MFA: MFA Financial Inc.

As of Tuesday, April 29th, 2025

$ 9.91

+0.19 +1.95%

Open: 9.72
High: 9.96
Low: 9.69
Volume: 1,051,741
Previous Close on Monday, April 28th, 2025

$ 9.72

+0.22 +2.32%

Open: 9.56
High: 9.76
Low: 9.55
Volume: 921,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 9.72 9.96 9.69 9.91 1,051,741 +0.19 +1.95
2025-04-28 9.56 9.76 9.55 9.72 921,966 +0.22 +2.32
2025-04-25 9.39 9.54 9.30 9.50 1,005,997 +0.14 +1.50
2025-04-24 9.32 9.43 9.20 9.36 784,666 +0.07 +0.75
2025-04-23 9.48 9.56 9.26 9.29 1,278,556 0.00 0.00
2025-04-22 9.00 9.32 8.98 9.29 1,325,427 +0.42 +4.74
2025-04-21 8.85 8.90 8.65 8.87 1,135,683 -0.11 -1.22
2025-04-17 8.66 9.03 8.64 8.98 1,174,748 +0.35 +4.06
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 9.96
On 2025-04-29		 9.20
On 2025-04-24		 0.62 6.67 9.56
On 2025-04-23		 9.20
On 2025-04-24		 -3.77 9.56
10D 9.96
On 2025-04-29		 8.46
On 2025-04-15		 1.29 14.97 9.03
On 2025-04-17		 8.65
On 2025-04-21		 -4.20 9.22
20D 10.39
On 2025-04-01		 7.85
On 2025-04-11		 -0.35 -3.41 10.39
On 2025-04-01		 7.85
On 2025-04-11		 -24.45 9.21
WTD 9.96
On 2025-04-29		 9.55
On 2025-04-28		 0.41 4.32 9.76
On 2025-04-28		 9.76
On 2025-04-28		 0.00 9.82
MTD 10.39
On 2025-04-01		 7.85
On 2025-04-11		 -0.35 -3.41 10.39
On 2025-04-01		 7.85
On 2025-04-11		 -24.45 9.21
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MFA

MFA Financial Inc.

9.91 +0.19 +1.95 1,051,741