NYSE · MFAN · stock
Mfa Financial, INC. (MFAN) stock price history
Every NYSE trading session of Mfa Financial, INC. from Jan 24, 2024 to Sep 28, 2026: 672 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.
MFAN adjusted close, 2024 to 2026
- $25.49
- All time high, 2026
- $25.75
- 52 week high, $23.50 low
- 672
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MFAN key facts
- Mfa Financial, INC. (MFAN) closed at $25.13 on Sep 28, 2026 on NYSE.
- MFAN's all time high close is $25.49, set on Jul 17, 2026; its all time low close is $20.14 on Feb 16, 2024.
- MFAN's 52 week range is $23.50 to $25.75.
- MFAN returned +6.7% over the year to Sep 28, 2026.
- Since Jan 24, 2024 MFAN returned +22%, +7.8% a year compounded.
- MFAN's deepest drawdown was -4.3% from Apr 2, 2025 to Apr 7, 2025.
- DataCedar holds 672 daily sessions of MFAN history from Jan 24, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MFAN price chart, 2024 to 2026
MFAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | -0.3% |
| 6 months | +3.9% |
| Year to date | +4.2% |
| 1 year | +6.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 24, 2024 | +22.4% |
| Compound annual growth, 2.7 years | +7.8% |
MFAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.49 on Jul 17, 2026
- All time low close
- $20.14 on Feb 16, 2024
- 52 week high
- $25.75 on Jul 15, 2026
- 52 week low
- $23.50 on Oct 10, 2025
- Deepest drawdown
- -4.3% from Apr 2, 2025 to Apr 7, 2025, recovered May 13, 2025
- Best single session
- +1.2% on Apr 14, 2025
- Worst single session
- -2.2% on Jul 22, 2026
- Volatility, 1 year annualised
- 4.7%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2025, +8%
MFAN 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. 2024 starts on Jan 24, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.16 | $25.75 | $23.91 | $25.13 | +4.2% | 3M | 185 |
| 2025 | $22.17 | $24.26 | $21.51 | $24.12 | +8.2% | 4.7M | 250 |
| 2024 | $20.44 | $22.33 | $20.09 | $22.28 | n/a | 8.5M | 237 |
MFAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.13 | -0.7% |
| August 2026 | $25.30 | +1.2% |
| July 2026 | $24.99 | -0.3% |
| June 2026 | $25.07 | -0.0% |
| May 2026 | $25.08 | +0.3% |
| April 2026 | $25.01 | +2.5% |
| March 2026 | $24.41 | -1.0% |
| February 2026 | $24.65 | +0.4% |
| January 2026 | $24.56 | +1.8% |
| December 2025 | $24.12 | +0.9% |
| November 2025 | $23.90 | 0.0% |
| October 2025 | $23.90 | +1.6% |
About the MFAN data
Daily bars. 672 sessions from Jan 24, 2024 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 24, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MFAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MET$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 Mfa Financial, INC.
- 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
- MFAO Mfa Financial, INC.
- MFC Manulife Financial Corp.
- MFG Mizuho Financial Group INC
- MFM Aberdeen Municipal Income Fund
Common questions
MFAN share price history
