MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,090 -0,07 -0,28% (21:52)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
23-01-2026	9.618	25,48	25,52	25,48	25,52
22-01-2026	5.015	25,45	25,48	25,45	25,48
21-01-2026	13.880	25,4399	25,50	25,4399	25,45
20-01-2026	47.118	25,44	25,45	25,34	25,42
16-01-2026	13.579	25,43	25,49	25,40	25,48
15-01-2026	19.990	25,35	25,48	25,33	25,47
14-01-2026	21.918	25,36	25,43	25,322	25,33
13-01-2026	9.855	25,38	25,41	25,35	25,40
12-01-2026	6.653	25,33	25,37	25,33	25,37
09-01-2026	6.645	25,34	25,35	25,28	25,30
08-01-2026	15.798	25,3113	25,34	25,26	25,28
07-01-2026	24.887	25,3014	25,34	25,26	25,26
06-01-2026	17.696	25,33	25,35	25,22	25,26
05-01-2026	11.390	25,31	25,34	25,29	25,29
02-01-2026	10.730	25,25	25,30	25,25	25,30
31-12-2025	20.230	25,29	25,33	25,20	25,20
30-12-2025	26.257	25,18	25,31	25,18	25,20
29-12-2025	6.944	25,20	25,25	25,17	25,18
26-12-2025	8.639	25,18	25,25	25,13	25,23
24-12-2025	7.130	25,201	25,22	25,10	25,18
23-12-2025	8.250	25,21	25,25	25,17	25,19
22-12-2025	14.249	25,13	25,22	25,1132	25,21
19-12-2025	12.126	25,17	25,225	25,165	25,20
18-12-2025	12.885	25,1328	25,24	25,1328	25,14
17-12-2025	14.448	25,11	25,17	25,11	25,16
16-12-2025	7.579	25,10	25,12	24,98	25,09
15-12-2025	104.714	25,13	25,1499	24,94	24,94