MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,320 -0,09 -0,35% (21:28)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
09-10-2025	20.028	25,29	25,4739	25,28	25,41
08-10-2025	80.194	25,43	25,4585	25,23	25,278
07-10-2025	17.646	25,44	25,50	25,40	25,45
06-10-2025	31.137	25,3177	25,4265	25,28	25,362
03-10-2025	16.834	25,38	25,47	25,34	25,43
02-10-2025	18.217	25,3412	25,41	25,25	25,41
01-10-2025	20.169	25,30	25,36	25,219	25,32
30-09-2025	16.297	25,24	25,30	25,20	25,30
29-09-2025	12.305	25,235	25,30	25,20	25,25
26-09-2025	14.625	25,29	25,30	25,20	25,2799
25-09-2025	23.768	25,2659	25,2799	25,12	25,16
24-09-2025	5.148	25,309	25,33	25,2787	25,2787
23-09-2025	4.814	25,24	25,3553	25,24	25,3499
22-09-2025	7.818	25,31	25,34	25,22	25,27
19-09-2025	5.060	25,308	25,31	25,21	25,2938
18-09-2025	10.879	25,35	25,35	25,23	25,3044
17-09-2025	2.414	25,34	25,34	25,2001	25,254
16-09-2025	8.593	25,29	25,34	25,16	25,26
15-09-2025	2.281	25,3399	25,3399	25,295	25,32
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