MFA: MFA Financial Inc.

As of Wednesday, February 4th, 2026

$ 9.66

-- 0 0%

Open: 9.66
High: 9.66
Low: 9.66
Volume: N/A
Previous Close on Tuesday, February 3rd, 2026

$ 9.66

+0.10 +1.05%

Open: 9.60
High: 9.77
Low: 9.55
Volume: 1,632,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 9.60 9.77 9.55 9.66 1,632,521 +0.10 +1.05
2026-02-02 9.67 9.76 9.54 9.56 1,706,872 -0.08 -0.83
2026-01-30 10.09 10.10 9.59 9.64 3,764,059 -0.50 -4.93
2026-01-29 10.03 10.19 9.96 10.14 1,617,774 +0.15 +1.50
2026-01-28 10.01 10.07 9.96 9.99 1,162,351 -0.02 -0.20
2026-01-27 9.89 10.03 9.84 10.01 954,085 +0.12 +1.21
2026-01-26 10.00 10.01 9.81 9.89 1,051,890 -0.11 -1.10
2026-01-23 9.91 10.06 9.88 10.00 1,051,376 +0.05 +0.50
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 10.19
On 2026-01-29		 9.54
On 2026-02-02		 -0.35 -3.50 10.19
On 2026-01-29		 9.54
On 2026-02-02		 -6.43 9.80
10D 10.19
On 2026-01-29		 9.54
On 2026-02-02		 -0.26 -2.62 10.19
On 2026-01-29		 9.54
On 2026-02-02		 -6.43 9.88
20D 10.19
On 2026-01-29		 9.32
On 2026-01-06		 0.18 1.90 10.19
On 2026-01-29		 9.54
On 2026-02-02		 -6.43 9.80
WTD 9.77
On 2026-02-03		 9.54
On 2026-02-02		 0.02 0.21 9.76
On 2026-02-02		 9.76
On 2026-02-02		 0.00 9.61
MTD 9.77
On 2026-02-03		 9.54
On 2026-02-02		 0.02 0.21 9.76
On 2026-02-02		 9.76
On 2026-02-02		 0.00 9.61
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.47 -6.46 -2.08 3,397,264
KO

The Coca-Cola Company

78.05 +1.16 +1.50 12,431,224
PFE

Pfizer Inc.

26.73 +0.96 +3.71 40,870,628
VZ

Verizon Communications Inc.

46.94 +0.69 +1.48 19,311,284
VIX

CBOE Volatility Index

21.12 +3.12 +17.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,232.34 -8.65 -0.02 354,051,727
DJTA

Dow Jones Transportation Average

19,623.54 +364.21 +1.89 106,475,860
SPX

S&P 500 Index

6,841.56 -76.25 -1.10
OEX

S&P 100 Index

3,383.58 -38.22 -1.12
NDX

NASDAQ 100 Index

24,689.43 -649.19 -2.56
NYA

NYSE Composite Index

22,868.29 -12.92 -0.06
XAX

NYSE AMEX Composite Index

8,107.17 -1.54 -0.02
RUI

RUSSELL 1000 Index

3,729.90 -40.62 -1.08
RUT

Russell 2000 Index

2,594.51 -53.99 -2.04
RUA

Russell 3000 Index

3,887.53 -44.09 -1.12
VIX

CBOE Volatility Index

21.12 +3.12 +17.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.65 +2.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.21 +0.97 +4.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.92 +1.57 +7.71
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.66 0.00 0.00