MFA: MFA Financial Inc.

As of Thursday, July 10th, 2025

$ 9.48

-0.19 -1.96%

Open: 9.50
High: 9.58
Low: 9.41
Volume: 2,472,813
Previous Close on Wednesday, July 9th, 2025

$ 9.67

+0.05 +0.52%

Open: 9.67
High: 9.73
Low: 9.57
Volume: 1,230,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 9.50 9.58 9.41 9.48 2,472,813 -0.19 -1.96
2025-07-09 9.67 9.73 9.57 9.67 1,230,788 +0.05 +0.52
2025-07-08 9.54 9.70 9.54 9.62 878,919 +0.09 +0.94
2025-07-07 9.63 9.76 9.51 9.53 1,427,997 -0.21 -2.16
2025-07-03 9.64 9.81 9.64 9.74 963,776 +0.03 +0.31
2025-07-02 9.55 9.74 9.51 9.71 1,246,834 +0.18 +1.89
2025-07-01 9.39 9.63 9.32 9.53 1,358,709 +0.07 +0.74
2025-06-30 9.35 9.48 9.26 9.46 1,596,975 -0.18 -1.87
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 2025-07-03		 9.41
On 2025-07-10		 -0.23 -2.37 9.81
On 2025-07-03		 9.41
On 2025-07-10		 -4.03 9.61
10D 9.81
On 2025-07-03		 9.26
On 2025-06-30		 -0.02 -0.21 9.73
On 2025-06-27		 9.26
On 2025-06-30		 -4.83 9.60
20D 9.81
On 2025-06-12		 9.26
On 2025-06-30		 -0.18 -1.86 9.81
On 2025-06-12		 9.26
On 2025-06-30		 -5.56 9.58
WTD 9.76
On 2025-07-07		 9.41
On 2025-07-10		 -0.26 -2.67 9.76
On 2025-07-07		 9.41
On 2025-07-10		 -3.54 9.58
MTD 9.81
On 2025-07-03		 9.32
On 2025-07-01		 0.02 0.21 9.81
On 2025-07-03		 9.41
On 2025-07-10		 -4.03 9.61
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.48 -0.19 -1.96 2,472,813