MFA: MFA Financial Inc.

As of Friday, August 1st, 2025

$ 9.13

+0.04 +0.44%

Open: 9.10
High: 9.18
Low: 9.03
Volume: 2,165,823
Previous Close on Thursday, July 31st, 2025

$ 9.09

-0.16 -1.73%

Open: 9.21
High: 9.23
Low: 9.06
Volume: 2,256,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 9.10 9.18 9.03 9.13 2,165,823 +0.04 +0.44
2025-07-31 9.21 9.23 9.06 9.09 2,256,632 -0.16 -1.73
2025-07-30 9.50 9.52 9.23 9.25 1,866,481 -0.24 -2.53
2025-07-29 9.42 9.50 9.37 9.49 762,133 +0.09 +0.96
2025-07-28 9.48 9.54 9.38 9.40 1,006,110 -0.08 -0.84
2025-07-25 9.42 9.50 9.36 9.48 837,327 +0.06 +0.64
2025-07-24 9.40 9.52 9.39 9.42 1,012,535 -0.05 -0.53
2025-07-23 9.44 9.49 9.40 9.47 814,258 +0.05 +0.53
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 9.54
On 2025-07-28		 9.03
On 2025-08-01		 -0.35 -3.69 9.54
On 2025-07-28		 9.03
On 2025-08-01		 -5.30 9.27
10D 9.54
On 2025-07-28		 9.03
On 2025-08-01		 -0.07 -0.76 9.54
On 2025-07-28		 9.03
On 2025-08-01		 -5.30 9.34
20D 9.76
On 2025-07-07		 9.03
On 2025-08-01		 -0.61 -6.26 9.76
On 2025-07-07		 9.03
On 2025-08-01		 -7.43 9.37
WTD 9.54
On 2025-07-28		 9.03
On 2025-08-01		 -0.35 -3.69 9.54
On 2025-07-28		 9.03
On 2025-08-01		 -5.30 9.27
MTD 9.18
On 2025-08-01		 9.03
On 2025-08-01		 0.04 0.44 -- -- -- 9.13
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.13 +0.04 +0.44 2,165,823