MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 24,640 -0,02 -0,08% (21:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
13-02-2026	6.579	25,25	25,25	25,21	25,24
12-02-2026	6.925	25,25	25,29	25,22	25,2811
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