MFA: MFA Financial Inc.

As of Thursday, July 16th, 2026

$ 9.62

+0.17 +1.80%

Open: 9.47
High: 9.66
Low: 9.46
Volume: 1,107,910
Previous Close on Wednesday, July 15th, 2026

$ 9.45

-0.01 -0.11%

Open: 9.53
High: 9.59
Low: 9.44
Volume: 1,750,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 9.47 9.66 9.46 9.62 1,107,910 +0.17 +1.80
2026-07-15 9.53 9.59 9.44 9.45 1,750,279 -0.01 -0.11
2026-07-14 9.46 9.55 9.40 9.46 1,656,449 +0.05 +0.53
2026-07-13 9.50 9.53 9.35 9.41 1,387,656 -0.09 -0.95
2026-07-10 9.47 9.52 9.40 9.50 1,166,137 +0.07 +0.74
2026-07-09 9.30 9.47 9.25 9.43 1,233,838 +0.16 +1.73
2026-07-08 9.30 9.37 9.22 9.27 1,659,065 -0.09 -0.96
2026-07-07 9.36 9.50 9.34 9.36 1,423,682 +0.03 +0.32
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 9.66
On 2026-07-16		 9.35
On 2026-07-13		 0.19 2.01 9.52
On 2026-07-10		 9.52
On 2026-07-10		 0.00 9.49
10D 9.75
On 2026-07-02		 9.22
On 2026-07-08		 0.04 0.42 9.75
On 2026-07-02		 9.22
On 2026-07-08		 -5.44 9.43
20D 9.87
On 2026-06-29		 9.22
On 2026-07-08		 0.24 2.56 9.87
On 2026-06-29		 9.22
On 2026-07-08		 -6.59 9.51
WTD 9.66
On 2026-07-16		 9.35
On 2026-07-13		 0.12 1.26 9.53
On 2026-07-13		 9.53
On 2026-07-13		 0.00 9.49
MTD 9.75
On 2026-07-02		 9.22
On 2026-07-08		 -0.07 -0.72 9.75
On 2026-07-02		 9.22
On 2026-07-08		 -5.44 9.44
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
AIHS

Senmiao Technology Limited

1.25 -0.09 -6.72 2,369
NEO

NeoGenomics Inc.

14.84 +0.34 +2.34 4,269,641
OMF

OneMain Holdings Inc.

61.25 +0.67 +1.11 1,108,589
MFA

MFA Financial Inc.

9.62 +0.17 +1.80 1,107,910