MFA: MFA Financial Inc.

As of Thursday, October 30th, 2025

$ 8.92

-0.05 -0.56%

Open: 8.95
High: 9.04
Low: 8.86
Volume: 1,609,672
Previous Close on Wednesday, October 29th, 2025

$ 8.97

-0.11 -1.21%

Open: 9.08
High: 9.17
Low: 8.96
Volume: 1,253,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 8.95 9.04 8.86 8.92 1,609,672 -0.05 -0.56
2025-10-29 9.08 9.17 8.96 8.97 1,253,875 -0.11 -1.21
2025-10-28 9.12 9.12 9.04 9.08 643,241 -0.04 -0.44
2025-10-27 9.14 9.16 9.06 9.12 692,280 0.00 0.00
2025-10-24 9.15 9.24 9.12 9.12 738,324 +0.01 +0.11
2025-10-23 9.16 9.20 9.04 9.11 965,309 -0.12 -1.30
2025-10-22 9.09 9.23 9.08 9.23 1,380,035 +0.18 +1.99
2025-10-21 9.18 9.18 9.04 9.05 749,915 -0.13 -1.42
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 9.24
On 2025-10-24		 8.86
On 2025-10-30		 -0.19 -2.09 9.24
On 2025-10-24		 8.86
On 2025-10-30		 -4.11 9.04
10D 9.24
On 2025-10-24		 8.86
On 2025-10-30		 -0.11 -1.22 9.24
On 2025-10-24		 8.86
On 2025-10-30		 -4.11 9.08
20D 9.36
On 2025-10-03		 8.86
On 2025-10-30		 -0.29 -3.15 9.36
On 2025-10-03		 8.86
On 2025-10-30		 -5.34 9.10
WTD 9.17
On 2025-10-29		 8.86
On 2025-10-30		 -0.20 -2.19 9.17
On 2025-10-29		 8.86
On 2025-10-30		 -3.38 9.02
MTD 9.36
On 2025-10-03		 8.86
On 2025-10-30		 -0.27 -2.94 9.36
On 2025-10-03		 8.86
On 2025-10-30		 -5.34 9.11
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

269.04 +2.15 +0.81 1,049,732
AMRN

Amarin Corporation plc

16.40 -0.41 -2.44 151,589
CW

Curtiss-Wright Corporation

597.51 -4.12 -0.68 281,288
DXPE

DXP Enterprises Inc.

121.00 -1.46 -1.19 85,531
MFA

MFA Financial Inc.

8.92 -0.05 -0.56 1,609,672