MFA: MFA Financial Inc.

As of Tuesday, October 6th, 2026

$ 7.28

-0.07 -0.95%

Open: 7.35
High: 7.39
Low: 7.23
Volume: 2,688,262
Previous Close on Monday, October 5th, 2026

$ 7.35

-0.30 -3.92%

Open: 7.27
High: 7.36
Low: 7.21
Volume: 3,174,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 7.35 7.39 7.23 7.28 2,688,214 -0.07 -0.95
2026-10-05 7.27 7.36 7.21 7.35 3,174,693 -0.30 -3.92
2026-10-02 7.82 7.86 7.58 7.65 3,044,393 -0.09 -1.16
2026-10-01 7.86 7.86 7.63 7.74 2,770,124 -0.11 -1.40
2026-09-30 8.10 8.12 7.84 7.85 2,266,519 -0.15 -1.88
2026-09-29 8.01 8.10 7.92 8.00 1,852,348 -0.01 -0.12
2026-09-28 8.10 8.16 7.96 8.01 2,054,776 -0.16 -1.96
2026-09-25 8.22 8.24 8.12 8.17 1,414,401 +0.01 +0.12
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 8.12
On 2026-09-30		 7.21
On 2026-10-05		 -0.72 -9.00 8.12
On 2026-09-30		 7.21
On 2026-10-05		 -11.15 7.57
10D 8.56
On 2026-09-23		 7.21
On 2026-10-05		 -1.28 -14.95 8.56
On 2026-09-23		 7.21
On 2026-10-05		 -15.77 7.85
20D 8.88
On 2026-09-09		 7.21
On 2026-10-05		 -1.58 -17.83 8.88
On 2026-09-09		 7.21
On 2026-10-05		 -18.81 8.18
WTD 7.39
On 2026-10-06		 7.21
On 2026-10-05		 -0.37 -4.84 7.36
On 2026-10-05		 7.36
On 2026-10-05		 0.00 7.32
MTD 7.86
On 2026-10-01		 7.21
On 2026-10-05		 -0.57 -7.26 7.86
On 2026-10-01		 7.21
On 2026-10-05		 -8.27 7.51
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

7.28 -0.07 -0.95 2,688,262