MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,165 -- -- (21:22)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-05-2026	5.161	25,14	25,20	25,14	25,165
21-05-2026	7.919	25,15	25,15	25,10	25,14
20-05-2026	5.009	25,144	25,15	25,11	25,1301
19-05-2026	14.784	25,19	25,19	25,08	25,0801
18-05-2026	8.439	25,22	25,22	25,12	25,14
15-05-2026	18.911	25,25	25,25	25,10	25,12
14-05-2026	3.581	25,215	25,22	25,19	25,19
13-05-2026	5.432	25,22	25,25	25,1816	25,22
12-05-2026	7.134	25,22	25,24	25,14	25,14
11-05-2026	28.857	25,215	25,2901	25,215	25,26
08-05-2026	4.831	25,18	25,22	25,16	25,22
07-05-2026	12.334	25,24	25,2704	25,15	25,18
06-05-2026	19.515	25,13	25,2601	25,13	25,24
05-05-2026	25.512	25,16	25,16	25,07	25,1199
04-05-2026	11.982	25,18	25,18	25,0501	25,115
01-05-2026	36.663	25,05	25,19	25,04	25,145
30-04-2026	20.744	25,44	25,56	25,44	25,56
29-04-2026	143.525	25,45	25,5299	25,39	25,44
28-04-2026	341.102	25,60	25,625	25,36	25,45
27-04-2026	29.319	25,66	25,72	25,55	25,55
24-04-2026	2.579	25,71	25,71	25,64	25,645
23-04-2026	12.117	25,64	25,71	25,64	25,66
22-04-2026	3.730	25,69	25,70	25,62	25,665
21-04-2026	17.604	25,63	25,71	25,63	25,675
20-04-2026	9.582	25,60	25,70	25,60	25,64
17-04-2026	19.014	25,46	25,69	25,46	25,6364
16-04-2026	11.437	25,57	25,62	25,56	25,56
15-04-2026	15.932	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