MFA: MFA Financial Inc.

As of Friday, May 15th, 2026

$ 9.31

-0.23 -2.41%

Open: 9.46
High: 9.50
Low: 9.31
Volume: 1,304,305
Previous Close on Thursday, May 14th, 2026

$ 9.54

+0.02 +0.21%

Open: 9.59
High: 9.70
Low: 9.54
Volume: 958,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 9.46 9.50 9.31 9.31 1,304,305 -0.23 -2.41
2026-05-14 9.59 9.70 9.54 9.54 958,934 +0.02 +0.21
2026-05-13 9.55 9.58 9.46 9.52 1,261,861 -0.05 -0.52
2026-05-12 9.62 9.68 9.50 9.57 1,395,507 -0.06 -0.62
2026-05-11 9.92 9.94 9.59 9.63 1,823,750 -0.27 -2.73
2026-05-08 9.80 9.97 9.80 9.90 1,148,771 +0.15 +1.54
2026-05-07 9.75 9.82 9.70 9.75 1,849,573 -0.02 -0.20
2026-05-06 9.60 9.79 9.58 9.77 2,344,789 +0.22 +2.30
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 9.94
On 2026-05-11		 9.31
On 2026-05-15		 -0.59 -5.96 9.94
On 2026-05-11		 9.31
On 2026-05-15		 -6.36 9.51
10D 10.37
On 2026-05-04		 9.31
On 2026-05-15		 -1.08 -10.39 10.37
On 2026-05-04		 9.31
On 2026-05-15		 -10.22 9.67
20D 10.43
On 2026-04-28		 9.31
On 2026-05-15		 -0.92 -8.99 10.43
On 2026-04-28		 9.31
On 2026-05-15		 -10.74 9.95
WTD 9.94
On 2026-05-11		 9.31
On 2026-05-15		 -0.59 -5.96 9.94
On 2026-05-11		 9.31
On 2026-05-15		 -6.36 9.51
MTD 10.43
On 2026-05-01		 9.31
On 2026-05-15		 -0.94 -9.17 10.43
On 2026-05-01		 9.31
On 2026-05-15		 -10.74 9.74
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.31 -0.23 -2.41 1,304,305