MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,170 -0,04 -0,16% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
09-10-2025	17.190	--	25,27	25,15	25,21
08-10-2025	132.328	25,298	25,35	25,11	25,14
07-10-2025	27.149	25,30	25,345	25,27	25,3135
06-10-2025	10.580	25,27	25,34	25,27	25,32
03-10-2025	9.472	25,28	25,30	25,2101	25,26
02-10-2025	19.868	25,22	25,30	25,20	25,2985
01-10-2025	20.525	25,175	25,22	25,12	25,2005
30-09-2025	40.691	25,17	25,33	25,11	25,13
29-09-2025	13.960	25,19	25,28	25,1035	25,2201
26-09-2025	13.870	25,17	25,1987	25,06	25,17
25-09-2025	49.504	25,15	25,215	24,90	25,1399
24-09-2025	10.653	25,2402	25,32	25,15	25,19
23-09-2025	2.975	25,245	25,28	25,23	25,2401
22-09-2025	14.950	25,20	25,29	25,20	25,20
19-09-2025	6.080	25,175	25,23	25,13	25,23
18-09-2025	29.623	25,1801	25,2125	25,13	25,1501
17-09-2025	7.615	25,18	25,1995	25,159	25,18
16-09-2025	5.929	25,195	25,21	25,16	25,16
15-09-2025	4.059	25,1409	25,21	25,1409	25,20
12-09-2025	4.600	25,20	25,20	25,15	25,15
11-09-2025	12.705	25,1885	25,19	25,12	25,14
10-09-2025	12.774	25,14	25,1778	25,12	25,1599
09-09-2025	11.179	25,15	25,24	25,12	25,12
08-09-2025	17.753	25,24	25,24	25,10	25,12
05-09-2025	6.543	25,162	25,24	25,16	25,18
04-09-2025	7.132	25,15	25,19	25,138	25,17
03-09-2025	23.050	25,13	25,22	25,11	25,12
02-09-2025	12.983	25,16	25,2572	25,12	25,1284
29-08-2025	22.627	25,225	25,35	25,15	25,16
28-08-2025	2.543	25,13	25,2413	25,13	25,19
27-08-2025	13.564	25,20	25,2395	25,13	25,17
26-08-2025	15.650	25,23	25,25	25,185	25,2499
25-08-2025	9.376	25,14	25,25	25,11	25,235
22-08-2025	19.372	25,1999	25,26	25,15	25,17
21-08-2025	6.779	25,14	25,17	25,12	25,12
20-08-2025	5.134	25,14	25,20	25,12	25,1801
19-08-2025	5.815	25,1036	25,20	25,1036	25,18
18-08-2025	11.083	25,169	25,23	25,0876	25,12
15-08-2025	12.021	25,1136	25,17	25,0601	25,10
14-08-2025	7.776	25,10	25,1392	25,0241	25,0905
13-08-2025	8.884	25,112	25,15	25,0484	25,08
12-08-2025	15.461	25,1399	25,14	24,98	25,0644