MFA: MFA Financial Inc.

As of Thursday, September 18th, 2025

$ 9.73

-0.13 -1.32%

Open: 9.89
High: 9.89
Low: 9.66
Volume: 2,168,252
Previous Close on Wednesday, September 17th, 2025

$ 9.86

-0.13 -1.30%

Open: 9.98
High: 10.09
Low: 9.85
Volume: 1,748,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 9.89 9.89 9.66 9.73 2,168,252 -0.13 -1.32
2025-09-17 9.98 10.09 9.85 9.86 1,748,916 -0.13 -1.30
2025-09-16 10.12 10.14 9.93 9.99 1,768,881 -0.13 -1.28
2025-09-15 10.17 10.17 10.05 10.12 1,086,764 +0.01 +0.10
2025-09-12 10.20 10.28 10.07 10.11 833,529 -0.09 -0.88
2025-09-11 10.24 10.29 10.17 10.20 1,345,185 +0.01 +0.10
2025-09-10 10.23 10.31 10.15 10.19 975,665 -0.01 -0.10
2025-09-09 10.31 10.40 10.20 10.20 1,000,364 -0.14 -1.35
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 10.28
On 2025-09-12		 9.66
On 2025-09-18		 -0.47 -4.61 10.28
On 2025-09-12		 9.66
On 2025-09-18		 -6.03 9.96
10D 10.57
On 2025-09-05		 9.66
On 2025-09-18		 -0.65 -6.26 10.57
On 2025-09-05		 9.66
On 2025-09-18		 -8.57 10.11
20D 10.57
On 2025-09-05		 9.66
On 2025-09-18		 -0.13 -1.32 10.57
On 2025-09-05		 9.66
On 2025-09-18		 -8.57 10.10
WTD 10.17
On 2025-09-15		 9.66
On 2025-09-18		 -0.38 -3.76 10.17
On 2025-09-15		 9.66
On 2025-09-18		 -5.01 9.93
MTD 10.57
On 2025-09-05		 9.66
On 2025-09-18		 -0.47 -4.61 10.57
On 2025-09-05		 9.66
On 2025-09-18		 -8.57 10.13
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.73 -0.13 -1.32 2,168,252