MFA: MFA Financial Inc.

As of Monday, August 3rd, 2026

$ 9.16

B: 9.15 X 18
A: 9.16 X 22

+0.05 +0.55%

Open: 9.16
High: 9.32
Low: 9.14
Volume: 725,732
Previous Close on Friday, July 31st, 2026

$ 9.11

-0.09 -0.98%

Open: 9.23
High: 9.23
Low: 8.97
Volume: 2,334,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 9.23 9.23 8.97 9.11 2,334,291 -0.09 -0.98
2026-07-30 9.26 9.32 9.10 9.20 1,807,421 +0.03 +0.33
2026-07-29 9.20 9.29 9.13 9.17 1,259,019 -0.03 -0.33
2026-07-28 9.15 9.24 9.13 9.20 1,187,977 +0.08 +0.88
2026-07-27 9.18 9.23 9.12 9.12 1,117,581 -0.02 -0.22
2026-07-24 9.11 9.22 9.09 9.14 1,338,591 +0.07 +0.77
2026-07-23 9.24 9.24 9.03 9.07 2,027,028 -0.22 -2.37
2026-07-22 9.34 9.35 9.26 9.29 1,060,801 -0.03 -0.32
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 9.32
On 2026-07-30		 8.97
On 2026-07-31		 -0.03 -0.33 9.32
On 2026-07-30		 8.97
On 2026-07-31		 -3.70 9.16
10D 9.49
On 2026-07-20		 8.97
On 2026-07-31		 -0.34 -3.60 9.49
On 2026-07-20		 8.97
On 2026-07-31		 -5.48 9.19
20D 9.66
On 2026-07-16		 8.97
On 2026-07-31		 -0.37 -3.90 9.66
On 2026-07-16		 8.97
On 2026-07-31		 -7.14 9.31
WTD 9.32
On 2026-07-30		 8.97
On 2026-07-31		 -0.03 -0.33 9.32
On 2026-07-30		 8.97
On 2026-07-31		 -3.70 9.16
MTD 9.75
On 2026-07-02		 8.97
On 2026-07-31		 -0.58 -5.99 9.75
On 2026-07-02		 8.97
On 2026-07-31		 -8.00 9.33
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

364.51 +4.44 +1.23 1,399,323
KO

The Coca-Cola Company

86.82 -0.78 -0.88 6,278,920
PFE

Pfizer Inc.

24.89 -0.12 -0.48 19,005,033
VZ

Verizon Communications Inc.

47.31 +0.50 +1.06 11,132,070
VIX

CBOE Volatility Index

15.58 -0.41 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,979.96 +494.93 +0.94 323,247,378
DJTA

Dow Jones Transportation Average

21,136.25 +96.95 +0.46 28,188,306
SPX

S&P 500 Index

7,591.07 +101.35 +1.35
OEX

S&P 100 Index

3,751.65 +60.67 +1.64
NDX

NASDAQ 100 Index

28,741.80 +467.60 +1.65
NYA

NYSE Composite Index

24,162.17 +54.62 +0.23
XAX

NYSE AMEX Composite Index

8,338.15 -109.99 -1.30
RUI

RUSSELL 1000 Index

4,132.62 +56.23 +1.38
RUT

Russell 2000 Index

2,973.50 +42.16 +1.44
RUA

Russell 3000 Index

4,315.00 +58.82 +1.38
VIX

CBOE Volatility Index

15.58 -0.41 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.15 -0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.12 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.80 -0.22 -1.16
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.16 +0.05 +0.55 725,732