MFA: MFA Financial Inc.

As of Thursday, September 18th, 2025

$ 9.86

-- 0 0%

Open: 9.86
High: 9.86
Low: 9.86
Volume: N/A
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
2025-09-17 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
2025-09-08 10.42 10.45 10.27 10.34 1,340,703 -0.06 -0.58
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 10.29
On 2025-09-11		 9.85
On 2025-09-17		 -0.33 -3.24 10.29
On 2025-09-11		 9.85
On 2025-09-17		 -4.28 10.06
10D 10.57
On 2025-09-05		 9.85
On 2025-09-17		 -0.34 -3.33 10.57
On 2025-09-05		 9.85
On 2025-09-17		 -6.77 10.18
20D 10.57
On 2025-09-05		 9.68
On 2025-08-21		 0.01 0.10 10.57
On 2025-09-05		 9.85
On 2025-09-17		 -6.77 10.10
WTD 10.17
On 2025-09-15		 9.85
On 2025-09-17		 -0.25 -2.47 10.17
On 2025-09-15		 9.85
On 2025-09-17		 -3.15 9.99
MTD 10.57
On 2025-09-05		 9.85
On 2025-09-17		 -0.34 -3.33 10.57
On 2025-09-05		 9.85
On 2025-09-17		 -6.77 10.17
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.77 +4.27 +1.47 379,473
KO

The Coca-Cola Company

66.88 -0.17 -0.25 1,613,040
PFE

Pfizer Inc.

24.01 -0.04 -0.17 3,288,805
VZ

Verizon Communications Inc.

43.73 -0.49 -1.10 1,734,165
VIX

CBOE Volatility Index

15.34 -0.38 -2.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,079.54 +61.22 +0.13 71,716,257
DJTA

Dow Jones Transportation Average

15,587.87 +85.60 +0.55 13,443,102
SPX

S&P 500 Index

6,629.92 +29.57 +0.45
OEX

S&P 100 Index

3,304.90 +12.07 +0.37
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,438.42 +214.73 +0.89
NYA

NYSE Composite Index

21,467.18 +27.28 +0.13
XAX

NYSE AMEX Composite Index

6,974.67 -15.93 -0.23
RUI

RUSSELL 1000 Index

3,630.98 +17.31 +0.48
RUT

Russell 2000 Index

2,432.84 +25.50 +1.06
RUA

Russell 3000 Index

3,778.10 +18.95 +0.50
VIX

CBOE Volatility Index

15.34 -0.38 -2.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.89 -0.23 -1.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 -0.17 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -0.19 -1.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,339.75 +134.41 +1.20
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.86 0.00 0.00