MFA: MFA Financial Inc.

As of Thursday, November 6th, 2025

$ 9.26

-- 0 0%

Open: 9.26
High: 9.26
Low: 9.26
Volume: N/A
Previous Close on Wednesday, November 5th, 2025

$ 9.26

+0.14 +1.54%

Open: 9.14
High: 9.26
Low: 9.07
Volume: 1,406,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 9.14 9.26 9.07 9.26 1,406,634 +0.14 +1.54
2025-11-04 8.99 9.17 8.99 9.12 1,530,376 +0.08 +0.88
2025-11-03 8.99 9.07 8.91 9.04 1,110,345 +0.05 +0.56
2025-10-31 8.90 9.04 8.80 8.99 1,708,503 +0.07 +0.78
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
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 9.26
On 2025-11-05		 8.80
On 2025-10-31		 0.29 3.23 9.04
On 2025-10-30		 8.80
On 2025-10-31		 -2.65 9.07
10D 9.26
On 2025-11-05		 8.80
On 2025-10-31		 0.03 0.33 9.24
On 2025-10-24		 8.80
On 2025-10-31		 -4.76 9.07
20D 9.32
On 2025-10-15		 8.80
On 2025-10-31		 0.09 0.98 9.32
On 2025-10-15		 8.80
On 2025-10-31		 -5.58 9.10
WTD 9.26
On 2025-11-05		 8.91
On 2025-11-03		 0.27 3.00 9.07
On 2025-11-03		 9.07
On 2025-11-03		 0.00 9.14
MTD 9.26
On 2025-11-05		 8.91
On 2025-11-03		 0.27 3.00 9.07
On 2025-11-03		 9.07
On 2025-11-03		 0.00 9.14
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.71 +1.60 +0.52 813,297
KO

The Coca-Cola Company

68.89 +0.38 +0.55 4,699,139
PFE

Pfizer Inc.

24.94 +0.33 +1.32 32,504,605
VZ

Verizon Communications Inc.

39.71 +0.02 +0.04 7,431,519
VIX

CBOE Volatility Index

19.84 +1.83 +10.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,864.45 -446.55 -0.94 191,944,745
DJTA

Dow Jones Transportation Average

15,918.53 -132.92 -0.83 40,504,891
SPX

S&P 500 Index

6,726.34 -69.95 -1.03
OEX

S&P 100 Index

3,384.00 -40.32 -1.18
NDX

NASDAQ 100 Index

25,176.41 -443.62 -1.73
NYA

NYSE Composite Index

21,271.05 -90.52 -0.42
XAX

NYSE AMEX Composite Index

6,877.51 +46.62 +0.68
RUI

RUSSELL 1000 Index

3,667.32 -38.60 -1.04
RUT

Russell 2000 Index

2,423.89 -40.89 -1.66
RUA

Russell 3000 Index

3,813.66 -41.19 -1.07
VIX

CBOE Volatility Index

19.84 +1.83 +10.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 +0.48 +2.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.37 +0.73 +3.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 +0.98 +4.76
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,747.71 -184.72 -1.55
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.26 0.00 0.00