MFA: MFA Financial Inc.

As of Friday, February 20th, 2026

$ 10.06

+0.01 +0.10%

Open: 10.10
High: 10.12
Low: 9.97
Volume: 865,911
Previous Close on Thursday, February 19th, 2026

$ 10.05

-0.03 -0.30%

Open: 10.10
High: 10.14
Low: 9.95
Volume: 1,491,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 10.10 10.12 9.97 10.06 865,911 +0.01 +0.10
2026-02-19 10.10 10.14 9.95 10.05 1,491,093 -0.03 -0.30
2026-02-18 9.97 10.33 9.90 10.08 2,096,274 +0.16 +1.61
2026-02-17 9.99 9.99 9.79 9.92 1,205,589 +0.03 +0.30
2026-02-13 9.83 10.02 9.76 9.89 1,296,024 +0.08 +0.82
2026-02-12 9.78 9.92 9.71 9.81 1,592,478 +0.09 +0.93
2026-02-11 9.68 9.79 9.66 9.72 1,038,711 +0.07 +0.73
2026-02-10 9.66 9.68 9.57 9.65 960,225 +0.06 +0.63
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 10.33
On 2026-02-18		 9.76
On 2026-02-13		 0.25 2.55 10.33
On 2026-02-18		 9.95
On 2026-02-19		 -3.63 10.00
10D 10.33
On 2026-02-18		 9.45
On 2026-02-09		 0.39 4.03 10.33
On 2026-02-18		 9.95
On 2026-02-19		 -3.63 9.85
20D 10.33
On 2026-02-18		 9.45
On 2026-02-09		 0.11 1.11 10.19
On 2026-01-29		 9.45
On 2026-02-09		 -7.26 9.84
WTD 10.33
On 2026-02-18		 9.79
On 2026-02-17		 0.17 1.72 10.33
On 2026-02-18		 9.95
On 2026-02-19		 -3.63 10.03
MTD 10.33
On 2026-02-18		 9.45
On 2026-02-09		 0.42 4.36 10.33
On 2026-02-18		 9.95
On 2026-02-19		 -3.63 9.80
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

10.06 +0.01 +0.10 865,911