MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,530 -0,04 -0,16% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
15-04-2026	15.919	25,57	25,62	25,47	25,53
14-04-2026	20.197	25,48	25,60	25,42	25,57
13-04-2026	7.406	25,41	25,48	25,28	25,46
10-04-2026	11.029	25,42	25,45	25,37	25,37
09-04-2026	6.861	25,34	25,3499	25,30	25,30
08-04-2026	12.521	25,288	25,34	25,19	25,22
07-04-2026	4.534	25,34	25,34	25,21	25,28
06-04-2026	4.767	25,25	25,29	25,19	25,26
02-04-2026	12.312	25,22	25,25	25,0801	25,19
01-04-2026	9.661	24,90	25,30	24,8999	25,29
31-03-2026	16.493	24,80	24,97	24,80	24,89
30-03-2026	18.652	24,82	24,96	24,75	24,89
27-03-2026	6.514	24,89	24,89	24,64	24,88
26-03-2026	13.440	24,76	24,93	24,76	24,85
25-03-2026	7.144	24,85	24,95	24,75	24,91
24-03-2026	20.710	24,60	24,68	24,49	24,64
23-03-2026	44.353	24,59	24,99	24,18	24,66
20-03-2026	68.976	25,09	25,10	24,59	24,59
19-03-2026	19.876	25,14	25,14	25,02	25,09
18-03-2026	12.249	25,24	25,25	25,12	25,14
17-03-2026	15.367	25,20	25,21	25,13	25,16
16-03-2026	8.548	25,18	25,23	25,16	25,21
13-03-2026	10.297	25,33	25,35	25,12	25,23
12-03-2026	3.471	25,36	25,40	25,232	25,30
11-03-2026	2.479	25,35	25,38	25,28	25,37
10-03-2026	363	25,35	25,35	25,35	25,35
09-03-2026	363	25,34	25,34	25,30	25,32
06-03-2026	363	25,34	25,34	25,30	25,32
05-03-2026	363	25,33	25,33	25,31	25,31
04-03-2026	363	25,34	25,34	25,34	25,34
03-03-2026	363	25,34	25,34	25,30	25,30
02-03-2026	6.305	25,3101	25,40	25,28	25,36
27-02-2026	363	25,33	25,33	25,25	25,25
26-02-2026	363	25,30	25,35	25,30	25,35
25-02-2026	363	25,33	25,33	25,33	25,33
24-02-2026	363	25,26	25,26	25,25	25,25
23-02-2026	363	25,32	25,32	25,25	25,25
20-02-2026	10.369	25,3999	25,3999	25,28	25,31
19-02-2026	4.610	25,34	25,38	25,26	25,37
18-02-2026	11.862	25,30	25,34	25,26	25,34
17-02-2026	4.725	25,22	25,29	25,22	25,28