MFA: MFA Financial Inc.

As of Thursday, April 2nd, 2026

$ 9.70

+0.12 +1.25%

Open: 9.41
High: 9.71
Low: 9.41
Volume: 1,297,659
Previous Close on Wednesday, April 1st, 2026

$ 9.58

-- 0 0%

Open: 9.61
High: 9.66
Low: 9.52
Volume: 1,217,137

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-25 9.80 9.91 9.75 9.84 1,227,457 +0.17 +1.76
2026-03-24 9.70 9.79 9.63 9.67 1,422,645 -0.08 -0.82
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 9.73
On 2026-03-27		 9.38
On 2026-03-31		 -0.04 -0.41 9.73
On 2026-03-27		 9.38
On 2026-03-31		 -3.55 9.59
10D 9.95
On 2026-03-20		 9.38
On 2026-03-31		 -0.17 -1.72 9.95
On 2026-03-20		 9.38
On 2026-03-31		 -5.73 9.64
20D 10.34
On 2026-03-10		 9.38
On 2026-03-31		 -0.47 -4.62 10.34
On 2026-03-10		 9.38
On 2026-03-31		 -9.24 9.83
WTD 9.72
On 2026-03-30		 9.38
On 2026-03-31		 0.26 2.75 9.72
On 2026-03-30		 9.38
On 2026-03-31		 -3.50 9.63
MTD 9.71
On 2026-04-02		 9.41
On 2026-04-02		 0.12 1.25 9.66
On 2026-04-01		 9.66
On 2026-04-01		 0.00 9.64
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.70 +0.12 +1.25 1,297,659