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 10.26 10.26 10.22 10.24 12.5K
09:31 10.24 10.24 10.24 10.24 1.0K
09:33 10.29 10.29 10.29 10.29 0.2K
09:34 10.27 10.27 10.27 10.27 2.4K
09:35 10.26 10.26 10.24 10.26 4.1K
09:37 10.26 10.26 10.26 10.26 2.5K
09:38 10.25 10.25 10.24 10.24 5.0K
09:39 10.24 10.26 10.24 10.26 3.8K
09:41 10.27 10.27 10.26 10.26 1.5K
09:42 10.24 10.24 10.24 10.24 1.0K
09:43 10.23 10.25 10.23 10.25 0.6K
09:44 10.24 10.24 10.24 10.24 0.9K
09:45 10.23 10.23 10.23 10.23 1.3K
09:46 10.23 10.23 10.23 10.23 0.2K
09:47 10.23 10.23 10.22 10.22 3.6K
09:48 10.21 10.22 10.21 10.21 3.9K
09:49 10.22 10.22 10.22 10.22 0.7K
09:50 10.22 10.22 10.22 10.22 3.4K
09:51 10.21 10.23 10.21 10.23 2.9K
09:52 10.23 10.23 10.23 10.23 0.7K
09:54 10.22 10.22 10.22 10.22 1.5K
09:55 10.22 10.22 10.22 10.22 0.2K
09:56 10.22 10.22 10.21 10.21 0.9K
09:57 10.20 10.20 10.20 10.20 0.2K
09:58 10.21 10.21 10.21 10.21 2.1K
09:59 10.21 10.21 10.21 10.21 0.6K
10:00 10.22 10.22 10.22 10.22 0.6K
10:01 10.21 10.23 10.21 10.23 1.8K
10:02 10.22 10.22 10.22 10.22 1.3K
10:03 10.23 10.23 10.23 10.23 0.2K
10:04 10.24 10.24 10.24 10.24 4.2K
10:05 10.23 10.23 10.23 10.23 0.6K
10:06 10.22 10.22 10.22 10.22 1.2K
10:07 10.22 10.22 10.22 10.22 0.6K
10:08 10.23 10.23 10.23 10.23 1.8K
10:09 10.22 10.23 10.22 10.23 0.9K
10:10 10.22 10.22 10.22 10.22 13.9K
10:11 10.22 10.22 10.21 10.21 1.4K
10:12 10.22 10.22 10.22 10.22 0.6K
10:14 10.21 10.21 10.21 10.21 2.5K
10:15 10.21 10.22 10.21 10.22 1.2K
10:16 10.22 10.22 10.22 10.22 0.3K
10:17 10.21 10.22 10.21 10.22 2.8K
10:19 10.22 10.22 10.22 10.22 0.9K
10:20 10.23 10.23 10.23 10.23 4.0K
10:21 10.23 10.23 10.23 10.23 1.1K
10:22 10.23 10.23 10.22 10.23 1.7K
10:23 10.23 10.23 10.23 10.23 0.1K
10:24 10.22 10.22 10.22 10.22 0.4K
10:25 10.22 10.22 10.22 10.22 0.4K
10:26 10.22 10.22 10.21 10.22 6.3K
10:27 10.22 10.22 10.22 10.22 0.3K
10:28 10.22 10.22 10.21 10.21 14.7K
10:29 10.23 10.23 10.23 10.23 1.5K
10:30 10.23 10.25 10.23 10.25 10.8K
10:31 10.25 10.26 10.24 10.24 15.0K
10:32 10.25 10.25 10.25 10.25 4.5K
10:33 10.25 10.25 10.25 10.25 0.4K
10:34 10.25 10.26 10.25 10.25 5.3K
10:35 10.24 10.25 10.24 10.25 9.7K
10:36 10.26 10.26 10.25 10.25 1.8K
10:37 10.27 10.27 10.27 10.27 2.2K
10:38 10.26 10.26 10.26 10.26 2.5K
10:41 10.26 10.26 10.26 10.26 4.9K
10:44 10.26 10.26 10.25 10.25 4.9K
10:45 10.26 10.26 10.26 10.26 0.7K
10:47 10.27 10.27 10.27 10.27 15.3K
10:48 10.29 10.29 10.29 10.29 5.6K
10:49 10.30 10.30 10.29 10.29 0.7K
10:51 10.29 10.29 10.29 10.29 1.5K
10:52 10.30 10.30 10.29 10.29 2.3K
10:54 10.30 10.30 10.30 10.30 1.9K
10:55 10.30 10.30 10.30 10.30 5.3K
10:56 10.30 10.30 10.30 10.30 3.5K
10:57 10.30 10.30 10.30 10.30 0.1K
10:58 10.31 10.31 10.31 10.31 0.2K
10:59 10.31 10.31 10.30 10.30 8.5K
11:00 10.30 10.30 10.30 10.30 1.3K
11:01 10.30 10.31 10.30 10.31 7.3K
11:03 10.31 10.31 10.31 10.31 4.2K
11:05 10.32 10.32 10.31 10.31 0.8K
11:07 10.31 10.31 10.31 10.31 1.0K
11:08 10.31 10.31 10.31 10.31 4.3K
11:09 10.32 10.32 10.32 10.32 1.8K
11:11 10.31 10.31 10.31 10.31 4.3K
11:12 10.32 10.32 10.32 10.32 2.1K
11:19 10.31 10.33 10.31 10.33 1.9K
11:20 10.33 10.33 10.33 10.33 1.0K
11:22 10.32 10.32 10.32 10.32 1.5K
11:23 10.33 10.33 10.33 10.33 0.7K
11:25 10.33 10.33 10.33 10.33 0.3K
11:26 10.33 10.33 10.33 10.33 0.6K
11:29 10.32 10.33 10.32 10.33 3.2K
11:30 10.33 10.33 10.33 10.33 0.7K
11:33 10.33 10.34 10.33 10.34 3.5K
11:34 10.34 10.34 10.34 10.34 0.1K
11:35 10.34 10.34 10.34 10.34 0.3K
11:36 10.34 10.34 10.34 10.34 1.5K
11:37 10.34 10.34 10.34 10.34 0.5K
11:38 10.36 10.36 10.35 10.35 6.5K
11:39 10.35 10.36 10.35 10.36 4.4K
11:40 10.35 10.35 10.35 10.35 0.2K
11:41 10.36 10.36 10.35 10.35 4.1K
11:44 10.34 10.34 10.33 10.33 7.0K
11:46 10.32 10.32 10.32 10.32 4.9K
11:51 10.32 10.32 10.31 10.31 1.0K
11:52 10.31 10.31 10.31 10.31 0.1K
11:53 10.32 10.32 10.32 10.32 0.8K
11:57 10.32 10.32 10.32 10.32 1.3K
12:01 10.31 10.31 10.31 10.31 2.0K
12:03 10.31 10.31 10.29 10.29 4.0K
12:06 10.30 10.30 10.29 10.29 4.2K
12:09 10.29 10.29 10.29 10.29 1.1K
12:11 10.30 10.30 10.29 10.29 2.9K
12:12 10.28 10.28 10.27 10.27 3.2K
12:15 10.28 10.29 10.28 10.29 2.0K
12:16 10.28 10.28 10.27 10.27 1.6K
12:17 10.27 10.27 10.27 10.27 0.3K
12:19 10.27 10.27 10.27 10.27 0.5K
12:21 10.27 10.27 10.27 10.27 0.6K
12:24 10.29 10.29 10.28 10.29 1.8K
12:25 10.29 10.29 10.29 10.29 0.9K
12:26 10.28 10.29 10.28 10.29 0.9K
12:27 10.29 10.31 10.29 10.30 4.6K
12:28 10.31 10.31 10.31 10.31 3.0K
12:29 10.30 10.30 10.30 10.30 0.1K
12:30 10.30 10.30 10.30 10.30 0.7K
12:33 10.30 10.30 10.30 10.30 0.2K
12:35 10.30 10.30 10.30 10.30 0.5K
12:36 10.29 10.29 10.29 10.29 0.4K
12:37 10.29 10.29 10.29 10.29 3.0K
12:41 10.29 10.29 10.29 10.29 0.3K
12:43 10.29 10.29 10.29 10.29 2.5K
12:44 10.30 10.30 10.29 10.29 0.3K
12:45 10.30 10.30 10.29 10.29 3.5K
12:47 10.30 10.30 10.30 10.30 2.5K
12:48 10.31 10.31 10.31 10.31 1.5K
12:51 10.31 10.32 10.31 10.32 3.6K
12:52 10.33 10.34 10.32 10.32 8.1K
12:53 10.32 10.33 10.32 10.33 4.4K
12:55 10.33 10.34 10.33 10.34 7.3K
12:56 10.33 10.33 10.33 10.33 1.3K
12:57 10.32 10.32 10.31 10.31 3.1K
12:58 10.31 10.31 10.31 10.31 5.9K
12:59 10.32 10.32 10.32 10.32 3.6K
13:03 10.32 10.33 10.32 10.33 4.4K
13:04 10.32 10.32 10.32 10.32 3.1K
13:05 10.33 10.33 10.33 10.33 3.3K
13:06 10.33 10.33 10.33 10.33 2.7K
13:07 10.35 10.35 10.34 10.34 2.1K
13:09 10.32 10.32 10.32 10.32 20.4K
13:10 10.34 10.35 10.33 10.33 28.7K
13:11 10.31 10.31 10.31 10.31 21.1K
13:13 10.32 10.32 10.31 10.31 0.7K
13:14 10.31 10.31 10.31 10.31 0.4K
13:15 10.31 10.31 10.31 10.31 1.0K
13:16 10.32 10.32 10.32 10.32 1.8K
13:18 10.32 10.33 10.32 10.33 2.0K
13:20 10.32 10.33 10.32 10.33 0.6K
13:22 10.32 10.32 10.32 10.32 0.3K
13:24 10.32 10.32 10.32 10.32 1.6K
13:26 10.33 10.33 10.33 10.33 0.1K
13:27 10.33 10.33 10.33 10.33 0.4K
13:28 10.33 10.33 10.33 10.33 0.5K
13:29 10.32 10.32 10.32 10.32 1.9K
13:30 10.32 10.32 10.32 10.32 0.3K
13:31 10.31 10.31 10.31 10.31 1.0K
13:32 10.31 10.31 10.30 10.30 3.8K
13:33 10.31 10.31 10.31 10.31 7.4K
13:34 10.30 10.30 10.30 10.30 3.7K
13:35 10.29 10.30 10.29 10.30 2.2K
13:36 10.29 10.29 10.29 10.29 5.7K
13:40 10.30 10.30 10.29 10.30 9.2K
13:41 10.28 10.29 10.28 10.29 6.7K
13:42 10.29 10.29 10.29 10.29 9.9K
13:43 10.29 10.30 10.29 10.30 8.9K
13:44 10.29 10.29 10.29 10.29 2.3K
13:46 10.30 10.30 10.30 10.30 0.1K
13:47 10.29 10.29 10.29 10.29 1.4K
13:48 10.28 10.28 10.28 10.28 0.7K
13:49 10.28 10.28 10.28 10.28 0.6K
13:50 10.27 10.28 10.27 10.28 1.6K
13:52 10.27 10.27 10.27 10.27 0.4K
13:53 10.28 10.28 10.28 10.28 0.5K
13:55 10.28 10.29 10.28 10.29 0.7K
13:57 10.29 10.29 10.29 10.29 0.4K
13:58 10.29 10.29 10.29 10.29 0.6K
13:59 10.29 10.29 10.29 10.29 0.9K
14:01 10.29 10.29 10.29 10.29 0.4K
14:02 10.29 10.29 10.29 10.29 0.4K
14:03 10.30 10.30 10.28 10.28 5.4K
14:04 10.28 10.29 10.28 10.29 3.9K
14:05 10.28 10.29 10.28 10.28 5.1K
14:07 10.29 10.29 10.29 10.29 2.1K
14:08 10.29 10.29 10.29 10.29 0.7K
14:10 10.28 10.28 10.28 10.28 3.1K
14:11 10.28 10.28 10.28 10.28 0.2K
14:12 10.28 10.28 10.28 10.28 1.2K
14:13 10.28 10.28 10.27 10.28 2.2K
14:15 10.27 10.27 10.27 10.27 0.6K
14:16 10.26 10.26 10.26 10.26 5.6K
14:17 10.26 10.26 10.25 10.26 3.7K
14:18 10.26 10.26 10.26 10.26 0.6K
14:19 10.25 10.25 10.25 10.25 1.3K
14:20 10.26 10.26 10.26 10.26 0.4K
14:21 10.26 10.26 10.25 10.26 0.8K
14:22 10.26 10.26 10.26 10.26 0.4K
14:23 10.25 10.25 10.25 10.25 0.4K
14:26 10.25 10.25 10.25 10.25 1.5K
14:28 10.25 10.25 10.25 10.25 2.5K
14:29 10.26 10.26 10.26 10.26 1.4K
14:30 10.25 10.25 10.25 10.25 0.2K
14:31 10.27 10.27 10.27 10.27 1.3K
14:32 10.26 10.26 10.26 10.26 1.1K
14:33 10.26 10.26 10.26 10.26 0.4K
14:34 10.26 10.26 10.26 10.26 2.6K
14:36 10.27 10.27 10.27 10.27 2.9K
14:38 10.27 10.27 10.27 10.27 0.8K
14:39 10.27 10.28 10.27 10.28 12.4K
14:40 10.28 10.28 10.28 10.28 2.1K
14:43 10.28 10.28 10.28 10.28 1.2K
14:46 10.29 10.29 10.29 10.29 0.7K
14:48 10.29 10.29 10.29 10.29 0.8K
14:49 10.28 10.28 10.28 10.28 3.1K
14:52 10.29 10.29 10.29 10.29 1.0K
14:55 10.29 10.29 10.29 10.29 0.5K
14:56 10.29 10.29 10.29 10.29 1.2K
14:57 10.27 10.27 10.27 10.27 1.1K
14:59 10.26 10.26 10.26 10.26 1.6K
15:02 10.26 10.27 10.26 10.27 1.2K
15:04 10.28 10.28 10.28 10.28 0.4K
15:05 10.28 10.28 10.28 10.28 0.5K
15:08 10.28 10.28 10.28 10.28 0.8K
15:10 10.28 10.28 10.28 10.28 1.0K
15:12 10.27 10.27 10.27 10.27 0.8K
15:14 10.27 10.28 10.27 10.28 2.5K
15:15 10.27 10.27 10.27 10.27 0.5K
15:16 10.28 10.28 10.28 10.28 0.8K
15:17 10.28 10.29 10.28 10.29 4.1K
15:18 10.28 10.28 10.28 10.28 2.8K
15:22 10.29 10.29 10.29 10.29 0.8K
15:25 10.29 10.29 10.28 10.28 3.6K
15:27 10.29 10.29 10.29 10.29 2.6K
15:28 10.29 10.29 10.29 10.29 0.6K
15:29 10.28 10.28 10.27 10.27 3.8K
15:32 10.26 10.27 10.26 10.27 3.0K
15:33 10.27 10.27 10.27 10.27 0.4K
15:34 10.27 10.27 10.27 10.27 0.4K
15:35 10.26 10.27 10.26 10.27 3.0K
15:36 10.28 10.28 10.28 10.28 0.8K
15:37 10.28 10.28 10.27 10.27 3.2K
15:38 10.28 10.28 10.28 10.28 1.0K
15:39 10.27 10.27 10.27 10.27 1.8K
15:40 10.27 10.27 10.27 10.27 1.7K
15:41 10.28 10.28 10.27 10.27 5.6K
15:43 10.27 10.28 10.27 10.28 3.3K
15:45 10.28 10.29 10.28 10.29 2.8K
15:46 10.28 10.28 10.28 10.28 9.3K
15:47 10.28 10.29 10.28 10.29 2.6K
15:48 10.29 10.29 10.28 10.28 5.7K
15:49 10.28 10.28 10.28 10.28 1.6K
15:50 10.28 10.28 10.27 10.27 8.0K
15:51 10.27 10.27 10.27 10.27 0.7K
15:52 10.27 10.27 10.27 10.27 5.9K
15:53 10.27 10.28 10.27 10.27 6.6K
15:54 10.28 10.28 10.28 10.28 3.8K
15:55 10.28 10.29 10.28 10.29 8.1K
15:56 10.29 10.29 10.29 10.29 9.9K
15:57 10.29 10.30 10.29 10.30 16.1K
15:58 10.30 10.30 10.30 10.30 6.2K
15:59 10.29 10.29 10.28 10.29 244.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available