MFA: MFA Financial Inc.

As of Friday, October 23rd, 2026

$ 6.69

+0.07 +1.06%

Open: 6.57
High: 6.68
Low: 6.54
Volume: 1,823,675
Previous Close on Thursday, October 22nd, 2026

$ 6.62

+0.17 +2.64%

Open: 6.49
High: 6.73
Low: 6.44
Volume: 2,693,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 6.57 6.68 6.54 6.69 1,823,675 +0.07 +1.06
2026-10-22 6.49 6.73 6.44 6.62 2,693,781 +0.17 +2.64
2026-10-21 6.58 6.61 6.45 6.45 1,783,080 -0.10 -1.53
2026-10-20 6.43 6.65 6.43 6.55 2,437,478 +0.10 +1.55
2026-10-19 6.57 6.57 6.38 6.45 3,253,482 -0.14 -2.12
2026-10-16 6.72 6.73 6.54 6.59 2,279,731 -0.11 -1.64
2026-10-15 6.66 6.81 6.64 6.70 2,272,321 +0.15 +2.29
2026-10-14 6.61 6.65 6.52 6.55 2,994,680 -0.15 -2.24
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 6.73
On 2026-10-22		 6.38
On 2026-10-19		 0.10 1.52 6.65
On 2026-10-20		 6.45
On 2026-10-21		 -3.01 6.55
10D 6.90
On 2026-10-12		 6.38
On 2026-10-19		 -0.19 -2.76 6.90
On 2026-10-12		 6.38
On 2026-10-19		 -7.54 6.60
20D 8.16
On 2026-09-28		 6.38
On 2026-10-19		 -1.48 -18.12 8.16
On 2026-09-28		 6.38
On 2026-10-19		 -21.81 7.05
WTD 6.73
On 2026-10-22		 6.38
On 2026-10-19		 0.10 1.52 6.65
On 2026-10-20		 6.45
On 2026-10-21		 -3.01 6.55
MTD 7.86
On 2026-10-01		 6.38
On 2026-10-19		 -1.16 -14.78 7.86
On 2026-10-01		 6.38
On 2026-10-19		 -18.83 6.89
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
PFBC

Preferred Bank

106.72 -1.90 -1.75 27,962
VMC

Vulcan Materials Company

261.69 -7.03 -2.62 1,047,557
SPHR

Sphere Entertainment Co.

108.94 -2.67 -2.39 406,712
MFA

MFA Financial Inc.

6.69 +0.07 +1.06 1,823,675