MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,620 +0,04 +0,16% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-01-2026	4.888	25,5906	25,65	25,575	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
12-12-2025	9.704	25,1609	25,22	25,15	25,20
11-12-2025	12.921	25,15	25,19	25,1101	25,14
10-12-2025	17.673	25,1599	25,1599	25,0101	25,12
09-12-2025	10.227	25,18	25,20	25,07	25,08
08-12-2025	21.248	25,11	25,20	25,08	25,16
05-12-2025	4.277	25,14	25,17	25,1001	25,11
04-12-2025	67.037	25,109	25,1699	25,02	25,14
03-12-2025	31.471	25,195	25,24	25,00	25,00
02-12-2025	14.643	25,1999	25,2497	25,121	25,1299
01-12-2025	13.357	25,0616	25,15	25,0616	25,13
28-11-2025	6.863	25,05	25,10	25,05	25,07
26-11-2025	4.111	25,01	25,10	25,00	25,0499
25-11-2025	7.018	24,92	25,0399	24,9173	24,97
24-11-2025	17.033	24,98	25,05	24,94	24,95