MFA: MFA Financial Inc.

As of Friday, September 12th, 2025

$ 10.11

-0.09 -0.88%

Open: 10.20
High: 10.28
Low: 10.07
Volume: 833,534
Previous Close on Thursday, September 11th, 2025

$ 10.20

+0.01 +0.10%

Open: 10.24
High: 10.29
Low: 10.17
Volume: 1,345,185

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-05 10.42 10.57 10.33 10.40 960,660 +0.02 +0.19
2025-09-04 10.23 10.39 10.20 10.38 861,342 +0.18 +1.76
2025-09-03 9.95 10.21 9.95 10.20 691,991 +0.21 +2.10
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 10.45
On 2025-09-08		 10.07
On 2025-09-12		 -0.29 -2.79 10.45
On 2025-09-08		 10.07
On 2025-09-12		 -3.64 10.21
10D 10.57
On 2025-09-05		 9.93
On 2025-09-02		 0.04 0.40 10.57
On 2025-09-05		 10.07
On 2025-09-12		 -4.69 10.22
20D 10.57
On 2025-09-05		 9.58
On 2025-08-18		 0.39 4.01 10.57
On 2025-09-05		 10.07
On 2025-09-12		 -4.69 10.06
WTD 10.45
On 2025-09-08		 10.07
On 2025-09-12		 -0.29 -2.79 10.45
On 2025-09-08		 10.07
On 2025-09-12		 -3.64 10.21
MTD 10.57
On 2025-09-05		 9.93
On 2025-09-02		 -0.09 -0.88 10.57
On 2025-09-05		 10.07
On 2025-09-12		 -4.69 10.22
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
RF

Regions Financial Corporation

27.16 +0.12 +0.44 17,750,495
HMN

Horace Mann Educators Corp.

47.59 +0.02 +0.04 213,971
AXL

American Axle & Manufacturing Holdings Inc.

5.87 -0.18 -2.98 2,307,903
DXPE

DXP Enterprises Inc.

118.06 -0.33 -0.28 122,819
MFA

MFA Financial Inc.

10.11 -0.09 -0.88 833,534