MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 24,630 +0,16 +0,65% (20:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
24-03-2026	78.496	24,50	24,78	24,46	24,69
23-03-2026	73.710	24,65	24,74	24,44	24,53
20-03-2026	43.458	24,92	24,93	24,60	24,65
19-03-2026	29.875	25,07	25,1249	24,8656	24,92
18-03-2026	21.027	25,10	25,135	25,05	25,08
17-03-2026	11.662	25,1299	25,1299	25,08	25,08
16-03-2026	12.238	25,13	25,17	25,10	25,13
13-03-2026	9.718	25,19	25,25	25,13	25,13
12-03-2026	13.605	25,20	25,25	25,15	25,1501
11-03-2026	22.862	25,22	25,27	25,16	25,19
10-03-2026	1.000	25,09	25,18	25,09	25,18
09-03-2026	48.195	25,11	25,16	25,00	25,15
06-03-2026	1.000	25,12	25,14	25,10	25,14
05-03-2026	1.000	25,16	25,18	25,14	25,18
04-03-2026	1.000	25,14	25,14	25,12	25,14
03-03-2026	1.000	25,15	25,18	25,10	25,14
02-03-2026	10.070	25,20	25,25	25,12	25,15
27-02-2026	1.000	25,22	25,22	25,09	25,09
26-02-2026	1.000	25,23	25,23	25,19	25,21
25-02-2026	1.000	25,20	25,20	25,17	25,17
24-02-2026	1.000	25,11	25,15	25,11	25,15
23-02-2026	1.000	25,18	25,18	25,15	25,15
20-02-2026	18.250	25,315	25,324	25,14	25,14
19-02-2026	6.701	25,24	25,29	25,20	25,27
18-02-2026	12.486	25,205	25,29	25,13	25,22
17-02-2026	18.082	25,10	25,24	25,07	25,24
13-02-2026	9.788	25,14	25,15	25,06	25,07
12-02-2026	7.666	25,11	25,12	25,08	25,12
11-02-2026	32.058	25,13	25,17	25,05	25,09
10-02-2026	25.325	25,2103	25,255	25,12	25,16
09-02-2026	4.896	25,155	25,24	25,08	25,18
06-02-2026	5.324	25,19	25,19	25,03	25,16
05-02-2026	14.113	25,01	25,09	24,99	25,09
04-02-2026	51.986	25,1075	25,13	24,94	25,00
03-02-2026	10.972	25,15	25,20	25,12	25,14
02-02-2026	12.171	25,10	25,18	25,07	25,12
30-01-2026	55.779	25,03	25,17	25,00	25,10
29-01-2026	13.736	25,54	25,559	25,47	25,53
28-01-2026	16.581	25,53	25,55	25,50	25,51
27-01-2026	12.197	25,551	25,5699	25,50	25,51
26-01-2026	22.585	25,5272	25,55	25,52	25,55