MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,250 -0,01 -0,04% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
11-02-2026	17.298	25,325	25,39	25,21	25,25
10-02-2026	10.644	25,30	25,37	25,26	25,26
09-02-2026	3.626	25,24	25,28	25,21	25,2711
06-02-2026	3.523	25,232	25,26	25,19	25,20
05-02-2026	10.151	25,17	25,29	25,15	25,17
04-02-2026	9.520	25,26	25,30	25,1601	25,18
03-02-2026	12.210	25,24	25,25	25,135	25,22
02-02-2026	13.274	25,22	25,25	25,145	25,22
30-01-2026	12.555	25,23	25,29	25,16	25,18
29-01-2026	13.927	25,70	25,725	25,59	25,70
28-01-2026	7.213	25,70	25,71	25,69	25,70
27-01-2026	8.675	25,7387	25,75	25,69	25,69
26-01-2026	15.798	25,71	25,73	25,70	25,73
23-01-2026	9.734	25,65	25,70	25,63	25,70
22-01-2026	5.499	25,5906	25,65	25,54	25,62
21-01-2026	3.000	25,5107	25,60	25,51	25,58
20-01-2026	14.192	25,58	25,65	25,5368	25,57
16-01-2026	6.086	25,58	25,6201	25,57	25,59
15-01-2026	11.496	25,46	25,63	25,46	25,58
14-01-2026	7.527	25,435	25,50	25,41	25,49
13-01-2026	12.039	25,48	25,60	25,42	25,47
12-01-2026	4.047	25,55	25,55	25,50	25,53
09-01-2026	4.834	25,52	25,60	25,45	25,55
08-01-2026	11.065	25,43	25,55	25,43	25,55
07-01-2026	5.554	25,488	25,49	25,40	25,45
06-01-2026	8.333	25,4185	25,45	25,40	25,45
05-01-2026	6.935	25,40	25,50	25,379	25,43
02-01-2026	4.973	25,40	25,4999	25,35	25,49
31-12-2025	8.606	25,39	25,49	25,301	25,40
30-12-2025	11.689	25,39	25,42	25,27	25,42
29-12-2025	10.930	25,34	25,45	25,27	25,40
26-12-2025	7.809	25,32	25,449	25,32	25,42
24-12-2025	2.020	25,33	25,40	25,31	25,36
23-12-2025	5.697	25,37	25,449	25,332	25,44
22-12-2025	16.695	25,2941	25,35	25,20	25,34
19-12-2025	5.839	25,30	25,36	25,28	25,33
18-12-2025	9.356	25,2371	25,33	25,2371	25,30
17-12-2025	8.453	25,2095	25,2513	25,175	25,2133
16-12-2025	16.309	25,238	25,238	25,11	25,2015
15-12-2025	8.472	25,2088	25,23	25,192	25,23