MFA: MFA Financial Inc.

As of Friday, April 24th, 2026

$ 10.21

+0.04 +0.39%

Open: 10.15
High: 10.23
Low: 10.13
Volume: 85,589
Previous Close on Thursday, April 23rd, 2026

$ 10.17

-0.04 -0.39%

Open: 10.21
High: 10.27
Low: 10.13
Volume: 1,137,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 10.15 10.23 10.13 10.21 85,589 +0.04 +0.39
2026-04-23 10.21 10.27 10.13 10.17 1,137,441 -0.04 -0.39
2026-04-22 10.11 10.25 10.06 10.21 1,310,146 +0.14 +1.39
2026-04-21 10.15 10.23 10.00 10.07 1,763,741 -0.05 -0.49
2026-04-20 10.14 10.15 10.02 10.12 1,562,293 -0.11 -1.08
2026-04-17 10.06 10.25 10.01 10.23 1,501,891 +0.29 +2.92
2026-04-16 10.10 10.12 9.92 9.94 1,302,549 -0.19 -1.88
2026-04-15 10.05 10.15 10.03 10.13 1,626,739 +0.05 +0.50
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 10.27
On 2026-04-23		 10.00
On 2026-04-21		 -0.02 -0.20 10.27
On 2026-04-23		 10.13
On 2026-04-24		 -1.32 10.16
10D 10.27
On 2026-04-23		 9.85
On 2026-04-13		 0.22 2.20 10.25
On 2026-04-17		 10.00
On 2026-04-21		 -2.44 10.12
20D 10.27
On 2026-04-23		 9.38
On 2026-03-31		 0.47 4.83 9.73
On 2026-03-27		 9.38
On 2026-03-31		 -3.55 9.92
WTD 10.27
On 2026-04-23		 10.00
On 2026-04-21		 -0.02 -0.20 10.27
On 2026-04-23		 10.13
On 2026-04-24		 -1.32 10.16
MTD 10.27
On 2026-04-23		 9.41
On 2026-04-02		 0.63 6.58 10.25
On 2026-04-17		 10.00
On 2026-04-21		 -2.44 9.98
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

10.21 +0.04 +0.39 85,589