MFA: MFA Financial Inc.

As of Wednesday, June 18th, 2025

$ 9.45

+0.05 +0.53%

Open: 9.40
High: 9.52
Low: 9.36
Volume: 1,081,808
Previous Close on Tuesday, June 17th, 2025

$ 9.40

-0.12 -1.26%

Open: 9.47
High: 9.58
Low: 9.38
Volume: 1,398,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 9.40 9.52 9.36 9.45 1,081,808 +0.05 +0.53
2025-06-17 9.47 9.58 9.38 9.40 1,398,763 -0.12 -1.26
2025-06-16 9.68 9.76 9.49 9.52 1,213,956 -0.11 -1.14
2025-06-13 9.72 9.81 9.59 9.63 1,257,179 -0.13 -1.33
2025-06-12 9.63 9.81 9.60 9.76 1,281,849 +0.12 +1.24
2025-06-11 9.75 9.77 9.63 9.64 771,713 -0.02 -0.21
2025-06-10 9.61 9.70 9.53 9.66 817,330 +0.11 +1.15
2025-06-09 9.58 9.73 9.54 9.55 1,123,045 +0.02 +0.21
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 9.81
On 2025-06-12		 9.36
On 2025-06-18		 -0.19 -1.97 9.81
On 2025-06-12		 9.36
On 2025-06-18		 -4.59 9.55
10D 9.81
On 2025-06-12		 9.36
On 2025-06-18		 -0.02 -0.21 9.81
On 2025-06-12		 9.36
On 2025-06-18		 -4.59 9.56
20D 9.81
On 2025-06-12		 9.08
On 2025-05-22		 -0.47 -4.74 9.80
On 2025-05-21		 9.08
On 2025-05-22		 -7.35 9.47
WTD 9.76
On 2025-06-16		 9.36
On 2025-06-18		 -0.18 -1.87 9.76
On 2025-06-16		 9.36
On 2025-06-18		 -4.18 9.46
MTD 9.81
On 2025-06-12		 9.20
On 2025-06-02		 0.15 1.61 9.81
On 2025-06-12		 9.36
On 2025-06-18		 -4.59 9.51
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.45 +0.05 +0.53 1,081,808