Mfa Financial Stock Price History
| MFA Stock | USD 9.59 0.11 1.13% |
Below is the normalized historical share price chart for MFA Financial extending back to December 07, 1988. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of MFA Financial stands at 9.59, as last reported on the 19th of August, with the highest price reaching 9.59 and the lowest price hitting 9.59 during the day.
If you're considering investing in MFA Stock, it is important to understand the factors that can impact its price. At this point, MFA Financial is very steady. MFA Financial retains Efficiency (Sharpe Ratio) of 0.095, which conveys that the firm had a 0.095 % return per unit of return volatility over the last 3 months. We have found twenty-eight technical indicators for MFA Financial, which you can use to evaluate the volatility of the firm. Please verify MFA Financial's Mean Deviation of 1.0, downside deviation of 1.49, and Market Risk Adjusted Performance of 0.0673 to check out if the risk estimate we provide is consistent with the expected return of 0.11%. At present, MFA Financial's Total Stockholder Equity is projected to decrease significantly based on the last few years of reporting. The current year's Preferred Stock Total Equity is expected to grow to about 229.4 K, whereas Common Stock Shares Outstanding is forecasted to decline to about 69.3 M. . At present, MFA Financial's Price Earnings Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 1.03, whereas Price To Sales Ratio is forecasted to decline to 3.96. MFA Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of April 1998 | 200 Day MA 10.1122 | 50 Day MA 9.463 | Beta 1.703 |
Sharpe Ratio = 0.095
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | MFA | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.15 actual daily | 10 90% of assets are more volatile |
Expected Return
| 0.11 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.1 actual daily | 7 93% of assets perform better |
Based on monthly moving average MFA Financial is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of MFA Financial by adding it to a well-diversified portfolio.
Price Book 0.5404 | Price Sales 3.4609 | Shares Float 101.2 M | Dividend Share 1.42 | Wall Street Target Price 14.3333 |
MFA Financial Stock Price History Chart
There are several ways to analyze MFA Stock price data. The simplest method is using a basic MFA candlestick price chart, which shows MFA Financial price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 13, 2025 | 9.77 |
| Lowest Price | June 2, 2025 | 8.89 |
MFA Financial August 19, 2025 Stock Price Synopsis
Various analyses of MFA Financial's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell MFA Stock. It can be used to describe the percentage change in the price of MFA Financial from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of MFA Stock.| MFA Financial Price Rate Of Daily Change | 0.99 | |
| MFA Financial Price Action Indicator | (0.05) |
MFA Financial August 19, 2025 Stock Price Analysis
MFA Stock Price History Data
The price series of MFA Financial for the period between Wed, May 21, 2025 and Tue, Aug 19, 2025 has a statistical range of 0.88 with a coefficient of variation of 2.29. The daily prices for the period are spread out with arithmetic mean of 9.31. The median price for the last 90 days is 9.28. The company underwent 1:4 stock split on 5th of April 2022. MFA Financial issued dividends to stockholders on 2025-06-30.| Open | High | Low | Close | Volume | ||
08/19/2025 | 9.70 | 9.59 | 9.59 | 9.59 | ||
08/18/2025 | 9.68 | 9.74 | 9.58 | 9.59 | 697,687 | |
08/15/2025 | 9.70 | 9.77 | 9.69 | 9.70 | 795,091 | |
| 08/14/2025 | 9.69 | 9.74 | 9.62 | 9.72 | 1,057,068 | |
08/13/2025 | 9.57 | 9.79 | 9.56 | 9.77 | 1,182,453 | |
| 08/12/2025 | 9.30 | 9.56 | 9.29 | 9.55 | 1,153,800 | |
| 08/11/2025 | 9.31 | 9.40 | 9.22 | 9.24 | 790,700 | |
08/08/2025 | 9.42 | 9.42 | 9.31 | 9.31 | 957,500 | |
| 08/07/2025 | 9.25 | 9.47 | 9.24 | 9.34 | 1,447,528 | |
| 08/06/2025 | 9.01 | 9.39 | 8.78 | 9.19 | 2,503,600 | |
08/05/2025 | 9.23 | 9.24 | 9.12 | 9.17 | 1,651,815 | |
08/04/2025 | 9.17 | 9.20 | 9.05 | 9.19 | 1,382,968 | |
08/01/2025 | 9.10 | 9.18 | 9.04 | 9.13 | 2,024,711 | |
| 07/31/2025 | 9.21 | 9.22 | 9.06 | 9.09 | 2,256,589 | |
07/30/2025 | 9.50 | 9.51 | 9.23 | 9.25 | 1,866,557 | |
07/29/2025 | 9.42 | 9.50 | 9.37 | 9.49 | 762,134 | |
07/28/2025 | 9.48 | 9.53 | 9.38 | 9.40 | 797,770 | |
| 07/25/2025 | 9.42 | 9.50 | 9.37 | 9.48 | 837,327 | |
07/24/2025 | 9.40 | 9.52 | 9.39 | 9.42 | 1,012,500 | |
07/23/2025 | 9.44 | 9.49 | 9.40 | 9.47 | 816,136 | |
| 07/22/2025 | 9.28 | 9.45 | 9.28 | 9.42 | 827,921 | |
07/21/2025 | 9.26 | 9.34 | 9.20 | 9.27 | 762,171 | |
07/18/2025 | 9.31 | 9.35 | 9.14 | 9.20 | 875,763 | |
07/17/2025 | 9.30 | 9.44 | 9.26 | 9.27 | 1,096,100 | |
07/16/2025 | 9.25 | 9.36 | 9.22 | 9.32 | 1,586,925 | |
07/15/2025 | 9.33 | 9.37 | 9.21 | 9.23 | 1,017,400 | |
07/14/2025 | 9.33 | 9.40 | 9.29 | 9.30 | 1,049,490 | |
07/11/2025 | 9.40 | 9.45 | 9.31 | 9.36 | 1,381,500 | |
| 07/10/2025 | 9.50 | 9.58 | 9.42 | 9.48 | 2,474,680 | |
07/09/2025 | 9.67 | 9.73 | 9.57 | 9.67 | 1,227,714 | |
07/08/2025 | 9.54 | 9.70 | 9.54 | 9.62 | 879,182 | |
07/07/2025 | 9.63 | 9.76 | 9.51 | 9.53 | 1,433,900 | |
07/03/2025 | 9.64 | 9.81 | 9.64 | 9.74 | 964,270 | |
07/02/2025 | 9.55 | 9.74 | 9.51 | 9.71 | 1,250,474 | |
07/01/2025 | 9.39 | 9.63 | 9.32 | 9.53 | 1,359,400 | |
06/30/2025 | 9.35 | 9.48 | 9.26 | 9.46 | 1,422,306 | |
06/27/2025 | 9.32 | 9.37 | 9.23 | 9.28 | 2,022,000 | |
06/26/2025 | 9.21 | 9.32 | 9.14 | 9.30 | 1,261,700 | |
06/25/2025 | 9.15 | 9.21 | 9.10 | 9.15 | 1,116,300 | |
06/24/2025 | 9.24 | 9.30 | 9.14 | 9.19 | 1,793,200 | |
06/23/2025 | 9.11 | 9.22 | 8.96 | 9.20 | 2,160,500 | |
06/20/2025 | 9.14 | 9.17 | 9.04 | 9.14 | 3,155,200 | |
06/18/2025 | 9.05 | 9.16 | 9.01 | 9.10 | 1,081,800 | |
06/17/2025 | 9.12 | 9.21 | 9.03 | 9.05 | 1,400,200 | |
06/16/2025 | 9.32 | 9.40 | 9.14 | 9.16 | 1,215,400 | |
06/13/2025 | 9.36 | 9.44 | 9.23 | 9.27 | 1,257,200 | |
| 06/12/2025 | 9.27 | 9.44 | 9.24 | 9.40 | 1,281,900 | |
06/11/2025 | 9.39 | 9.41 | 9.27 | 9.28 | 773,500 | |
06/10/2025 | 9.25 | 9.34 | 9.17 | 9.30 | 818,000 | |
06/09/2025 | 9.22 | 9.37 | 9.18 | 9.19 | 1,123,200 | |
06/06/2025 | 9.21 | 9.25 | 9.11 | 9.17 | 890,500 | |
06/05/2025 | 9.15 | 9.27 | 9.09 | 9.13 | 859,300 | |
06/04/2025 | 9.01 | 9.13 | 8.96 | 9.12 | 626,300 | |
06/03/2025 | 8.90 | 9.12 | 8.86 | 9.01 | 1,371,600 | |
06/02/2025 | 8.93 | 8.96 | 8.86 | 8.89 | 959,100 | |
05/30/2025 | 9.07 | 9.07 | 8.95 | 8.95 | 1,071,900 | |
05/29/2025 | 9.13 | 9.19 | 9.04 | 9.12 | 909,800 | |
05/28/2025 | 9.00 | 9.15 | 8.97 | 9.06 | 961,800 | |
05/27/2025 | 9.12 | 9.13 | 8.97 | 9.10 | 1,418,600 | |
| 05/23/2025 | 8.91 | 9.05 | 8.89 | 8.99 | 853,800 | |
05/22/2025 | 8.94 | 9.12 | 8.74 | 9.01 | 1,079,200 |
About MFA Financial Stock history
MFA Financial investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for MFA is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in MFA Financial will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing MFA Financial stock prices may prove useful in developing a viable investing in MFA Financial
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 105.1 M | 69.3 M | |
| Net Income Applicable To Common Shares | 85.9 M | 103.5 M |
MFA Financial Stock Technical Analysis
MFA Financial technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Insider Screener Now
Insider ScreenerFind insiders across different sectors to evaluate their impact on performance |
| All Next | Launch Module |
MFA Financial Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for MFA Financial's price direction in advance. Along with the technical and fundamental analysis of MFA Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of MFA to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0415 | |||
| Jensen Alpha | (0.04) | |||
| Total Risk Alpha | (0.12) | |||
| Sortino Ratio | (0.02) | |||
| Treynor Ratio | 0.0573 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for MFA Stock analysis
When running MFA Financial's price analysis, check to measure MFA Financial's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy MFA Financial is operating at the current time. Most of MFA Financial's value examination focuses on studying past and present price action to predict the probability of MFA Financial's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move MFA Financial's price. Additionally, you may evaluate how the addition of MFA Financial to your portfolios can decrease your overall portfolio volatility.
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets |