MFA: MFA Financial Inc.

As of Friday, January 16th, 2026

$ 10.10

+0.19 +1.92%

Open: 9.86
High: 10.11
Low: 9.81
Volume: 2,509,222
Previous Close on Thursday, January 15th, 2026

$ 9.91

+0.09 +0.92%

Open: 9.82
High: 9.93
Low: 9.72
Volume: 1,244,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 9.86 10.11 9.81 10.10 2,509,222 +0.19 +1.92
2026-01-15 9.82 9.93 9.72 9.91 1,244,243 +0.09 +0.92
2026-01-14 9.69 9.85 9.59 9.82 1,499,597 +0.14 +1.45
2026-01-13 9.65 9.76 9.61 9.68 1,065,326 -0.01 -0.10
2026-01-12 9.66 9.71 9.57 9.69 1,222,537 0.00 0.00
2026-01-09 9.60 9.78 9.58 9.69 2,202,018 +0.12 +1.25
2026-01-08 9.37 9.62 9.37 9.57 1,264,465 +0.15 +1.59
2026-01-07 9.49 9.51 9.38 9.42 1,509,972 -0.02 -0.21
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 10.11
On 2026-01-16		 9.57
On 2026-01-12		 0.41 4.23 9.71
On 2026-01-12		 9.71
On 2026-01-12		 0.00 9.84
10D 10.11
On 2026-01-16		 9.32
On 2026-01-06		 0.57 5.98 9.78
On 2026-01-09		 9.57
On 2026-01-12		 -2.12 9.68
20D 10.11
On 2026-01-16		 9.26
On 2026-01-02		 0.48 4.99 9.88
On 2025-12-22		 9.26
On 2026-01-02		 -6.33 9.67
WTD 10.11
On 2026-01-16		 9.57
On 2026-01-12		 0.41 4.23 9.71
On 2026-01-12		 9.71
On 2026-01-12		 0.00 9.84
MTD 10.11
On 2026-01-16		 9.26
On 2026-01-02		 0.79 8.49 9.60
On 2026-01-02		 9.32
On 2026-01-06		 -2.97 9.67
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
WEN

The Wendy's Company

8.32 -0.22 -2.58 5,794,473
TCOM

Trip.com Group Ltd.

61.77 +0.47 +0.77 8,209,605
EA

Electronic Arts Inc.

204.25 +0.10 +0.05 2,047,954
OPK

OPKO Health Inc.

1.28 0.00 0.00 2,348,460
MFA

MFA Financial Inc.

10.10 +0.19 +1.92 2,509,222