MFA: MFA Financial Inc.

As of Friday, May 22nd, 2026

$ 9.45

-0.05 -0.53%

Open: 9.51
High: 9.55
Low: 9.45
Volume: 916,091
Previous Close on Thursday, May 21st, 2026

$ 9.50

-0.01 -0.11%

Open: 9.44
High: 9.56
Low: 9.37
Volume: 1,187,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 9.51 9.55 9.45 9.45 916,091 -0.05 -0.53
2026-05-21 9.44 9.56 9.37 9.50 1,187,754 -0.01 -0.11
2026-05-20 9.40 9.54 9.37 9.51 1,069,805 +0.18 +1.93
2026-05-19 9.37 9.44 9.31 9.33 1,254,800 -0.10 -1.06
2026-05-18 9.40 9.53 9.39 9.43 1,121,069 +0.12 +1.29
2026-05-15 9.46 9.50 9.31 9.31 1,304,305 -0.23 -2.41
2026-05-14 9.59 9.70 9.54 9.54 958,934 +0.02 +0.21
2026-05-13 9.55 9.58 9.46 9.52 1,261,861 -0.05 -0.52
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 9.56
On 2026-05-21		 9.31
On 2026-05-19		 0.14 1.50 9.53
On 2026-05-18		 9.31
On 2026-05-19		 -2.27 9.44
10D 9.94
On 2026-05-11		 9.31
On 2026-05-19		 -0.45 -4.55 9.94
On 2026-05-11		 9.31
On 2026-05-19		 -6.36 9.48
20D 10.43
On 2026-04-28		 9.31
On 2026-05-19		 -0.76 -7.44 10.43
On 2026-04-28		 9.31
On 2026-05-19		 -10.74 9.77
WTD 9.56
On 2026-05-21		 9.31
On 2026-05-19		 0.14 1.50 9.53
On 2026-05-18		 9.31
On 2026-05-19		 -2.27 9.44
MTD 10.43
On 2026-05-01		 9.31
On 2026-05-19		 -0.80 -7.80 10.43
On 2026-05-01		 9.31
On 2026-05-19		 -10.74 9.64
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
TIC

Acuren Corp.

8.52 0.00 0.00 1,689,382
FCPT

Four Corners Property Trust Inc.

25.06 +0.07 +0.28 855,114
BOOT

Boot Barn Holdings Inc.

154.65 +0.16 +0.10 597,298
CWEN

Clearway Energy Inc.

38.97 +0.81 +2.12 950,259
MFA

MFA Financial Inc.

9.45 -0.05 -0.53 916,091