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 10.12 10.18 9.98 9.98 150.4K
09:31 10.00 10.00 9.98 10.00 3.3K
09:32 10.06 10.07 10.06 10.07 6.1K
09:33 10.08 10.22 10.08 10.19 5.8K
09:34 10.19 10.19 10.16 10.18 4.5K
09:35 10.17 10.18 10.17 10.18 2.6K
09:36 10.19 10.19 10.17 10.17 1.9K
09:37 10.14 10.15 10.14 10.15 3.7K
09:39 10.16 10.16 10.16 10.16 0.8K
09:41 10.18 10.18 10.18 10.18 8.0K
09:42 10.20 10.20 10.19 10.20 1.2K
09:43 10.19 10.19 10.18 10.19 3.0K
09:44 10.17 10.17 10.17 10.17 1.0K
09:45 10.17 10.17 10.15 10.15 4.4K
09:46 10.14 10.14 10.14 10.14 0.2K
09:47 10.14 10.14 10.12 10.12 2.4K
09:48 10.12 10.14 10.12 10.14 5.2K
09:49 10.13 10.13 10.12 10.12 1.1K
09:50 10.12 10.15 10.11 10.15 10.2K
09:52 10.16 10.16 10.16 10.16 0.8K
09:53 10.16 10.17 10.16 10.17 2.9K
09:54 10.16 10.16 10.16 10.16 1.2K
09:55 10.16 10.16 10.16 10.16 0.3K
09:56 10.18 10.18 10.18 10.18 1.6K
09:57 10.17 10.17 10.17 10.17 1.0K
09:59 10.18 10.18 10.18 10.18 0.5K
10:00 10.18 10.18 10.18 10.18 1.6K
10:01 10.19 10.19 10.18 10.18 1.5K
10:02 10.18 10.19 10.18 10.19 4.7K
10:03 10.19 10.19 10.19 10.19 0.3K
10:04 10.19 10.19 10.19 10.19 5.1K
10:05 10.19 10.21 10.19 10.21 8.3K
10:06 10.21 10.21 10.20 10.20 0.9K
10:07 10.21 10.23 10.21 10.22 14.6K
10:08 10.23 10.24 10.22 10.24 5.1K
10:09 10.25 10.26 10.25 10.26 3.4K
10:10 10.26 10.26 10.26 10.26 1.7K
10:11 10.26 10.26 10.24 10.24 2.1K
10:12 10.23 10.23 10.23 10.23 0.8K
10:13 10.24 10.24 10.24 10.24 3.1K
10:14 10.25 10.25 10.25 10.25 1.2K
10:16 10.24 10.24 10.23 10.23 3.7K
10:17 10.24 10.24 10.24 10.24 1.7K
10:19 10.24 10.24 10.24 10.24 1.1K
10:20 10.24 10.25 10.24 10.25 0.6K
10:21 10.27 10.27 10.26 10.26 5.3K
10:22 10.26 10.26 10.26 10.26 0.9K
10:24 10.26 10.26 10.26 10.26 0.2K
10:26 10.26 10.26 10.25 10.26 2.8K
10:27 10.25 10.26 10.25 10.26 1.7K
10:28 10.27 10.27 10.27 10.27 0.6K
10:29 10.27 10.27 10.27 10.27 0.2K
10:30 10.26 10.26 10.26 10.26 1.5K
10:31 10.28 10.28 10.28 10.28 0.4K
10:32 10.28 10.28 10.28 10.28 2.5K
10:33 10.28 10.28 10.28 10.28 0.6K
10:34 10.28 10.28 10.28 10.28 0.5K
10:35 10.28 10.28 10.28 10.28 1.0K
10:36 10.30 10.30 10.30 10.30 0.9K
10:38 10.30 10.30 10.30 10.30 1.6K
10:39 10.31 10.31 10.30 10.30 18.3K
10:40 10.30 10.30 10.30 10.30 3.1K
10:41 10.28 10.28 10.27 10.28 2.5K
10:42 10.27 10.27 10.27 10.27 1.7K
10:43 10.27 10.27 10.27 10.27 1.7K
10:45 10.27 10.27 10.27 10.27 0.6K
10:46 10.28 10.28 10.28 10.28 1.5K
10:47 10.29 10.29 10.29 10.29 0.1K
10:48 10.28 10.29 10.28 10.29 1.1K
10:49 10.28 10.30 10.28 10.30 6.0K
10:50 10.30 10.30 10.28 10.28 14.4K
10:52 10.27 10.27 10.27 10.27 0.8K
10:53 10.27 10.27 10.27 10.27 0.9K
10:54 10.27 10.27 10.27 10.27 4.4K
10:55 10.29 10.29 10.28 10.28 1.5K
10:56 10.28 10.28 10.28 10.28 0.4K
10:58 10.28 10.28 10.28 10.28 0.2K
10:59 10.28 10.28 10.28 10.28 3.3K
11:00 10.29 10.29 10.29 10.29 1.3K
11:01 10.29 10.29 10.29 10.29 2.6K
11:03 10.29 10.29 10.29 10.29 0.2K
11:04 10.29 10.29 10.29 10.29 2.0K
11:05 10.30 10.30 10.30 10.30 0.6K
11:06 10.30 10.30 10.30 10.30 0.2K
11:07 10.29 10.29 10.29 10.29 1.0K
11:08 10.29 10.29 10.29 10.29 1.8K
11:09 10.29 10.29 10.29 10.29 0.3K
11:11 10.29 10.30 10.29 10.29 6.0K
11:12 10.29 10.29 10.29 10.29 0.1K
11:13 10.30 10.30 10.30 10.30 0.2K
11:14 10.29 10.30 10.29 10.29 2.0K
11:15 10.30 10.30 10.30 10.30 0.2K
11:16 10.30 10.30 10.29 10.29 2.5K
11:17 10.27 10.27 10.27 10.27 3.1K
11:18 10.26 10.27 10.26 10.27 0.5K
11:19 10.27 10.27 10.27 10.27 2.0K
11:20 10.27 10.27 10.27 10.27 0.6K
11:23 10.27 10.27 10.27 10.27 1.8K
11:27 10.26 10.26 10.26 10.26 1.9K
11:28 10.26 10.26 10.26 10.26 0.1K
11:29 10.26 10.26 10.25 10.25 1.0K
11:30 10.25 10.25 10.25 10.25 2.1K
11:31 10.24 10.24 10.24 10.24 1.4K
11:33 10.24 10.25 10.24 10.25 2.2K
11:34 10.24 10.24 10.24 10.24 0.1K
11:35 10.24 10.24 10.24 10.24 0.8K
11:36 10.23 10.23 10.23 10.23 0.5K
11:38 10.25 10.25 10.24 10.25 2.9K
11:39 10.24 10.24 10.24 10.24 0.5K
11:40 10.24 10.24 10.24 10.24 7.3K
11:42 10.24 10.24 10.24 10.24 0.6K
11:43 10.24 10.24 10.24 10.24 0.8K
11:45 10.24 10.24 10.24 10.24 0.2K
11:47 10.24 10.24 10.24 10.24 0.6K
11:48 10.24 10.24 10.24 10.24 0.3K
11:49 10.24 10.24 10.23 10.23 2.0K
11:50 10.24 10.24 10.22 10.22 4.6K
11:51 10.23 10.23 10.21 10.21 10.6K
11:52 10.22 10.22 10.22 10.22 0.3K
11:53 10.20 10.20 10.20 10.20 3.4K
11:54 10.20 10.21 10.20 10.21 3.3K
11:55 10.22 10.22 10.22 10.22 0.7K
11:57 10.22 10.22 10.22 10.22 0.4K
11:58 10.22 10.22 10.22 10.22 0.9K
12:00 10.23 10.23 10.23 10.23 4.7K
12:01 10.23 10.23 10.23 10.23 0.8K
12:02 10.23 10.23 10.23 10.23 1.5K
12:03 10.23 10.23 10.23 10.23 2.3K
12:05 10.24 10.24 10.24 10.24 3.3K
12:08 10.24 10.24 10.24 10.24 0.4K
12:09 10.24 10.24 10.24 10.24 0.2K
12:10 10.23 10.23 10.23 10.23 4.5K
12:11 10.23 10.23 10.23 10.23 0.1K
12:12 10.23 10.23 10.23 10.23 0.3K
12:13 10.22 10.22 10.22 10.22 0.4K
12:14 10.23 10.23 10.23 10.23 0.3K
12:15 10.23 10.23 10.23 10.23 0.5K
12:16 10.23 10.23 10.23 10.23 0.7K
12:18 10.23 10.23 10.23 10.23 0.1K
12:19 10.24 10.24 10.24 10.24 2.5K
12:20 10.23 10.24 10.23 10.24 1.0K
12:21 10.23 10.23 10.23 10.23 0.8K
12:22 10.24 10.24 10.24 10.24 1.0K
12:23 10.25 10.25 10.25 10.25 0.6K
12:24 10.25 10.25 10.25 10.25 1.6K
12:26 10.26 10.26 10.26 10.26 0.5K
12:27 10.26 10.26 10.26 10.26 2.6K
12:28 10.26 10.27 10.26 10.27 0.3K
12:29 10.28 10.28 10.28 10.28 2.1K
12:30 10.28 10.28 10.28 10.28 2.5K
12:31 10.28 10.28 10.28 10.28 0.3K
12:32 10.28 10.28 10.28 10.28 1.5K
12:34 10.28 10.29 10.28 10.29 2.4K
12:35 10.28 10.28 10.28 10.28 3.9K
12:38 10.28 10.28 10.28 10.28 0.5K
12:41 10.28 10.28 10.28 10.28 1.3K
12:42 10.28 10.28 10.28 10.28 0.7K
12:43 10.28 10.28 10.28 10.28 1.4K
12:44 10.28 10.28 10.28 10.28 0.5K
12:45 10.27 10.28 10.27 10.28 1.9K
12:47 10.28 10.28 10.28 10.28 0.2K
12:48 10.28 10.28 10.28 10.28 0.5K
12:49 10.27 10.27 10.27 10.27 8.7K
12:50 10.27 10.27 10.26 10.27 1.0K
12:51 10.27 10.27 10.27 10.27 0.2K
12:52 10.27 10.27 10.27 10.27 0.6K
12:53 10.27 10.27 10.26 10.27 2.5K
12:54 10.27 10.27 10.27 10.27 0.6K
12:55 10.27 10.27 10.26 10.27 1.8K
12:56 10.26 10.26 10.26 10.26 3.2K
12:57 10.25 10.25 10.25 10.25 0.4K
12:58 10.25 10.25 10.25 10.25 3.2K
12:59 10.25 10.25 10.25 10.25 0.2K
13:00 10.24 10.25 10.24 10.25 2.3K
13:01 10.24 10.25 10.24 10.25 0.5K
13:02 10.24 10.24 10.24 10.24 0.3K
13:03 10.24 10.24 10.23 10.23 2.7K
13:05 10.24 10.24 10.24 10.24 0.5K
13:07 10.25 10.25 10.25 10.25 6.4K
13:09 10.25 10.25 10.25 10.25 0.2K
13:10 10.25 10.25 10.25 10.25 0.8K
13:13 10.24 10.24 10.24 10.24 1.4K
13:14 10.25 10.25 10.25 10.25 1.1K
13:16 10.25 10.25 10.25 10.25 0.5K
13:17 10.25 10.25 10.25 10.25 0.3K
13:18 10.25 10.25 10.25 10.25 0.2K
13:19 10.24 10.24 10.24 10.24 2.9K
13:20 10.23 10.23 10.23 10.23 0.5K
13:22 10.23 10.23 10.23 10.23 1.6K
13:24 10.23 10.23 10.23 10.23 0.9K
13:25 10.23 10.23 10.23 10.23 0.7K
13:28 10.23 10.23 10.23 10.23 0.8K
13:31 10.23 10.23 10.23 10.23 0.3K
13:32 10.23 10.23 10.22 10.23 6.4K
13:33 10.24 10.24 10.24 10.24 0.8K
13:35 10.24 10.24 10.24 10.24 0.5K
13:36 10.23 10.23 10.23 10.23 3.3K
13:38 10.23 10.23 10.23 10.23 3.8K
13:39 10.23 10.23 10.23 10.23 3.0K
13:41 10.23 10.23 10.23 10.23 0.4K
13:42 10.23 10.23 10.22 10.22 0.6K
13:43 10.23 10.23 10.23 10.23 0.6K
13:44 10.22 10.23 10.22 10.23 0.7K
13:45 10.22 10.23 10.22 10.23 6.7K
13:46 10.23 10.23 10.23 10.23 2.1K
13:48 10.22 10.22 10.22 10.22 6.4K
13:49 10.22 10.22 10.22 10.22 2.3K
13:50 10.22 10.22 10.21 10.22 1.5K
13:51 10.21 10.22 10.21 10.22 2.6K
13:52 10.23 10.23 10.23 10.23 9.9K
13:54 10.23 10.23 10.23 10.23 0.5K
13:56 10.23 10.23 10.22 10.22 11.1K
14:00 10.22 10.22 10.22 10.22 0.2K
14:01 10.22 10.23 10.22 10.23 7.4K
14:02 10.22 10.22 10.22 10.22 3.5K
14:04 10.22 10.22 10.22 10.22 2.5K
14:05 10.24 10.24 10.24 10.24 2.5K
14:06 10.25 10.25 10.24 10.24 2.1K
14:07 10.25 10.25 10.25 10.25 0.4K
14:08 10.24 10.25 10.24 10.25 2.2K
14:09 10.25 10.25 10.25 10.25 2.6K
14:10 10.27 10.27 10.27 10.27 2.9K
14:11 10.27 10.27 10.26 10.27 4.1K
14:12 10.26 10.27 10.26 10.27 1.2K
14:13 10.27 10.27 10.27 10.27 0.9K
14:14 10.26 10.26 10.26 10.26 1.8K
14:15 10.27 10.27 10.27 10.27 0.5K
14:17 10.27 10.27 10.27 10.27 2.8K
14:20 10.26 10.27 10.26 10.27 1.3K
14:22 10.27 10.27 10.27 10.27 0.5K
14:23 10.27 10.27 10.27 10.27 0.5K
14:24 10.27 10.27 10.26 10.26 0.4K
14:25 10.27 10.27 10.27 10.27 0.8K
14:26 10.27 10.27 10.27 10.27 0.9K
14:27 10.27 10.27 10.27 10.27 0.6K
14:28 10.27 10.27 10.27 10.27 0.6K
14:29 10.27 10.27 10.27 10.27 0.6K
14:30 10.27 10.28 10.27 10.27 7.4K
14:32 10.28 10.28 10.28 10.28 0.4K
14:33 10.27 10.27 10.27 10.27 4.0K
14:34 10.27 10.27 10.27 10.27 3.3K
14:35 10.27 10.27 10.27 10.27 0.3K
14:36 10.27 10.27 10.27 10.27 2.3K
14:37 10.28 10.29 10.28 10.29 4.9K
14:39 10.28 10.29 10.28 10.29 0.8K
14:41 10.29 10.29 10.29 10.29 0.5K
14:42 10.29 10.30 10.29 10.30 3.3K
14:43 10.30 10.30 10.30 10.30 0.4K
14:44 10.30 10.30 10.30 10.30 0.5K
14:45 10.29 10.29 10.29 10.29 0.2K
14:46 10.29 10.29 10.29 10.29 5.2K
14:47 10.29 10.29 10.29 10.29 3.8K
14:48 10.29 10.29 10.29 10.29 0.3K
14:49 10.29 10.30 10.29 10.30 4.1K
14:50 10.30 10.30 10.29 10.29 1.0K
14:51 10.29 10.29 10.29 10.29 0.2K
14:52 10.30 10.30 10.30 10.30 1.2K
14:53 10.30 10.30 10.30 10.30 0.2K
14:54 10.30 10.30 10.30 10.30 0.3K
14:55 10.30 10.30 10.30 10.30 0.4K
14:56 10.30 10.30 10.30 10.30 0.6K
14:57 10.30 10.30 10.30 10.30 1.4K
14:58 10.30 10.30 10.30 10.30 1.5K
15:00 10.30 10.30 10.30 10.30 0.6K
15:01 10.30 10.30 10.30 10.30 0.3K
15:02 10.30 10.30 10.30 10.30 4.2K
15:03 10.31 10.31 10.31 10.31 0.6K
15:06 10.31 10.31 10.31 10.31 1.7K
15:09 10.31 10.32 10.31 10.32 4.4K
15:10 10.31 10.31 10.31 10.31 0.1K
15:11 10.32 10.32 10.32 10.32 0.4K
15:12 10.32 10.32 10.31 10.31 0.9K
15:13 10.32 10.32 10.31 10.31 4.2K
15:15 10.32 10.32 10.32 10.32 0.4K
15:16 10.32 10.32 10.32 10.32 0.9K
15:17 10.32 10.32 10.31 10.31 2.0K
15:18 10.32 10.33 10.32 10.33 8.8K
15:19 10.33 10.33 10.31 10.32 11.8K
15:20 10.31 10.31 10.31 10.31 0.3K
15:21 10.32 10.32 10.32 10.32 1.0K
15:22 10.32 10.32 10.31 10.31 1.9K
15:24 10.32 10.32 10.32 10.32 4.0K
15:26 10.31 10.31 10.31 10.31 3.8K
15:27 10.31 10.31 10.31 10.31 1.3K
15:28 10.31 10.31 10.31 10.31 0.8K
15:29 10.30 10.31 10.30 10.31 0.4K
15:30 10.31 10.32 10.31 10.31 7.6K
15:31 10.31 10.32 10.31 10.31 6.8K
15:32 10.31 10.31 10.31 10.31 4.5K
15:33 10.32 10.32 10.32 10.32 3.8K
15:34 10.32 10.32 10.32 10.32 1.2K
15:35 10.31 10.31 10.30 10.30 5.2K
15:36 10.30 10.30 10.30 10.30 6.1K
15:38 10.30 10.30 10.30 10.30 1.3K
15:40 10.30 10.30 10.30 10.30 0.6K
15:41 10.30 10.31 10.30 10.31 5.0K
15:42 10.31 10.31 10.31 10.31 1.4K
15:43 10.32 10.32 10.32 10.32 5.3K
15:44 10.31 10.31 10.31 10.31 4.3K
15:45 10.31 10.31 10.31 10.31 1.0K
15:46 10.31 10.31 10.31 10.31 0.3K
15:47 10.31 10.31 10.31 10.31 1.5K
15:48 10.31 10.31 10.31 10.31 0.6K
15:49 10.31 10.31 10.31 10.31 1.8K
15:50 10.31 10.31 10.28 10.29 20.6K
15:51 10.30 10.30 10.28 10.28 16.7K
15:52 10.28 10.28 10.28 10.28 5.3K
15:53 10.28 10.28 10.27 10.27 1.1K
15:54 10.27 10.29 10.27 10.29 11.5K
15:55 10.29 10.30 10.28 10.29 8.3K
15:56 10.30 10.30 10.29 10.29 14.1K
15:57 10.29 10.29 10.29 10.29 4.5K
15:58 10.30 10.30 10.28 10.29 34.1K
15:59 10.29 10.29 10.26 10.26 236.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available