MFA Financial

MFA
🏛️ usa →
8.97
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.81 10.81 10.75 10.75 6.7K
09:31 10.76 10.77 10.76 10.76 2.3K
09:33 10.74 10.75 10.74 10.75 0.5K
09:34 10.75 10.75 10.75 10.75 0.1K
09:35 10.74 10.75 10.74 10.75 6.2K
09:36 10.74 10.75 10.74 10.74 10.2K
09:37 10.73 10.73 10.73 10.73 2.3K
09:38 10.74 10.74 10.72 10.72 5.5K
09:39 10.73 10.73 10.72 10.72 3.5K
09:40 10.73 10.74 10.73 10.74 1.2K
09:41 10.74 10.74 10.74 10.74 0.5K
09:42 10.74 10.75 10.73 10.75 4.5K
09:43 10.75 10.75 10.73 10.73 4.5K
09:44 10.74 10.74 10.74 10.74 0.7K
09:45 10.76 10.76 10.76 10.76 1.3K
09:46 10.75 10.75 10.75 10.75 0.8K
09:47 10.75 10.75 10.75 10.75 0.8K
09:48 10.75 10.77 10.75 10.77 1.5K
09:49 10.76 10.76 10.76 10.76 0.6K
09:50 10.76 10.77 10.76 10.77 1.8K
09:51 10.77 10.78 10.77 10.77 4.5K
09:53 10.77 10.77 10.76 10.76 2.5K
09:54 10.77 10.77 10.77 10.77 1.3K
09:55 10.77 10.77 10.77 10.77 0.3K
09:56 10.77 10.77 10.77 10.77 2.3K
09:57 10.78 10.78 10.78 10.78 0.4K
09:58 10.78 10.78 10.78 10.78 5.9K
10:00 10.79 10.79 10.79 10.79 0.1K
10:01 10.79 10.79 10.79 10.79 1.2K
10:02 10.80 10.82 10.80 10.82 2.6K
10:05 10.81 10.81 10.81 10.81 3.5K
10:06 10.81 10.81 10.81 10.81 2.1K
10:08 10.81 10.81 10.81 10.81 0.1K
10:09 10.81 10.81 10.81 10.81 0.5K
10:10 10.81 10.81 10.81 10.81 0.3K
10:12 10.81 10.81 10.81 10.81 4.7K
10:13 10.81 10.81 10.81 10.81 1.6K
10:14 10.81 10.81 10.81 10.81 1.9K
10:15 10.81 10.81 10.80 10.80 3.9K
10:17 10.81 10.81 10.81 10.81 1.0K
10:18 10.81 10.81 10.81 10.81 2.1K
10:19 10.80 10.81 10.80 10.81 4.6K
10:20 10.80 10.81 10.80 10.81 5.5K
10:23 10.80 10.80 10.80 10.80 1.6K
10:25 10.81 10.81 10.81 10.81 0.2K
10:26 10.81 10.81 10.81 10.81 0.8K
10:27 10.81 10.81 10.81 10.81 1.1K
10:28 10.80 10.80 10.80 10.80 0.1K
10:30 10.81 10.81 10.81 10.81 0.3K
10:32 10.81 10.81 10.80 10.80 1.1K
10:33 10.80 10.80 10.80 10.80 5.1K
10:34 10.79 10.80 10.79 10.80 0.3K
10:35 10.80 10.80 10.80 10.80 0.6K
10:37 10.81 10.81 10.81 10.81 3.8K
10:38 10.81 10.81 10.80 10.80 1.0K
10:39 10.81 10.81 10.81 10.81 0.1K
10:40 10.81 10.83 10.81 10.83 1.9K
10:41 10.82 10.83 10.82 10.83 5.6K
10:42 10.85 10.85 10.84 10.84 21.4K
10:43 10.83 10.84 10.83 10.84 2.5K
10:44 10.86 10.86 10.85 10.86 24.9K
10:45 10.86 10.86 10.86 10.86 0.7K
10:46 10.86 10.86 10.86 10.86 8.9K
10:47 10.85 10.85 10.85 10.85 0.4K
10:48 10.86 10.86 10.86 10.86 1.4K
10:51 10.86 10.87 10.86 10.87 15.8K
10:52 10.87 10.87 10.87 10.87 4.2K
10:54 10.86 10.86 10.86 10.86 1.9K
10:55 10.86 10.87 10.86 10.87 0.5K
10:56 10.87 10.87 10.87 10.87 2.1K
10:58 10.86 10.86 10.86 10.86 6.9K
10:59 10.87 10.87 10.86 10.86 3.5K
11:00 10.87 10.87 10.87 10.87 2.9K
11:01 10.88 10.88 10.87 10.87 5.0K
11:02 10.87 10.87 10.87 10.87 0.2K
11:03 10.88 10.88 10.88 10.88 5.4K
11:06 10.87 10.87 10.87 10.87 0.2K
11:07 10.87 10.87 10.87 10.87 1.4K
11:09 10.88 10.89 10.88 10.89 4.0K
11:10 10.89 10.89 10.89 10.89 1.5K
11:11 10.89 10.89 10.89 10.89 0.3K
11:12 10.89 10.89 10.89 10.89 0.7K
11:15 10.88 10.88 10.88 10.88 1.2K
11:16 10.88 10.88 10.87 10.87 0.5K
11:18 10.88 10.89 10.88 10.89 2.1K
11:20 10.88 10.88 10.88 10.88 2.5K
11:21 10.87 10.87 10.87 10.87 1.1K
11:23 10.87 10.87 10.87 10.87 0.7K
11:25 10.87 10.87 10.87 10.87 0.9K
11:27 10.88 10.88 10.88 10.88 0.8K
11:28 10.88 10.88 10.88 10.88 1.3K
11:29 10.87 10.87 10.87 10.87 0.8K
11:30 10.87 10.87 10.87 10.87 2.0K
11:31 10.86 10.86 10.86 10.86 0.8K
11:32 10.86 10.86 10.86 10.86 6.4K
11:33 10.85 10.85 10.85 10.85 0.7K
11:34 10.84 10.84 10.84 10.84 1.1K
11:36 10.84 10.84 10.84 10.84 0.3K
11:38 10.83 10.83 10.83 10.83 2.2K
11:39 10.83 10.83 10.83 10.83 0.3K
11:40 10.83 10.83 10.83 10.83 6.2K
11:41 10.83 10.83 10.83 10.83 1.9K
11:42 10.83 10.83 10.83 10.83 1.9K
11:44 10.84 10.84 10.84 10.84 3.1K
11:46 10.84 10.84 10.83 10.83 0.8K
11:47 10.83 10.83 10.81 10.81 1.4K
11:48 10.81 10.82 10.81 10.82 0.8K
11:49 10.81 10.81 10.81 10.82 1.1K
11:50 10.81 10.81 10.81 10.81 0.9K
11:53 10.82 10.82 10.81 10.81 0.4K
11:55 10.80 10.81 10.80 10.81 3.3K
11:57 10.81 10.81 10.81 10.81 1.5K
12:00 10.81 10.81 10.81 10.81 1.1K
12:01 10.82 10.82 10.82 10.82 11.1K
12:02 10.82 10.82 10.82 10.82 0.1K
12:03 10.82 10.82 10.82 10.82 1.4K
12:05 10.82 10.82 10.82 10.82 1.0K
12:06 10.83 10.83 10.83 10.83 0.3K
12:07 10.83 10.83 10.83 10.83 0.2K
12:08 10.83 10.83 10.83 10.83 0.6K
12:12 10.83 10.83 10.83 10.83 0.4K
12:14 10.82 10.82 10.82 10.82 1.7K
12:15 10.82 10.82 10.82 10.82 6.1K
12:16 10.83 10.83 10.83 10.83 0.4K
12:17 10.83 10.83 10.83 10.83 0.1K
12:18 10.83 10.83 10.83 10.83 0.4K
12:20 10.83 10.84 10.83 10.84 2.9K
12:21 10.84 10.84 10.84 10.84 0.3K
12:22 10.83 10.83 10.83 10.83 0.6K
12:23 10.84 10.84 10.83 10.83 0.6K
12:26 10.84 10.84 10.84 10.84 3.3K
12:28 10.85 10.85 10.85 10.85 0.9K
12:31 10.85 10.85 10.85 10.85 0.4K
12:32 10.84 10.85 10.84 10.85 0.2K
12:33 10.85 10.85 10.84 10.84 1.2K
12:34 10.84 10.84 10.84 10.84 3.3K
12:35 10.84 10.84 10.84 10.84 0.6K
12:36 10.83 10.84 10.83 10.84 2.1K
12:37 10.84 10.84 10.83 10.83 3.8K
12:39 10.83 10.83 10.83 10.83 0.5K
12:41 10.83 10.83 10.83 10.83 1.1K
12:43 10.83 10.83 10.83 10.83 0.2K
12:45 10.82 10.83 10.82 10.83 0.3K
12:46 10.83 10.83 10.83 10.83 2.2K
12:47 10.83 10.83 10.83 10.83 0.3K
12:49 10.83 10.83 10.81 10.81 9.0K
12:54 10.81 10.81 10.81 10.81 3.9K
12:55 10.81 10.81 10.81 10.81 2.3K
12:56 10.80 10.80 10.80 10.80 11.4K
12:58 10.80 10.80 10.80 10.80 0.6K
13:00 10.79 10.79 10.79 10.79 0.6K
13:02 10.79 10.79 10.79 10.79 3.4K
13:03 10.79 10.79 10.79 10.79 2.6K
13:04 10.80 10.80 10.80 10.80 0.1K
13:05 10.79 10.80 10.79 10.80 0.3K
13:07 10.80 10.80 10.80 10.80 3.5K
13:08 10.79 10.79 10.79 10.79 0.5K
13:10 10.80 10.80 10.80 10.80 0.3K
13:12 10.80 10.80 10.80 10.80 0.2K
13:13 10.80 10.80 10.80 10.80 0.2K
13:14 10.80 10.80 10.80 10.80 0.1K
13:15 10.80 10.80 10.80 10.80 3.8K
13:16 10.80 10.80 10.80 10.80 2.7K
13:20 10.79 10.79 10.79 10.79 0.2K
13:21 10.79 10.79 10.79 10.79 3.5K
13:22 10.79 10.79 10.79 10.79 0.6K
13:23 10.79 10.79 10.79 10.79 6.4K
13:25 10.79 10.79 10.78 10.78 0.8K
13:26 10.78 10.78 10.78 10.78 0.6K
13:27 10.77 10.77 10.76 10.76 2.2K
13:29 10.76 10.76 10.76 10.76 0.3K
13:31 10.77 10.77 10.77 10.77 0.1K
13:32 10.76 10.76 10.76 10.76 0.4K
13:33 10.76 10.76 10.76 10.76 0.9K
13:34 10.76 10.76 10.76 10.76 0.3K
13:37 10.75 10.75 10.75 10.75 10.2K
13:38 10.73 10.73 10.73 10.73 0.1K
13:39 10.74 10.74 10.74 10.74 0.7K
13:41 10.74 10.74 10.74 10.74 0.3K
13:42 10.73 10.73 10.73 10.73 0.9K
13:43 10.73 10.74 10.73 10.74 2.5K
13:45 10.73 10.73 10.73 10.73 2.7K
13:47 10.74 10.74 10.74 10.74 0.5K
13:49 10.74 10.75 10.74 10.75 6.1K
13:51 10.75 10.76 10.75 10.75 7.2K
13:52 10.75 10.75 10.74 10.74 3.0K
13:53 10.75 10.75 10.74 10.75 5.9K
13:54 10.74 10.75 10.74 10.75 0.9K
13:58 10.75 10.75 10.75 10.75 0.3K
14:00 10.75 10.75 10.75 10.75 0.2K
14:01 10.75 10.75 10.75 10.75 1.4K
14:04 10.76 10.76 10.75 10.75 2.5K
14:05 10.76 10.76 10.76 10.76 0.1K
14:06 10.76 10.76 10.76 10.76 0.6K
14:08 10.76 10.76 10.76 10.76 0.4K
14:09 10.76 10.76 10.76 10.76 1.0K
14:10 10.75 10.76 10.75 10.76 2.8K
14:11 10.75 10.75 10.75 10.75 2.5K
14:12 10.75 10.76 10.75 10.76 6.9K
14:13 10.76 10.76 10.76 10.76 2.3K
14:17 10.77 10.77 10.76 10.76 1.7K
14:18 10.77 10.77 10.77 10.77 1.1K
14:20 10.77 10.77 10.77 10.77 0.6K
14:22 10.77 10.77 10.77 10.77 0.2K
14:23 10.77 10.77 10.77 10.77 0.6K
14:24 10.76 10.76 10.76 10.76 2.3K
14:28 10.77 10.77 10.77 10.77 6.0K
14:29 10.77 10.77 10.77 10.77 0.3K
14:31 10.77 10.77 10.77 10.77 7.2K
14:32 10.78 10.78 10.77 10.77 1.0K
14:33 10.77 10.77 10.77 10.77 7.4K
14:35 10.78 10.78 10.77 10.77 0.5K
14:36 10.78 10.78 10.77 10.77 0.3K
14:37 10.78 10.78 10.77 10.78 0.6K
14:38 10.78 10.78 10.78 10.78 0.3K
14:40 10.78 10.78 10.78 10.78 0.6K
14:41 10.77 10.77 10.77 10.77 0.1K
14:42 10.78 10.78 10.78 10.78 0.4K
14:43 10.78 10.78 10.78 10.78 0.3K
14:44 10.78 10.78 10.78 10.78 0.2K
14:45 10.78 10.78 10.78 10.78 0.2K
14:47 10.77 10.78 10.77 10.78 0.5K
14:48 10.78 10.78 10.78 10.78 0.2K
14:49 10.77 10.78 10.77 10.78 0.4K
14:50 10.77 10.78 10.77 10.78 0.7K
14:52 10.78 10.78 10.78 10.78 1.4K
14:53 10.77 10.77 10.77 10.77 3.2K
14:54 10.77 10.78 10.77 10.78 4.9K
14:57 10.78 10.78 10.78 10.78 0.2K
14:58 10.77 10.77 10.77 10.77 2.2K
15:00 10.77 10.77 10.77 10.77 0.5K
15:02 10.77 10.78 10.77 10.77 9.1K
15:03 10.78 10.78 10.78 10.78 0.4K
15:04 10.77 10.77 10.77 10.77 4.4K
15:05 10.76 10.77 10.76 10.77 2.4K
15:06 10.76 10.77 10.76 10.76 0.9K
15:07 10.77 10.77 10.77 10.77 0.7K
15:08 10.77 10.77 10.76 10.76 0.2K
15:09 10.77 10.77 10.77 10.77 2.6K
15:10 10.78 10.78 10.78 10.78 2.7K
15:12 10.78 10.78 10.78 10.78 0.3K
15:13 10.78 10.78 10.78 10.78 0.3K
15:14 10.78 10.78 10.78 10.78 0.9K
15:15 10.77 10.78 10.77 10.78 6.7K
15:16 10.78 10.78 10.78 10.78 0.5K
15:17 10.78 10.78 10.78 10.78 0.1K
15:18 10.78 10.78 10.78 10.78 1.2K
15:20 10.78 10.78 10.78 10.78 0.2K
15:21 10.78 10.79 10.78 10.79 2.9K
15:22 10.79 10.79 10.79 10.79 1.6K
15:23 10.78 10.78 10.78 10.78 0.6K
15:25 10.79 10.79 10.79 10.79 1.2K
15:26 10.79 10.79 10.79 10.79 2.6K
15:27 10.79 10.79 10.79 10.79 5.6K
15:28 10.79 10.79 10.77 10.77 8.5K
15:29 10.78 10.78 10.77 10.77 1.7K
15:30 10.76 10.76 10.76 10.76 2.3K
15:32 10.77 10.77 10.77 10.77 0.9K
15:33 10.77 10.77 10.77 10.77 0.6K
15:34 10.77 10.77 10.77 10.77 0.2K
15:35 10.77 10.78 10.76 10.76 12.0K
15:36 10.76 10.76 10.76 10.76 0.7K
15:37 10.75 10.75 10.75 10.75 1.6K
15:38 10.75 10.75 10.75 10.75 1.8K
15:39 10.74 10.74 10.74 10.74 1.6K
15:40 10.75 10.75 10.75 10.75 1.9K
15:41 10.75 10.75 10.74 10.74 1.9K
15:42 10.74 10.74 10.74 10.74 0.3K
15:43 10.74 10.74 10.74 10.74 0.5K
15:44 10.75 10.75 10.74 10.74 0.8K
15:45 10.75 10.75 10.73 10.74 3.9K
15:46 10.74 10.74 10.73 10.74 3.3K
15:48 10.73 10.74 10.73 10.74 0.9K
15:50 10.74 10.74 10.73 10.73 19.3K
15:51 10.74 10.74 10.74 10.74 1.6K
15:52 10.74 10.74 10.74 10.74 2.7K
15:53 10.74 10.74 10.74 10.74 2.2K
15:54 10.74 10.75 10.74 10.75 8.0K
15:55 10.75 10.75 10.74 10.75 2.8K
15:56 10.74 10.75 10.73 10.73 14.1K
15:57 10.73 10.74 10.73 10.73 6.7K
15:58 10.73 10.75 10.73 10.75 25.5K
15:59 10.75 10.75 10.74 10.74 140.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available