MFA: MFA Financial Inc.

As of Friday, May 30th, 2025

$ 9.47

-- 0 0%

Open: 9.47
High: 9.47
Low: 9.47
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 9.47

+0.06 +0.64%

Open: 9.48
High: 9.55
Low: 9.39
Volume: 907,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 9.48 9.55 9.39 9.47 907,788 +0.06 +0.64
2025-05-28 9.35 9.51 9.32 9.41 948,979 -0.04 -0.42
2025-05-27 9.47 9.48 9.32 9.45 1,409,387 +0.11 +1.18
2025-05-23 9.26 9.40 9.24 9.34 853,669 -0.02 -0.21
2025-05-22 9.29 9.47 9.08 9.36 1,079,116 +0.01 +0.11
2025-05-21 9.80 9.80 9.32 9.35 1,301,577 -0.57 -5.75
2025-05-20 9.80 9.94 9.80 9.92 875,472 +0.11 +1.12
2025-05-19 9.69 9.84 9.59 9.81 820,786 -0.01 -0.10
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 9.55
On 2025-05-29		 9.08
On 2025-05-22		 0.12 1.28 9.47
On 2025-05-22		 9.24
On 2025-05-23		 -2.43 9.41
10D 9.94
On 2025-05-16		 9.08
On 2025-05-22		 -0.10 -1.04 9.94
On 2025-05-16		 9.08
On 2025-05-22		 -8.65 9.58
20D 10.03
On 2025-05-02		 9.08
On 2025-05-22		 -0.35 -3.56 10.03
On 2025-05-02		 9.08
On 2025-05-22		 -9.47 9.59
WTD 9.55
On 2025-05-29		 9.32
On 2025-05-27		 0.13 1.39 9.48
On 2025-05-27		 9.48
On 2025-05-27		 0.00 9.44
MTD 10.03
On 2025-05-02		 9.08
On 2025-05-22		 -0.35 -3.56 10.03
On 2025-05-02		 9.08
On 2025-05-22		 -9.47 9.59
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.37 +1.21 +0.50 867,189
KO

The Coca-Cola Company

71.79 +0.30 +0.41 2,528,918
PFE

Pfizer Inc.

23.42 -0.03 -0.15 5,828,344
VZ

Verizon Communications Inc.

43.74 +0.41 +0.93 2,338,895
VIX

CBOE Volatility Index

19.18 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,199.48 -16.25 -0.04 140,963,691
DJTA

Dow Jones Transportation Average

14,687.83 -57.55 -0.39 30,190,665
SPX

S&P 500 Index

5,900.87 -11.30 -0.19
OEX

S&P 100 Index

2,880.81 -4.79 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,324.32 -39.63 -0.19
NYA

NYSE Composite Index

19,721.40 -22.45 -0.11
XAX

NYSE AMEX Composite Index

5,190.98 -21.14 -0.41
RUI

RUSSELL 1000 Index

3,229.28 -6.29 -0.19
RUT

Russell 2000 Index

2,066.23 -8.55 -0.41
RUA

Russell 3000 Index

3,353.50 -6.84 -0.20
VIX

CBOE Volatility Index

19.18 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.88 +0.11 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.67 +0.05 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,850.45 -11.61 -0.12
 
Recent
Ticker Last Chg %Chg Volume
EQT

EQT Corporation

55.37 0.00 0.00
MFA

MFA Financial Inc.

9.47 0.00 0.00