MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
MFA — MFA Financial, Inc
NYSEMFA Financial, Inc
$7.74
-0.11(-1.40%)
- O
- 7.86
- H
- 7.86
- L
- 7.63
- V
- 2.75M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.74
Period Return-12.74%
Period High$10.57
Period Low$7.63
Avg Daily Volume1.41M
Total Trading Days365
MFA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $7.86 | $7.86 | $7.63 | $7.74 | $-0.11 | -1.40% | 2,754,594 | $7.71 | $7.63 $7.86 |
| Sep 30, 2026 | $8.10 | $8.12 | $7.84 | $7.85 | $-0.15 | -1.88% | 2,269,049 | $7.95 | $7.84 $8.12 |
| Sep 29, 2026 | $8.01 | $8.10 | $7.92 | $8.00 | $-0.01 | -0.12% | 1,858,278 | $8.00 | $7.92 $8.10 |
| Sep 28, 2026 | $8.10 | $8.16 | $7.96 | $8.01 | $-0.16 | -1.96% | 2,164,563 | $8.02 | $7.96 $8.16 |
| Sep 25, 2026 | $8.22 | $8.24 | $8.12 | $8.17 | +$0.01 | +0.12% | 1,453,465 | $8.18 | $8.12 $8.24 |
| Sep 24, 2026 | $8.32 | $8.34 | $8.15 | $8.16 | $-0.16 | -1.92% | 2,043,692 | $8.22 | $8.15 $8.34 |
| Sep 23, 2026 | $8.56 | $8.56 | $8.29 | $8.32 | $-0.24 | -2.80% | 1,817,503 | $8.37 | $8.29 $8.56 |
| Sep 22, 2026 | $8.50 | $8.61 | $8.48 | $8.56 | +$0.11 | +1.30% | 1,603,437 | $8.55 | $8.48 $8.61 |
| Sep 21, 2026 | $8.42 | $8.51 | $8.38 | $8.45 | +$0.09 | +1.08% | 1,419,770 | $8.47 | $8.38 $8.51 |
| Sep 18, 2026 | $8.48 | $8.50 | $8.36 | $8.36 | $-0.14 | -1.65% | 3,277,162 | $8.37 | $8.36 $8.50 |
| Sep 17, 2026 | $8.53 | $8.63 | $8.50 | $8.50 | +$0.05 | +0.59% | 1,675,030 | $8.55 | $8.50 $8.63 |
| Sep 16, 2026 | $8.47 | $8.59 | $8.38 | $8.45 | +$0.02 | +0.24% | 1,849,173 | $8.47 | $8.38 $8.59 |
| Sep 15, 2026 | $8.44 | $8.57 | $8.38 | $8.43 | $-0.03 | -0.35% | 1,560,192 | $8.44 | $8.38 $8.57 |
| Sep 14, 2026 | $8.51 | $8.59 | $8.42 | $8.46 | $-0.10 | -1.17% | 1,571,116 | $8.47 | $8.42 $8.59 |
| Sep 11, 2026 | $8.64 | $8.65 | $8.53 | $8.56 | +$0.00 | +0.00% | 1,827,249 | $8.58 | $8.53 $8.65 |
| Sep 10, 2026 | $8.75 | $8.79 | $8.55 | $8.56 | $-0.19 | -2.17% | 2,051,328 | $8.59 | $8.55 $8.79 |
| Sep 9, 2026 | $8.82 | $8.88 | $8.75 | $8.75 | $-0.11 | -1.24% | 1,336,214 | $8.80 | $8.75 $8.88 |
| Sep 8, 2026 | $8.95 | $8.99 | $8.86 | $8.86 | $-0.09 | -1.01% | 1,093,906 | $8.91 | $8.86 $8.99 |
| Sep 4, 2026 | $8.82 | $8.98 | $8.80 | $8.95 | +$0.08 | +0.90% | 1,123,551 | $8.94 | $8.80 $8.98 |
| Sep 3, 2026 | $8.90 | $8.93 | $8.80 | $8.87 | +$0.05 | +0.57% | 1,580,602 | $8.86 | $8.80 $8.93 |
| Sep 2, 2026 | $8.73 | $8.84 | $8.70 | $8.82 | +$0.14 | +1.61% | 1,130,409 | $8.80 | $8.70 $8.84 |
| Sep 1, 2026 | $8.77 | $8.79 | $8.63 | $8.68 | $-0.14 | -1.59% | 1,905,619 | $8.70 | $8.63 $8.79 |
| Aug 31, 2026 | $8.80 | $8.89 | $8.76 | $8.82 | $-0.01 | -0.11% | 1,295,002 | $8.83 | $8.76 $8.89 |
| Aug 28, 2026 | $8.90 | $8.92 | $8.82 | $8.83 | $-0.03 | -0.34% | 1,272,178 | $8.85 | $8.82 $8.92 |
| Aug 27, 2026 | $8.79 | $8.88 | $8.78 | $8.86 | +$0.06 | +0.68% | 1,189,272 | $8.84 | $8.78 $8.88 |
| Aug 26, 2026 | $8.86 | $8.87 | $8.78 | $8.80 | $-0.04 | -0.45% | 1,355,265 | $8.81 | $8.78 $8.87 |
| Aug 25, 2026 | $8.94 | $8.97 | $8.81 | $8.84 | $-0.10 | -1.12% | 1,419,116 | $8.85 | $8.81 $8.97 |
| Aug 24, 2026 | $8.94 | $8.98 | $8.89 | $8.94 | +$0.03 | +0.34% | 1,592,029 | $8.94 | $8.89 $8.98 |
| Aug 21, 2026 | $8.99 | $9.00 | $8.88 | $8.91 | $-0.03 | -0.34% | 1,506,036 | $8.91 | $8.88 $9.00 |
| Aug 20, 2026 | $9.03 | $9.07 | $8.86 | $8.94 | $-0.16 | -1.76% | 1,686,861 | $8.93 | $8.86 $9.07 |