MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,250 -- -- (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-09-2025	7.782	25,339	25,339	25,2289	25,25
11-09-2025	4.776	25,3064	25,32	25,222	25,25
10-09-2025	10.175	25,16	25,3449	25,16	25,2765
09-09-2025	13.580	25,2002	25,2799	25,16	25,19
08-09-2025	20.848	25,28	25,30	25,12	25,12
05-09-2025	3.173	25,30	25,30	25,2805	25,285
04-09-2025	3.852	25,2494	25,30	25,2484	25,30
03-09-2025	15.008	25,33	25,33	25,20	25,21
02-09-2025	3.673	25,4065	25,4065	25,28	25,29
29-08-2025	4.888	25,25	25,398	25,25	25,398
28-08-2025	5.150	25,27	25,3798	25,27	25,295
27-08-2025	16.485	25,3752	25,3752	25,20	25,27
26-08-2025	14.929	25,36	25,4099	25,21	25,35
25-08-2025	9.299	25,3645	25,41	25,2601	25,35
22-08-2025	6.381	25,28	25,39	25,26	25,379
21-08-2025	4.306	25,3415	25,40	25,26	25,26
20-08-2025	4.364	25,47	25,47	25,25	25,31
19-08-2025	3.947	25,28	25,295	25,20	25,2522
18-08-2025	27.563	25,35	25,50	25,20	25,223
15-08-2025	6.541	25,205	25,3168	25,174	25,2893
14-08-2025	9.995	25,1801	25,30	25,16	25,16
13-08-2025	11.334	25,28	25,36	25,19	25,26
12-08-2025	11.563	25,28	25,44	25,20	25,21
11-08-2025	13.260	25,22	25,27	25,20	25,27
08-08-2025	9.411	25,2885	25,2885	25,174	25,21
07-08-2025	12.098	25,27	25,30	25,0801	25,2816
06-08-2025	32.391	25,15	25,35	25,12	25,27
05-08-2025	10.802	25,084	25,16	25,06	25,15
04-08-2025	32.826	25,04	25,1225	24,97	25,0301
01-08-2025	28.382	25,10	25,10	24,90	25,00
31-07-2025	40.450	25,51	25,56	25,43	25,52
30-07-2025	6.922	25,58	25,58	25,51	25,57
29-07-2025	8.001	25,54	25,5613	25,53	25,5613
28-07-2025	7.764	25,5275	25,56	25,51	25,53
25-07-2025	9.631	25,51	25,55	25,50	25,53
24-07-2025	17.979	25,41	25,5699	25,41	25,51
23-07-2025	4.617	25,50	25,54	25,385	25,525
22-07-2025	13.292	25,45	25,50	25,37	25,46
21-07-2025	5.960	25,50	25,50	25,35	25,41
18-07-2025	8.824	25,455	25,46	25,43	25,46
17-07-2025	11.493	25,45	25,46	25,39	25,42
16-07-2025	13.234	25,3719	25,4499	25,33	25,4299