Historical Stock Price
ETFs Holding MFA »    MFA Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/10/2025 $9.50 $9.58 $9.41 $9.48 2.47M
07/11/2025 $9.40 $9.45 $9.31 $9.36 1.38M
07/14/2025 $9.33 $9.40 $9.29 $9.30 1.20M
07/15/2025 $9.33 $9.37 $9.21 $9.23 1.02M
07/16/2025 $9.25 $9.36 $9.22 $9.32 1.59M
MFA Financial, Inc. is a specialty finance company that invests in residential mortgage loans, residential mortgage-backed securities and other real estate assets. Its targeted investments include principally residential whole loans and residential mortgage securities. Its residential whole loans include purchased performing loans, purchased credit deteriorated and purchased non-performing loans. Its residential mortgage securities include agency mortgage-backed securities (MBS), non-agency MBS, credit risk transfer securities and MSR-related assets, which include term notes backed directly or indirectly by mortgage servicing rights (MSRs).
MFA historical stock prices picture
MFA Financial (MFA) has the following price history information. Looking back at MFA historical stock prices for the last five trading days, on July 10, 2025, MFA opened at $9.50, traded as high as $9.58 and as low as $9.41, and closed at $9.48. Trading volume was a total of 2.47M shares. On July 11, 2025, MFA opened at $9.40, traded as high as $9.45 and as low as $9.31, and closed at $9.36. Trading volume was a total of 1.38M shares. On July 14, 2025, MFA opened at $9.33, traded as high as $9.40 and as low as $9.29, and closed at $9.30. Trading volume was a total of 1.20M shares. On July 15, 2025, MFA opened at $9.33, traded as high as $9.37 and as low as $9.21, and closed at $9.23. Trading volume was a total of 1.02M shares. On July 16, 2025, MFA opened at $9.25, traded as high as $9.36 and as low as $9.22, and closed at $9.32. Trading volume was a total of 1.59M shares.

MFA Historical Stock Prices By Date:

MFA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MFA Financial shares, starting with a $10,000 purchase of MFA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/20/2015
End date: 07/16/2025
Start price/share: $30.48
End price/share: $9.32
Starting shares: 328.08
Ending shares: 1,097.51
Dividends reinvested/share: $22.43
Total return: 2.29%
Average Annual Total Return: 0.23%
Starting investment: $10,000.00
Ending investment: $10,232.33
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/20/2015
End date: 07/16/2025
Start price/share: $30.48
End price/share: $9.32
Dividends collected/share: $22.43
Total return: 4.17%
Average Annual Total Return: 0.41%
Starting investment: $10,000.00
Ending investment: $10,417.53
Years: 10.00
Date Close
07/10/2025$9.48
07/11/2025$9.36
07/14/2025$9.30
07/15/2025$9.23
07/16/2025$9.32
MFA is categorized under the Financials sector; below are some other companies in the same sector:

MFC Historical Stock Prices
MFD Historical Stock Prices
MFG Historical Stock Prices
MFI Historical Stock Prices
MFIC Historical Stock Prices
MFIN Historical Stock Prices
MFL Historical Stock Prices
MFLR Historical Stock Prices
MFM Historical Stock Prices
MFNC Historical Stock Prices

Also explore: MFA shares outstanding history

Email EnvelopeFree MFA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

MFA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.