 2020, not yet recovered
- Best single session
- +216.7% on Mar 25, 2020
- Worst single session
- -86.7% on Mar 24, 2020
- Volatility, 1 year annualised
- 25.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1998
- 4.5×
- Best calendar year
- 2001, +100%
- Worst calendar year
- 2020, -41%
MFA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Apr 13, 1998; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.64 | $10.05 | $5.83 | $5.84 | -32.4% | 370.4M | 217 |
| 2025 | $8.19 | $9.08 | $6.49 | $8.64 | +6.1% | 330.9M | 250 |
| 2024 | $7.87 | $10.09 | $7.33 | $8.14 | +2.6% | 195.9M | 251 |
| 2023 | $6.16 | $8.13 | $5.32 | $7.93 | +30.7% | 284.2M | 250 |
| 2022 | $9.67 | $10.01 | $4.25 | $6.07 | -37.2% | 362.1M | 248 |
| 2021 | $7.59 | $9.85 | $7.03 | $9.67 | +27.7% | 221M | 251 |
| 2020 | $12.80 | $13.54 | $0.5355 | $7.57 | -40.9% | 1B | 253 |
| 2019 | $9.95 | $13.05 | $9.89 | $12.80 | +27.5% | 146.2M | 252 |
| 2018 | $10.66 | $11.57 | $9.05 | $10.04 | -5.9% | 187.7M | 251 |
| 2017 | $9.35 | $11.63 | $9.33 | $10.66 | +14.3% | 134.7M | 251 |
| 2016 | $7.40 | $9.59 | $6.15 | $9.33 | +29.0% | 130.8M | 250 |
| 2015 | $7.89 | $8.11 | $5.98 | $7.23 | -8.0% | 134.5M | 246 |
| 2014 | $6.29 | $8.12 | $6.26 | $7.86 | +25.0% | 156.8M | 250 |
| 2013 | $6.03 | $7.47 | $5.87 | $6.29 | +6.1% | 215.8M | 252 |
| 2012 | $4.47 | $6.10 | $4.35 | $5.93 | +34.8% | 227.5M | 249 |
| 2011 | $4.67 | $4.93 | $3.78 | $4.39 | -5.6% | 316.7M | 252 |
| 2010 | $3.77 | $4.69 | $3.22 | $4.65 | +24.7% | 264.7M | 249 |
| 2009 | $2.58 | $3.98 | $2.21 | $3.73 | +44.0% | 314.4M | 252 |
| 2008 | $3.53 | $4.24 | $1.69 | $2.59 | -26.8% | 205.9M | 253 |
| 2007 | $2.79 | $3.56 | $2.06 | $3.54 | +26.7% | 62.7M | 251 |
| 2006 | $2.02 | $2.93 | $1.99 | $2.79 | +39.0% | 29.6M | 251 |
| 2005 | $2.91 | $2.95 | $1.86 | $2.01 | -31.4% | 30.1M | 252 |
| 2004 | $2.91 | $3.23 | $2.42 | $2.93 | +0.4% | 28.9M | 250 |
| 2003 | $2.27 | $3.11 | $2.18 | $2.91 | +30.0% | 21.8M | 250 |
| 2002 | $2.04 | $2.63 | $1.79 | $2.24 | +9.8% | 18.3M | 252 |
| 2001 | $1.05 | $2.18 | $1.02 | $2.04 | +100.1% | 5.5M | 248 |
| 2000 | $0.8563 | $1.18 | $0.8445 | $1.02 | +19.2% | 601.4K | 246 |
| 1999 | $0.7663 | $0.9798 | $0.6915 | $0.8563 | +14.8% | 690.2K | 236 |
| 1998 | $1.33 | $1.42 | $0.6961 | $0.7458 | n/a | 810.1K | 174 |
MFA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $5.84 | -12.3% |
| October 2026 | $6.66 | -11.0% |
| September 2026 | $7.48 | -15.2% |
| August 2026 | $8.82 | -3.2% |
| July 2026 | $9.11 | -6.0% |
| June 2026 | $9.69 | +4.8% |
| May 2026 | $9.25 | -6.3% |
| April 2026 | $9.88 | +7.0% |
| March 2026 | $9.23 | -1.6% |
| February 2026 | $9.38 | +4.9% |
| January 2026 | $8.94 | +3.5% |
| December 2025 | $8.64 | +0.5% |
About the MFA data
Daily bars. 7,137 sessions from Apr 13, 1998 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AMFA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MET Metlife INC
- MET$A MetLife, Inc. Preferred Series A Floating Rate
- MET$E MetLife, Inc. Depositary Shares
- MET$F MetLife, Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 4.75% Non-Cumulative Preferred Stock, Series F
- MFA$B MFA Financial, Inc. Preferred Series B
- MFA$C MFA Financial, Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- MFAN Mfa Financial, INC.
- MFAO Mfa Financial, INC.
Common questions
MFA share price history
