MFA Financial(DE:M4ZA)
€5.30-0.28 (-4.85%)
DE:M4ZA
MFA Financial historical prices
€5.30
At close:-0.28 (-4.85%)
MFA Financial (M4ZA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -4.85% | 0 | 0.00 |
| Nov 09, 2026 | 5.55 | 5.58 | 5.48 | 5.58 | 5.58 | +0.09% | 0 | 0.00 |
| Nov 06, 2026 | 5.75 | 5.76 | 5.57 | 5.57 | 5.57 | -3.97% | 0 | 0.00 |
| Nov 05, 2026 | 5.84 | 5.93 | 5.70 | 5.80 | 5.80 | -1.11% | 0 | 0.00 |
| Nov 04, 2026 | 5.86 | 6.04 | 5.70 | 5.87 | 5.87 | -0.76% | 800 | 74.89 |
| Nov 03, 2026 | 5.98 | 5.98 | 5.89 | 5.91 | 5.91 | -2.23% | 0 | 0.00 |
| Nov 02, 2026 | 5.92 | 6.06 | 5.92 | 6.05 | 6.05 | +2.54% | 0 | 0.00 |
| Oct 30, 2026 | 6.03 | 6.05 | 5.90 | 5.90 | 5.90 | -2.16% | 0 | 0.00 |
| Oct 29, 2026 | 6.06 | 6.08 | 5.99 | 6.03 | 6.03 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 5.98 | 6.06 | 5.98 | 6.03 | 6.03 | +0.67% | 0 | 0.00 |
| Oct 27, 2026 | 5.91 | 6.02 | 5.90 | 5.99 | 5.99 | +1.70% | 0 | 0.00 |
| Oct 26, 2026 | 5.90 | 5.99 | 5.89 | 5.89 | 5.89 | -1.01% | 0 | 0.00 |
| Oct 23, 2026 | 5.83 | 5.95 | 5.83 | 5.95 | 5.95 | +0.93% | 0 | 0.00 |
| Oct 22, 2026 | 5.70 | 5.97 | 5.70 | 5.89 | 5.89 | +2.35% | 0 | 0.00 |
| Oct 21, 2026 | 5.78 | 5.84 | 5.76 | 5.76 | 5.76 | -0.78% | 0 | 0.00 |
| Oct 20, 2026 | 5.67 | 5.89 | 5.67 | 5.80 | 5.80 | +1.49% | 0 | 0.00 |
| Oct 19, 2026 | 5.84 | 5.84 | 5.72 | 5.72 | 5.72 | -2.06% | 0 | 0.00 |
| Oct 16, 2026 | 5.93 | 5.93 | 5.83 | 5.84 | 5.84 | -1.52% | 0 | 0.00 |
| Oct 15, 2026 | 5.80 | 6.03 | 5.80 | 5.93 | 5.93 | +1.11% | 0 | 0.00 |
| Oct 14, 2026 | 5.93 | 5.93 | 5.86 | 5.86 | 5.86 | -2.01% | 0 | 0.00 |
| Oct 13, 2026 | 5.99 | 6.02 | 5.86 | 5.98 | 5.98 | +0.42% | 0 | 0.00 |
| Oct 12, 2026 | 6.16 | 6.16 | 5.96 | 5.96 | 5.96 | -3.17% | 0 | 0.00 |
| Oct 09, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -4.06% | 0 | 0.00 |
| Oct 08, 2026 | 6.32 | 6.41 | 6.26 | 6.41 | 6.41 | +0.55% | 0 | 0.00 |
| Oct 07, 2026 | 6.42 | 6.45 | 6.35 | 6.38 | 6.38 | -1.09% | 0 | 0.00 |
| Oct 06, 2026 | 6.48 | 6.53 | 6.44 | 6.45 | 6.45 | -1.07% | 0 | 0.00 |
| Oct 05, 2026 | 6.49 | 6.52 | 6.46 | 6.52 | 6.52 | +0.96% | 0 | 0.00 |
| Oct 02, 2026 | 6.91 | 6.95 | 6.75 | 6.78 | 6.45 | -1.68% | 0 | 0.00 |
| Oct 01, 2026 | 6.90 | 6.90 | 6.82 | 6.89 | 6.56 | -0.50% | 521 | 24.01 |
| Sep 30, 2026 | 7.01 | 7.08 | 6.93 | 6.93 | 6.60 | -1.77% | 0 | 0.00 |
| Sep 29, 2026 | 6.98 | 7.08 | 6.98 | 7.05 | 6.72 | +0.49% | 0 | 0.00 |
| Sep 28, 2026 | 7.09 | 7.09 | 6.99 | 7.02 | 6.68 | -2.44% | 0 | 0.00 |
| Sep 25, 2026 | 7.18 | 7.19 | 7.13 | 7.19 | 6.85 | +0.28% | 0 | 0.00 |
| Sep 24, 2026 | 7.31 | 7.31 | 7.17 | 7.17 | 6.83 | -1.71% | 0 | 0.00 |
| Sep 23, 2026 | 7.43 | 7.44 | 7.29 | 7.30 | 6.95 | -2.47% | 0 | 0.00 |
| Sep 22, 2026 | 7.31 | 7.48 | 7.31 | 7.48 | 7.13 | +1.42% | 0 | 0.00 |
| Sep 21, 2026 | 7.25 | 7.38 | 7.25 | 7.38 | 7.03 | +1.52% | 0 | 0.00 |
| Sep 18, 2026 | 7.35 | 7.35 | 7.27 | 7.27 | 6.92 | -1.83% | 0 | 0.00 |
| Sep 17, 2026 | 7.35 | 7.48 | 7.35 | 7.40 | 7.05 | +0.89% | 0 | 0.00 |
| Sep 16, 2026 | 7.26 | 7.41 | 7.26 | 7.34 | 6.99 | +1.17% | 0 | 0.00 |
| Sep 15, 2026 | 7.25 | 7.34 | 7.25 | 7.25 | 6.91 | -0.95% | 0 | 0.00 |
| Sep 14, 2026 | 7.39 | 7.39 | 7.29 | 7.32 | 6.97 | -0.56% | 0 | 0.00 |
| Sep 11, 2026 | 7.41 | 7.43 | 7.36 | 7.36 | 7.01 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 7.51 | 7.51 | 7.36 | 7.36 | 7.01 | -2.31% | 0 | 0.00 |
| Sep 09, 2026 | 7.58 | 7.60 | 7.53 | 7.54 | 7.18 | -1.44% | 0 | 0.00 |
| Sep 08, 2026 | 7.58 | 7.72 | 7.58 | 7.65 | 7.28 | +1.59% | 0 | 0.00 |
| Sep 07, 2026 | 7.60 | 7.60 | 7.52 | 7.53 | 7.17 | -2.21% | 152 | 1.84 |
| Sep 04, 2026 | 7.58 | 7.70 | 7.58 | 7.70 | 7.33 | +1.19% | 0 | 0.00 |
| Sep 03, 2026 | 7.58 | 7.67 | 7.57 | 7.61 | 7.24 | +0.40% | 0 | 0.00 |
| Sep 02, 2026 | 7.47 | 7.59 | 7.47 | 7.58 | 7.22 | +1.19% | 0 | 0.00 |
