MFA: MFA Financial Inc.

As of Tuesday, April 7th, 2026

$ 9.64

-0.15 -1.53%

Open: 9.78
High: 9.82
Low: 9.61
Volume: 1,424,804
Previous Close on Monday, April 6th, 2026

$ 9.79

+0.09 +0.93%

Open: 9.70
High: 9.84
Low: 9.62
Volume: 1,108,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 9.78 9.82 9.61 9.64 1,424,804 -0.15 -1.53
2026-04-06 9.70 9.84 9.62 9.79 1,108,311 +0.09 +0.93
2026-04-02 9.41 9.71 9.41 9.70 1,297,659 +0.12 +1.25
2026-04-01 9.61 9.66 9.52 9.58 1,217,137 0.00 0.00
2026-03-31 9.40 9.59 9.38 9.58 1,403,588 -0.06 -0.62
2026-03-30 9.53 9.72 9.46 9.64 1,383,497 +0.20 +2.12
2026-03-27 9.70 9.73 9.41 9.44 1,874,630 -0.30 -3.08
2026-03-26 9.77 9.84 9.70 9.74 1,261,992 -0.10 -1.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.84
On 2026-04-06		 9.38
On 2026-03-31		 0.00 0.00 9.84
On 2026-04-06		 9.61
On 2026-04-07		 -2.29 9.66
10D 9.91
On 2026-03-25		 9.38
On 2026-03-31		 -0.11 -1.13 9.91
On 2026-03-25		 9.38
On 2026-03-31		 -5.30 9.66
20D 10.34
On 2026-03-10		 9.38
On 2026-03-31		 -0.47 -4.65 10.34
On 2026-03-10		 9.38
On 2026-03-31		 -9.24 9.79
WTD 9.84
On 2026-04-06		 9.61
On 2026-04-07		 -0.06 -0.62 9.84
On 2026-04-06		 9.61
On 2026-04-07		 -2.29 9.72
MTD 9.84
On 2026-04-06		 9.41
On 2026-04-02		 0.06 0.63 9.84
On 2026-04-06		 9.61
On 2026-04-07		 -2.29 9.68
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
CEVA

CEVA Inc.

19.32 -0.31 -1.58 20,394
MFA

MFA Financial Inc.

9.64 -0.15 -1.53 1,424,804