MFA: MFA Financial Inc.

As of Monday, March 16th, 2026

$ 9.94

+0.12 +1.22%

Open: 9.96
High: 10.11
Low: 9.93
Volume: 1,115,406
Previous Close on Friday, March 13th, 2026

$ 9.82

-0.14 -1.41%

Open: 10.02
High: 10.09
Low: 9.80
Volume: 1,240,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 9.96 10.11 9.93 9.94 1,115,406 +0.12 +1.22
2026-03-13 10.02 10.09 9.80 9.82 1,240,536 -0.14 -1.41
2026-03-12 10.12 10.19 9.95 9.96 1,393,994 -0.23 -2.26
2026-03-11 10.17 10.23 10.07 10.19 1,156,982 -0.01 -0.10
2026-03-10 10.12 10.34 10.10 10.20 1,335,977 +0.09 +0.89
2026-03-09 10.00 10.13 9.73 10.11 1,586,614 +0.01 +0.10
2026-03-06 10.06 10.15 9.90 10.10 1,400,966 -0.07 -0.69
2026-03-05 10.15 10.27 10.09 10.17 1,060,056 -0.02 -0.20
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 10.34
On 2026-03-10		 9.80
On 2026-03-13		 -0.17 -1.68 10.34
On 2026-03-10		 9.80
On 2026-03-13		 -5.18 10.02
10D 10.34
On 2026-03-10		 9.73
On 2026-03-09		 -0.29 -2.83 10.27
On 2026-03-05		 9.73
On 2026-03-09		 -5.31 10.08
20D 10.34
On 2026-03-10		 9.73
On 2026-02-24		 0.05 0.51 10.33
On 2026-02-18		 9.73
On 2026-02-24		 -5.81 10.07
WTD 10.11
On 2026-03-16		 9.93
On 2026-03-16		 0.12 1.22 -- -- -- 9.94
MTD 10.34
On 2026-03-10		 9.73
On 2026-03-09		 -0.17 -1.68 10.33
On 2026-03-02		 9.73
On 2026-03-09		 -5.81 10.09
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

106.17 +0.59 +0.56 1,751,021
BOH

Bank of Hawaii Corporation

72.22 -0.87 -1.19 366,170
MFA

MFA Financial Inc.

9.94 +0.12 +1.22 1,115,406