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 10.22 10.22 10.22 10.22 14.3K
09:31 10.20 10.20 10.20 10.20 0.2K
09:32 10.23 10.25 10.23 10.25 2.6K
09:33 10.23 10.26 10.23 10.26 5.4K
09:34 10.24 10.26 10.24 10.26 5.4K
09:35 10.25 10.25 10.25 10.25 0.1K
09:36 10.25 10.25 10.25 10.25 0.1K
09:37 10.25 10.25 10.25 10.25 0.3K
09:38 10.25 10.25 10.25 10.25 0.9K
09:39 10.27 10.27 10.27 10.27 1.2K
09:40 10.27 10.28 10.27 10.28 4.0K
09:41 10.31 10.31 10.31 10.31 1.1K
09:42 10.30 10.30 10.30 10.30 2.2K
09:43 10.28 10.28 10.28 10.28 2.7K
09:44 10.27 10.28 10.27 10.28 4.9K
09:45 10.28 10.28 10.27 10.27 3.6K
09:47 10.28 10.28 10.28 10.28 0.4K
09:49 10.31 10.31 10.31 10.31 2.5K
09:50 10.31 10.31 10.31 10.31 0.8K
09:51 10.31 10.31 10.31 10.31 0.5K
09:52 10.31 10.32 10.31 10.32 11.7K
09:53 10.31 10.31 10.31 10.31 0.5K
09:54 10.31 10.32 10.31 10.32 1.6K
09:55 10.31 10.31 10.30 10.30 1.6K
09:56 10.30 10.31 10.30 10.30 1.3K
09:57 10.30 10.30 10.29 10.29 0.6K
09:58 10.30 10.30 10.28 10.28 4.1K
09:59 10.27 10.27 10.27 10.27 2.2K
10:00 10.25 10.28 10.25 10.28 7.6K
10:01 10.28 10.29 10.28 10.28 2.8K
10:02 10.27 10.27 10.27 10.27 0.8K
10:04 10.26 10.26 10.26 10.26 0.9K
10:07 10.24 10.24 10.23 10.23 2.1K
10:10 10.22 10.22 10.21 10.21 0.6K
10:12 10.21 10.21 10.21 10.21 0.3K
10:15 10.21 10.21 10.20 10.20 1.0K
10:16 10.21 10.21 10.21 10.21 2.1K
10:17 10.23 10.23 10.22 10.23 2.2K
10:20 10.23 10.23 10.23 10.23 0.2K
10:21 10.23 10.24 10.23 10.24 4.3K
10:22 10.25 10.25 10.24 10.25 4.1K
10:23 10.26 10.26 10.26 10.26 5.0K
10:24 10.27 10.27 10.27 10.27 1.8K
10:25 10.27 10.27 10.27 10.27 4.0K
10:26 10.27 10.27 10.27 10.27 0.1K
10:27 10.27 10.27 10.27 10.27 3.5K
10:28 10.25 10.26 10.25 10.26 10.3K
10:29 10.27 10.27 10.26 10.26 10.8K
10:30 10.26 10.27 10.26 10.27 4.5K
10:31 10.27 10.27 10.27 10.27 6.8K
10:32 10.28 10.28 10.28 10.28 5.0K
10:33 10.27 10.28 10.27 10.28 1.8K
10:34 10.28 10.29 10.28 10.29 0.8K
10:35 10.29 10.29 10.29 10.29 2.8K
10:37 10.29 10.29 10.28 10.28 8.9K
10:38 10.28 10.28 10.28 10.28 0.1K
10:39 10.30 10.30 10.29 10.29 4.4K
10:40 10.30 10.30 10.30 10.30 0.1K
10:41 10.29 10.30 10.29 10.30 0.3K
10:42 10.30 10.30 10.30 10.30 2.1K
10:43 10.31 10.33 10.31 10.32 12.5K
10:44 10.31 10.31 10.31 10.31 4.7K
10:45 10.30 10.30 10.30 10.30 3.0K
10:47 10.29 10.29 10.29 10.29 1.3K
10:48 10.30 10.30 10.29 10.29 4.2K
10:49 10.30 10.30 10.30 10.30 0.9K
10:51 10.31 10.31 10.31 10.31 1.9K
10:56 10.33 10.33 10.33 10.33 0.5K
10:57 10.32 10.32 10.32 10.32 1.7K
10:59 10.31 10.31 10.31 10.31 0.6K
11:01 10.32 10.33 10.32 10.33 3.6K
11:03 10.33 10.33 10.33 10.33 1.6K
11:04 10.34 10.34 10.34 10.34 0.2K
11:05 10.35 10.35 10.34 10.34 0.8K
11:06 10.33 10.33 10.33 10.33 1.4K
11:07 10.33 10.33 10.33 10.33 0.4K
11:09 10.35 10.35 10.35 10.35 3.2K
11:10 10.35 10.35 10.34 10.34 0.8K
11:12 10.35 10.35 10.34 10.34 2.3K
11:13 10.34 10.34 10.34 10.34 1.5K
11:14 10.34 10.34 10.34 10.34 0.3K
11:16 10.33 10.34 10.33 10.34 0.6K
11:18 10.34 10.34 10.34 10.34 4.0K
11:19 10.34 10.34 10.34 10.34 0.1K
11:20 10.33 10.33 10.33 10.33 4.5K
11:21 10.33 10.34 10.33 10.34 3.4K
11:22 10.34 10.34 10.34 10.34 1.4K
11:23 10.34 10.34 10.34 10.34 0.7K
11:24 10.34 10.34 10.34 10.34 5.9K
11:25 10.35 10.35 10.35 10.35 0.3K
11:26 10.35 10.36 10.35 10.36 6.8K
11:27 10.36 10.36 10.35 10.36 0.7K
11:28 10.35 10.35 10.35 10.35 3.7K
11:29 10.36 10.36 10.36 10.36 0.9K
11:30 10.35 10.35 10.35 10.35 1.3K
11:31 10.36 10.36 10.35 10.35 1.9K
11:33 10.35 10.35 10.35 10.35 0.6K
11:35 10.35 10.35 10.35 10.35 0.2K
11:36 10.35 10.35 10.35 10.35 0.8K
11:38 10.36 10.36 10.36 10.36 0.8K
11:39 10.36 10.36 10.36 10.36 1.3K
11:43 10.36 10.36 10.36 10.36 0.2K
11:44 10.35 10.36 10.35 10.36 1.4K
11:45 10.36 10.36 10.36 10.36 4.8K
11:46 10.37 10.37 10.37 10.37 1.4K
11:47 10.36 10.36 10.36 10.36 0.2K
11:48 10.37 10.37 10.37 10.37 0.3K
11:49 10.37 10.37 10.37 10.37 0.3K
11:51 10.37 10.37 10.37 10.37 0.2K
11:52 10.36 10.37 10.36 10.37 1.3K
11:54 10.38 10.38 10.38 10.38 4.7K
11:55 10.38 10.38 10.38 10.38 0.4K
11:56 10.38 10.38 10.38 10.38 2.0K
11:58 10.38 10.38 10.38 10.38 0.5K
11:59 10.38 10.38 10.38 10.38 0.5K
12:00 10.38 10.38 10.38 10.38 0.3K
12:01 10.38 10.38 10.38 10.38 0.3K
12:02 10.37 10.38 10.37 10.38 4.2K
12:03 10.37 10.38 10.37 10.38 1.4K
12:06 10.37 10.37 10.37 10.37 7.8K
12:07 10.38 10.38 10.38 10.38 1.6K
12:08 10.39 10.39 10.39 10.39 3.0K
12:10 10.38 10.38 10.38 10.38 0.5K
12:11 10.38 10.39 10.38 10.39 3.4K
12:12 10.39 10.39 10.39 10.39 0.2K
12:14 10.39 10.39 10.39 10.39 2.0K
12:16 10.38 10.38 10.38 10.38 0.5K
12:18 10.39 10.39 10.39 10.39 0.6K
12:19 10.39 10.39 10.39 10.39 0.5K
12:20 10.39 10.39 10.39 10.39 0.7K
12:23 10.38 10.38 10.38 10.38 7.5K
12:24 10.38 10.38 10.38 10.38 2.8K
12:26 10.37 10.37 10.37 10.37 2.0K
12:27 10.36 10.36 10.35 10.35 1.7K
12:28 10.35 10.35 10.35 10.35 0.3K
12:29 10.35 10.35 10.34 10.34 1.4K
12:31 10.34 10.34 10.34 10.34 1.8K
12:32 10.34 10.34 10.34 10.34 2.1K
12:33 10.36 10.36 10.35 10.35 1.3K
12:35 10.35 10.35 10.35 10.35 2.3K
12:36 10.34 10.34 10.34 10.34 1.9K
12:38 10.33 10.34 10.33 10.34 0.9K
12:39 10.34 10.34 10.34 10.34 0.4K
12:40 10.34 10.34 10.34 10.34 2.8K
12:41 10.35 10.35 10.35 10.35 0.4K
12:42 10.34 10.34 10.34 10.34 2.9K
12:45 10.32 10.32 10.32 10.32 0.6K
12:47 10.32 10.33 10.32 10.33 1.3K
12:50 10.33 10.33 10.33 10.33 1.5K
12:51 10.32 10.32 10.32 10.32 0.5K
12:52 10.32 10.32 10.32 10.32 0.1K
12:53 10.33 10.33 10.33 10.33 0.6K
12:54 10.32 10.33 10.32 10.33 1.8K
12:55 10.33 10.33 10.33 10.33 0.5K
12:56 10.33 10.33 10.33 10.33 1.2K
12:57 10.34 10.34 10.34 10.34 0.4K
12:59 10.34 10.34 10.33 10.33 0.6K
13:01 10.33 10.33 10.33 10.33 0.7K
13:03 10.34 10.34 10.34 10.34 0.3K
13:05 10.34 10.34 10.34 10.34 0.1K
13:06 10.34 10.34 10.32 10.32 10.2K
13:07 10.32 10.33 10.32 10.33 2.7K
13:10 10.32 10.32 10.32 10.32 3.7K
13:12 10.32 10.32 10.32 10.32 0.2K
13:13 10.33 10.33 10.33 10.33 1.1K
13:14 10.33 10.33 10.33 10.33 0.3K
13:15 10.33 10.33 10.33 10.33 0.5K
13:16 10.33 10.33 10.33 10.33 0.6K
13:18 10.33 10.33 10.32 10.32 5.9K
13:21 10.33 10.33 10.31 10.31 6.6K
13:22 10.32 10.32 10.32 10.32 1.1K
13:23 10.32 10.32 10.32 10.32 2.6K
13:24 10.31 10.32 10.31 10.32 0.6K
13:25 10.32 10.32 10.32 10.32 0.3K
13:26 10.32 10.32 10.32 10.32 3.5K
13:27 10.32 10.32 10.32 10.32 1.4K
13:28 10.32 10.32 10.32 10.32 1.0K
13:29 10.32 10.32 10.32 10.32 0.3K
13:30 10.31 10.31 10.31 10.31 0.7K
13:31 10.32 10.32 10.32 10.32 5.0K
13:33 10.33 10.33 10.33 10.33 1.6K
13:34 10.33 10.33 10.32 10.32 2.9K
13:35 10.33 10.33 10.33 10.33 0.9K
13:37 10.33 10.33 10.32 10.32 0.8K
13:38 10.32 10.32 10.32 10.32 0.4K
13:40 10.33 10.33 10.33 10.33 0.4K
13:41 10.34 10.34 10.34 10.34 3.6K
13:45 10.33 10.33 10.33 10.33 1.2K
13:48 10.34 10.34 10.34 10.34 0.4K
13:49 10.34 10.34 10.34 10.34 0.3K
13:50 10.34 10.34 10.34 10.34 0.2K
13:51 10.34 10.34 10.34 10.34 0.5K
13:52 10.34 10.35 10.34 10.35 5.5K
13:53 10.34 10.35 10.34 10.35 2.4K
13:54 10.34 10.35 10.34 10.35 1.7K
13:55 10.35 10.35 10.35 10.35 1.7K
13:58 10.35 10.35 10.35 10.35 3.4K
13:59 10.35 10.35 10.35 10.35 0.9K
14:00 10.35 10.35 10.34 10.34 4.2K
14:01 10.33 10.33 10.33 10.33 1.0K
14:02 10.33 10.33 10.33 10.33 0.8K
14:03 10.31 10.31 10.31 10.31 0.6K
14:04 10.32 10.32 10.32 10.32 0.4K
14:05 10.32 10.32 10.32 10.32 2.2K
14:06 10.32 10.32 10.32 10.32 0.8K
14:08 10.32 10.32 10.32 10.32 0.5K
14:11 10.32 10.32 10.32 10.32 4.3K
14:12 10.32 10.33 10.32 10.33 8.6K
14:15 10.33 10.33 10.33 10.33 0.8K
14:16 10.33 10.33 10.33 10.33 1.2K
14:18 10.32 10.32 10.32 10.32 6.2K
14:20 10.31 10.32 10.31 10.31 11.8K
14:21 10.32 10.32 10.32 10.32 2.4K
14:22 10.32 10.32 10.32 10.32 1.0K
14:24 10.32 10.32 10.32 10.32 1.8K
14:27 10.32 10.32 10.32 10.32 0.4K
14:28 10.32 10.32 10.32 10.32 1.0K
14:31 10.32 10.32 10.32 10.32 0.9K
14:32 10.32 10.32 10.32 10.32 9.6K
14:33 10.32 10.32 10.32 10.32 4.0K
14:34 10.33 10.33 10.32 10.32 14.2K
14:35 10.31 10.31 10.31 10.31 1.5K
14:37 10.31 10.31 10.31 10.31 3.1K
14:38 10.30 10.30 10.29 10.29 6.9K
14:39 10.29 10.29 10.29 10.29 0.6K
14:41 10.29 10.29 10.29 10.29 0.2K
14:42 10.29 10.29 10.29 10.29 2.4K
14:44 10.30 10.30 10.30 10.30 0.4K
14:45 10.30 10.30 10.30 10.30 5.3K
14:49 10.30 10.30 10.30 10.30 0.2K
14:50 10.30 10.30 10.30 10.30 1.4K
14:51 10.30 10.30 10.29 10.29 6.2K
14:55 10.30 10.30 10.30 10.30 0.3K
14:56 10.30 10.30 10.29 10.29 2.2K
14:59 10.30 10.30 10.30 10.30 1.3K
15:00 10.30 10.32 10.30 10.32 3.9K
15:01 10.32 10.33 10.32 10.33 3.7K
15:02 10.33 10.34 10.33 10.34 10.4K
15:03 10.34 10.34 10.34 10.34 0.8K
15:04 10.34 10.34 10.34 10.34 1.0K
15:06 10.34 10.34 10.34 10.34 2.5K
15:07 10.35 10.35 10.35 10.35 2.2K
15:08 10.35 10.35 10.35 10.35 7.0K
15:09 10.35 10.35 10.35 10.35 1.0K
15:10 10.35 10.35 10.35 10.35 1.6K
15:12 10.35 10.36 10.35 10.36 3.3K
15:14 10.36 10.36 10.36 10.36 1.0K
15:15 10.36 10.36 10.36 10.36 0.4K
15:16 10.35 10.36 10.35 10.36 2.0K
15:18 10.36 10.36 10.36 10.36 5.1K
15:19 10.36 10.36 10.34 10.35 16.6K
15:22 10.34 10.35 10.34 10.35 2.0K
15:23 10.36 10.36 10.36 10.36 9.9K
15:26 10.36 10.36 10.36 10.36 16.7K
15:27 10.36 10.36 10.36 10.36 0.3K
15:28 10.36 10.36 10.36 10.36 0.3K
15:29 10.36 10.36 10.36 10.36 1.0K
15:30 10.36 10.36 10.36 10.36 0.7K
15:31 10.36 10.36 10.35 10.36 1.1K
15:32 10.37 10.37 10.37 10.37 7.8K
15:33 10.37 10.37 10.36 10.36 4.3K
15:34 10.36 10.36 10.36 10.36 1.1K
15:35 10.36 10.36 10.36 10.36 0.5K
15:36 10.36 10.36 10.36 10.36 0.3K
15:37 10.35 10.35 10.34 10.34 4.3K
15:38 10.34 10.35 10.34 10.35 2.2K
15:39 10.35 10.35 10.35 10.35 1.0K
15:40 10.34 10.34 10.34 10.34 3.9K
15:41 10.34 10.35 10.34 10.35 8.6K
15:43 10.35 10.35 10.35 10.35 1.4K
15:44 10.35 10.35 10.35 10.35 0.7K
15:45 10.35 10.35 10.35 10.35 2.9K
15:46 10.35 10.35 10.34 10.35 2.1K
15:48 10.35 10.35 10.34 10.34 5.4K
15:49 10.33 10.34 10.33 10.34 3.4K
15:50 10.34 10.35 10.34 10.35 10.5K
15:51 10.34 10.35 10.34 10.35 1.3K
15:52 10.35 10.36 10.35 10.36 4.1K
15:53 10.35 10.36 10.35 10.35 11.1K
15:54 10.36 10.36 10.36 10.36 6.0K
15:55 10.36 10.37 10.36 10.37 9.3K
15:56 10.37 10.37 10.36 10.36 6.0K
15:57 10.36 10.37 10.36 10.37 6.1K
15:58 10.36 10.37 10.36 10.37 6.5K
15:59 10.37 10.37 10.35 10.35 234.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available