MFA: MFA Financial Inc.

As of Monday, December 8th, 2025

$ 9.61

-- 0 0%

Open: 9.61
High: 9.61
Low: 9.61
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 9.61

+0.09 +0.95%

Open: 9.55
High: 9.68
Low: 9.52
Volume: 930,325

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 9.55 9.68 9.52 9.61 930,325 +0.09 +0.95
2025-12-04 9.57 9.60 9.47 9.52 90,519 -0.06 -0.63
2025-12-03 9.51 9.59 9.51 9.58 824,855 +0.09 +0.95
2025-12-02 9.59 9.59 9.47 9.49 700,302 -0.06 -0.63
2025-12-01 9.54 9.59 9.46 9.55 1,161,831 -0.07 -0.73
2025-11-28 9.65 9.68 9.57 9.62 490,382 -0.01 -0.10
2025-11-26 9.49 9.70 9.49 9.63 1,243,363 +0.10 +1.05
2025-11-25 9.17 9.54 9.17 9.53 1,691,159 +0.43 +4.73
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 9.68
On 2025-12-05		 9.46
On 2025-12-01		 -0.01 -0.10 9.59
On 2025-12-01		 9.47
On 2025-12-02		 -1.25 9.55
10D 9.70
On 2025-11-26		 8.97
On 2025-11-21		 0.67 7.49 9.70
On 2025-11-26		 9.46
On 2025-12-01		 -2.47 9.48
20D 9.70
On 2025-11-26		 8.94
On 2025-11-20		 0.64 7.13 9.44
On 2025-11-12		 8.94
On 2025-11-20		 -5.35 9.33
WTD 9.68
On 2025-12-05		 9.46
On 2025-12-01		 -0.01 -0.10 9.59
On 2025-12-01		 9.47
On 2025-12-02		 -1.25 9.55
MTD 9.68
On 2025-12-05		 9.46
On 2025-12-01		 -0.01 -0.10 9.59
On 2025-12-01		 9.47
On 2025-12-02		 -1.25 9.55
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.11 +2.17 +0.76 1,590,046
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,700,821
PFE

Pfizer Inc.

26.07 +0.04 +0.15 24,512,251
VZ

Verizon Communications Inc.

41.24 -0.46 -1.09 12,253,490
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,720.06 -234.93 -0.49 260,461,787
DJTA

Dow Jones Transportation Average

17,145.68 -37.44 -0.22 53,172,082
SPX

S&P 500 Index

6,850.96 -19.44 -0.28
OEX

S&P 100 Index

3,441.36 -8.27 -0.24
NDX

NASDAQ 100 Index

25,642.33 -49.72 -0.19
NYA

NYSE Composite Index

21,718.18 -91.89 -0.42
XAX

NYSE AMEX Composite Index

7,049.70 -143.54 -2.00
RUI

RUSSELL 1000 Index

3,737.64 -11.23 -0.30
RUT

Russell 2000 Index

2,525.56 +4.08 +0.16
RUA

Russell 3000 Index

3,890.51 -10.91 -0.28
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.62 -16.50 -0.14
 
Recent
Ticker Last Chg %Chg Volume
SPSM

SPDR Portfolio Small Cap ETF

47.43 0.00 0.00
MFA

MFA Financial Inc.

9.61 0.00 0.00