MFA: MFA Financial Inc.

As of Monday, November 17th, 2025

$ 9.10

-0.18 -1.94%

Open: 9.27
High: 9.29
Low: 9.09
Volume: 1,018,490
Previous Close on Friday, November 14th, 2025

$ 9.28

+0.02 +0.22%

Open: 9.27
High: 9.30
Low: 9.11
Volume: 901,120

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 9.27 9.29 9.09 9.10 1,018,490 -0.18 -1.94
2025-11-14 9.27 9.30 9.11 9.28 901,120 +0.02 +0.22
2025-11-13 9.27 9.34 9.22 9.26 1,057,437 -0.09 -0.96
2025-11-12 9.41 9.44 9.27 9.35 1,049,489 -0.02 -0.21
2025-11-11 9.28 9.42 9.27 9.37 1,067,873 +0.10 +1.08
2025-11-10 9.20 9.30 9.14 9.27 1,216,328 +0.06 +0.65
2025-11-07 8.96 9.25 8.96 9.21 1,996,160 +0.24 +2.68
2025-11-06 9.00 9.20 8.90 8.97 1,841,428 -0.29 -3.13
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 9.44
On 2025-11-12		 9.09
On 2025-11-17		 -0.17 -1.83 9.44
On 2025-11-12		 9.09
On 2025-11-17		 -3.71 9.27
10D 9.44
On 2025-11-12		 8.90
On 2025-11-06		 0.06 0.66 9.26
On 2025-11-05		 8.90
On 2025-11-06		 -3.89 9.22
20D 9.44
On 2025-11-12		 8.80
On 2025-10-31		 -0.08 -0.87 9.24
On 2025-10-24		 8.80
On 2025-10-31		 -4.76 9.14
WTD 9.29
On 2025-11-17		 9.09
On 2025-11-17		 -0.18 -1.94 -- -- -- 9.10
MTD 9.44
On 2025-11-12		 8.90
On 2025-11-06		 0.11 1.22 9.26
On 2025-11-05		 8.90
On 2025-11-06		 -3.89 9.20
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
UHS

Universal Health Services Inc.

226.50 +1.46 +0.65 862,154
LEN

Lennar Corporation

114.10 -7.01 -5.79 8,986,442
PEG

Public Service Enterprise Group Incorporated

82.47 -0.37 -0.45 2,567,500
WEN

The Wendy's Company

8.40 -0.22 -2.55 6,563,312
MFA

MFA Financial Inc.

9.10 -0.18 -1.94 1,018,490