MFA: MFA Financial Inc.

As of Friday, October 2nd, 2026

$ 7.65

-0.09 -1.16%

Open: 7.82
High: 7.86
Low: 7.58
Volume: 3,044,393
Previous Close on Thursday, October 1st, 2026

$ 7.74

-0.11 -1.40%

Open: 7.86
High: 7.86
Low: 7.63
Volume: 2,770,124

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-09-24 8.32 8.34 8.15 8.16 2,011,994 -0.16 -1.92
2026-09-23 8.56 8.56 8.29 8.32 1,812,449 -0.24 -2.80
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 8.16
On 2026-09-28		 7.58
On 2026-10-02		 -0.52 -6.36 8.16
On 2026-09-28		 7.58
On 2026-10-02		 -7.11 7.85
10D 8.61
On 2026-09-22		 7.58
On 2026-10-02		 -0.71 -8.49 8.61
On 2026-09-22		 7.58
On 2026-10-02		 -11.96 8.09
20D 8.99
On 2026-09-08		 7.58
On 2026-10-02		 -1.22 -13.75 8.99
On 2026-09-08		 7.58
On 2026-10-02		 -15.69 8.34
WTD 8.16
On 2026-09-28		 7.58
On 2026-10-02		 -0.52 -6.36 8.16
On 2026-09-28		 7.58
On 2026-10-02		 -7.11 7.85
MTD 7.86
On 2026-10-01		 7.58
On 2026-10-02		 -0.20 -2.55 7.86
On 2026-10-01		 7.58
On 2026-10-02		 -3.56 7.70
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
WAB

Wabtec Corporation

287.54 -0.30 -0.10 904,476
MFA

MFA Financial Inc.

7.65 -0.09 -1.16 3,044,393