MFA: MFA Financial Inc.
| $ 8.92 | |
| -0.05 -0.56% | |
| Open: | 8.95 | 
| High: | 9.04 | 
| Low: | 8.86 | 
| Volume: | 1,609,672 | 
$ 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 | 
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 | 
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 |