MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,110 -- -- (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-05-2026	8.246	25,13	25,19	25,07	25,11
21-05-2026	7.100	25,10	25,19	25,09	25,19
20-05-2026	17.617	25,08	25,13	25,05	25,07
19-05-2026	15.832	25,10	25,18	25,055	25,13
18-05-2026	16.015	25,10	25,2224	25,10	25,13
15-05-2026	75.976	25,15	25,15	25,0164	25,07
14-05-2026	12.343	25,10	25,16	25,10	25,15
13-05-2026	26.704	25,10	25,22	25,0999	25,0999
12-05-2026	24.903	25,07	25,2001	25,07	25,2001
11-05-2026	10.404	25,13	25,19	25,116	25,15
08-05-2026	19.853	25,12	25,1501	25,09	25,12
07-05-2026	33.758	25,08	25,15	25,08	25,12
06-05-2026	27.894	25,15	25,29	25,08	25,08
05-05-2026	14.903	25,03	25,15	25,03	25,09
04-05-2026	20.438	25,14	25,14	25,0001	25,01
01-05-2026	28.360	25,15	25,155	25,02	25,05
30-04-2026	26.587	25,415	25,57	25,372	25,57
29-04-2026	23.106	25,45	25,50	25,395	25,44
28-04-2026	28.506	25,56	25,57	25,39	25,43
27-04-2026	14.074	25,59	25,66	25,54	25,58
24-04-2026	6.475	25,50	25,61	25,48	25,50
23-04-2026	14.775	25,50	25,59	25,50	25,57
22-04-2026	7.580	25,465	25,59	25,465	25,58
21-04-2026	15.924	25,44	25,60	25,44	25,46
20-04-2026	9.108	25,39	25,58	25,39	25,58
17-04-2026	20.615	25,45	25,56	25,40	25,40
16-04-2026	7.693	25,425	25,49	25,42	25,45
15-04-2026	16.364	25,39	25,47	25,325	25,39
14-04-2026	9.972	25,408	25,49	25,40	25,49
13-04-2026	12.968	25,17	25,41	25,17	25,41
10-04-2026	11.187	25,14	25,38	25,14	25,31
09-04-2026	7.718	25,15	25,28	25,1301	25,26
08-04-2026	9.617	25,16	25,23	25,16	25,23
07-04-2026	9.609	25,19	25,26	25,1201	25,1601
06-04-2026	22.505	25,10	25,1799	25,03	25,11
02-04-2026	7.153	25,09	25,15	25,03	25,10
01-04-2026	12.848	24,95	25,17	24,905	25,10
31-03-2026	17.339	24,94	24,95	24,73	24,95
30-03-2026	13.544	24,76	24,87	24,75	24,81
27-03-2026	15.896	24,80	24,88	24,65	24,72