Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mfa Financial I (MFA.B.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.60 21.65 21.60 21.6082 323
17th Jul 2025 (Thu) 21.46 21.62 21.46 21.63 2,168
16th Jul 2025 (Wed) 21.35 21.40 21.35 21.4049 500
15th Jul 2025 (Tue) 21.50 21.50 21.3224 21.3224 46
14th Jul 2025 (Mon) 21.50 21.50 21.39 21.4107 1,282
11th Jul 2025 (Fri) 21.45 21.47 21.45 21.4341 1,503
10th Jul 2025 (Thu) 21.41 21.42 21.40 21.40 897
9th Jul 2025 (Wed) 21.00 21.13 21.00 21.19 1,291
8th Jul 2025 (Tue) 20.84 20.95 20.82 20.955 2,151
7th Jul 2025 (Mon) 20.73 20.73 20.60 20.70 675
4th Jul 2025 (Fri) 20.65 20.75 20.65 20.71 1,409
3rd Jul 2025 (Thu) 20.65 20.75 20.65 20.71 1,409
2nd Jul 2025 (Wed) 20.62 20.62 20.59 20.65 1,233
1st Jul 2025 (Tue) 20.23 20.46 20.21 20.41 6,501
30th Jun 2025 (Mon) 20.71 20.85 20.23 20.22 2,575
27th Jun 2025 (Fri) 20.57 20.57 20.52 20.57 1,081
26th Jun 2025 (Thu) 20.50 20.50 20.50 20.57 371
25th Jun 2025 (Wed) 20.52 20.52 20.52 20.5215 4,000
24th Jun 2025 (Tue) 20.60 20.60 20.49 20.46 2,139
23rd Jun 2025 (Mon) 20.35 20.37 20.35 20.41 428
20th Jun 2025 (Fri) 20.25 20.25 20.25 20.36 150
19th Jun 2025 (Thu) 20.51 20.51 20.51 20.4392 143
18th Jun 2025 (Wed) 20.51 20.51 20.51 20.4392 143
17th Jun 2025 (Tue) 20.45 20.47 20.45 20.47 14
16th Jun 2025 (Mon) 20.45 20.55 20.43 20.48 1,117
13th Jun 2025 (Fri) 20.38 20.38 20.38 20.36 844
12th Jun 2025 (Thu) 20.52 20.52 20.30 20.38 1,855
11th Jun 2025 (Wed) 20.65 20.65 20.65 20.63 643
10th Jun 2025 (Tue) 20.80 20.80 20.60 20.559 703
9th Jun 2025 (Mon) 20.75 20.80 20.73 20.7973 897
6th Jun 2025 (Fri) 20.69 20.69 20.50 20.64 2,551
5th Jun 2025 (Thu) 20.76 21.05 20.72 20.72 1,485
4th Jun 2025 (Wed) 20.75 20.75 20.75 20.70 338
3rd Jun 2025 (Tue) 21.35 21.35 21.12 21.28 612
2nd Jun 2025 (Mon) 21.14 21.27 21.14 21.2874 880
30th May 2025 (Fri) 21.27 21.30 21.27 21.30 2,104
29th May 2025 (Thu) 21.08 21.08 21.08 21.15 188
FTSE 100 Latest
Value8,992.12
Change19.48