MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,3499 +0,01 +0,04% (16:21)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-03-2026	3.034	25,35	25,35	25,30	25,34
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
23-01-2026	9.734	25,65	25,70	25,63	25,70
22-01-2026	5.499	25,5906	25,65	25,54	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