MFA: MFA Financial Inc.

As of Friday, August 21st, 2026

$ 8.91

-0.03 -0.34%

Open: 8.99
High: 9.00
Low: 8.88
Volume: 1,504,664
Previous Close on Thursday, August 20th, 2026

$ 8.94

-0.16 -1.76%

Open: 9.03
High: 9.07
Low: 8.86
Volume: 1,686,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 8.99 9.00 8.88 8.91 1,504,664 -0.03 -0.34
2026-08-20 9.03 9.07 8.86 8.94 1,686,855 -0.16 -1.76
2026-08-19 9.04 9.17 9.04 9.10 1,126,234 +0.10 +1.11
2026-08-18 9.15 9.16 9.00 9.00 1,161,664 -0.11 -1.21
2026-08-17 9.10 9.17 9.09 9.11 923,497 -0.05 -0.55
2026-08-14 9.23 9.27 9.14 9.16 850,001 -0.05 -0.54
2026-08-13 9.22 9.29 9.18 9.21 1,173,380 +0.06 +0.66
2026-08-12 9.20 9.25 9.12 9.15 1,198,239 -0.03 -0.33
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 9.17
On 2026-08-17		 8.86
On 2026-08-20		 -0.25 -2.73 9.17
On 2026-08-17		 8.86
On 2026-08-20		 -3.44 9.01
10D 9.29
On 2026-08-13		 8.86
On 2026-08-20		 -0.32 -3.47 9.29
On 2026-08-13		 8.86
On 2026-08-20		 -4.68 9.09
20D 9.32
On 2026-08-03		 8.85
On 2026-08-05		 -0.23 -2.52 9.32
On 2026-08-03		 8.85
On 2026-08-05		 -5.10 9.11
WTD 9.17
On 2026-08-17		 8.86
On 2026-08-20		 -0.25 -2.73 9.17
On 2026-08-17		 8.86
On 2026-08-20		 -3.44 9.01
MTD 9.32
On 2026-08-03		 8.85
On 2026-08-05		 -0.20 -2.20 9.32
On 2026-08-03		 8.85
On 2026-08-05		 -5.10 9.10
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

104.62 -2.72 -2.53 2,081,777
CWEN

Clearway Energy Inc.

32.56 -0.08 -0.25 1,528,596
MFA

MFA Financial Inc.

8.91 -0.03 -0.34 1,504,664