MFA: MFA Financial Inc.

As of Friday, August 22nd, 2025

$ 10.09

+0.41 +4.24%

Open: 9.76
High: 10.13
Low: 9.74
Volume: 1,352,283
Previous Close on Thursday, August 21st, 2025

$ 9.68

-0.18 -1.83%

Open: 9.79
High: 9.83
Low: 9.68
Volume: 651,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 9.76 10.13 9.74 10.09 1,352,283 +0.41 +4.24
2025-08-21 9.79 9.83 9.68 9.68 651,978 -0.18 -1.83
2025-08-20 9.84 9.93 9.78 9.86 901,647 +0.01 +0.10
2025-08-19 9.62 9.85 9.60 9.85 965,033 +0.26 +2.71
2025-08-18 9.68 9.75 9.58 9.59 697,336 -0.11 -1.13
2025-08-15 9.70 9.77 9.68 9.70 793,964 -0.02 -0.21
2025-08-14 9.69 9.74 9.62 9.72 1,056,757 -0.05 -0.51
2025-08-13 9.57 9.79 9.56 9.77 1,182,327 +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 10.13
On 2025-08-22		 9.58
On 2025-08-18		 0.39 4.02 9.93
On 2025-08-20		 9.68
On 2025-08-21		 -2.52 9.81
10D 10.13
On 2025-08-22		 9.22
On 2025-08-11		 0.78 8.38 9.93
On 2025-08-20		 9.68
On 2025-08-21		 -2.52 9.71
20D 10.13
On 2025-08-22		 8.78
On 2025-08-06		 0.61 6.43 9.54
On 2025-07-28		 8.78
On 2025-08-06		 -7.92 9.48
WTD 10.13
On 2025-08-22		 9.58
On 2025-08-18		 0.39 4.02 9.93
On 2025-08-20		 9.68
On 2025-08-21		 -2.52 9.81
MTD 10.13
On 2025-08-22		 8.78
On 2025-08-06		 1.00 11.00 9.47
On 2025-08-07		 9.22
On 2025-08-11		 -2.64 9.52
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
RF

Regions Financial Corporation

26.76 +1.02 +3.96 17,370,532
HMN

Horace Mann Educators Corp.

45.97 +0.56 +1.23 188,882
AXL

American Axle & Manufacturing Holdings Inc.

5.83 +0.13 +2.28 3,368,171
DXPE

DXP Enterprises Inc.

124.89 +8.70 +7.49 255,492
MFA

MFA Financial Inc.

10.09 +0.41 +4.24 1,352,283