MFA: MFA Financial Inc.

As of Thursday, November 12th, 2026

$ 5.57

-0.27 -4.62%

Open: 5.80
High: 5.80
Low: 5.55
Volume: 3,904,087
Previous Close on Wednesday, November 11th, 2026

$ 5.84

-0.12 -2.05%

Open: 5.97
High: 5.97
Low: 5.83
Volume: 3,052,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 5.80 5.80 5.55 5.56 3,899,958 -0.28 -4.79
2026-11-11 5.97 5.97 5.83 5.84 3,052,831 -0.12 -2.05
2026-11-10 6.20 6.22 5.90 5.96 3,255,431 -0.32 -5.06
2026-11-09 6.29 6.32 6.08 6.28 3,537,924 +0.07 +1.13
2026-11-06 6.42 6.53 6.21 6.21 3,880,230 -0.34 -5.19
2026-11-05 6.68 6.79 6.38 6.55 3,362,213 -0.06 -0.91
2026-11-04 6.50 6.87 6.46 6.61 4,102,022 -0.03 -0.45
2026-11-03 6.75 6.79 6.58 6.64 2,732,664 -0.14 -2.06
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 6.53
On 2026-11-06		 5.55
On 2026-11-12		 -0.99 -15.11 6.53
On 2026-11-06		 5.55
On 2026-11-12		 -15.02 5.97
10D 6.87
On 2026-11-04		 5.55
On 2026-11-12		 -1.24 -18.24 6.87
On 2026-11-04		 5.55
On 2026-11-12		 -19.23 6.31
20D 6.87
On 2026-11-04		 5.55
On 2026-11-12		 -1.14 -17.01 6.87
On 2026-11-04		 5.55
On 2026-11-12		 -19.23 6.47
WTD 6.32
On 2026-11-09		 5.55
On 2026-11-12		 -0.65 -10.47 6.32
On 2026-11-09		 5.55
On 2026-11-12		 -12.19 5.91
MTD 6.87
On 2026-11-04		 5.55
On 2026-11-12		 -1.10 -16.52 6.87
On 2026-11-04		 5.55
On 2026-11-12		 -19.23 6.27
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

5.57 -0.27 -4.62 3,904,087