MFA: MFA Financial Inc.

As of Friday, June 5th, 2026

$ 9.28

+0.02 +0.22%

Open: 9.26
High: 9.34
Low: 9.24
Volume: 973,565
Previous Close on Thursday, June 4th, 2026

$ 9.26

+0.11 +1.20%

Open: 9.24
High: 9.40
Low: 9.24
Volume: 1,385,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 9.26 9.34 9.24 9.28 973,565 +0.02 +0.22
2026-06-04 9.24 9.40 9.24 9.26 1,385,813 +0.11 +1.20
2026-06-03 9.38 9.39 9.13 9.15 2,025,842 -0.32 -3.38
2026-06-02 9.40 9.56 9.40 9.47 1,271,289 +0.07 +0.74
2026-06-01 9.50 9.57 9.37 9.40 1,096,568 -0.20 -2.08
2026-05-29 9.62 9.68 9.60 9.60 1,264,320 0.00 0.00
2026-05-28 9.58 9.66 9.58 9.60 1,364,334 0.00 0.00
2026-05-27 9.60 9.67 9.57 9.60 1,008,220 +0.04 +0.42
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 9.57
On 2026-06-01		 9.13
On 2026-06-03		 -0.32 -3.33 9.57
On 2026-06-01		 9.13
On 2026-06-03		 -4.60 9.31
10D 9.68
On 2026-05-29		 9.13
On 2026-06-03		 -0.22 -2.32 9.68
On 2026-05-29		 9.13
On 2026-06-03		 -5.68 9.44
20D 9.97
On 2026-05-08		 9.13
On 2026-06-03		 -0.47 -4.82 9.97
On 2026-05-08		 9.13
On 2026-06-03		 -8.38 9.48
WTD 9.57
On 2026-06-01		 9.13
On 2026-06-03		 -0.32 -3.33 9.57
On 2026-06-01		 9.13
On 2026-06-03		 -4.60 9.31
MTD 9.57
On 2026-06-01		 9.13
On 2026-06-03		 -0.32 -3.33 9.57
On 2026-06-01		 9.13
On 2026-06-03		 -4.60 9.31
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.28 +0.02 +0.22 973,565