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 9.23 9.23 8.97 8.99 146.0K
09:31 8.99 9.04 8.98 9.03 7.1K
09:32 9.05 9.08 9.05 9.08 1.3K
09:33 9.03 9.10 9.03 9.10 0.8K
09:34 9.07 9.07 8.92 8.99 6.9K
09:35 9.02 9.02 8.95 8.97 5.0K
09:36 8.94 8.96 8.92 8.95 12.0K
09:37 8.94 8.98 8.92 8.94 3.3K
09:38 8.94 9.00 8.94 8.97 4.1K
09:39 8.98 9.00 8.98 9.00 16.4K
09:40 8.97 8.99 8.93 8.95 12.5K
09:41 8.95 8.96 8.95 8.95 16.8K
09:42 8.97 8.97 8.90 8.90 4.7K
09:43 8.91 8.91 8.85 8.85 5.9K
09:44 8.89 8.94 8.86 8.92 4.8K
09:45 8.93 8.95 8.91 8.91 17.7K
09:46 8.94 9.04 8.94 9.04 4.6K
09:47 9.02 9.11 9.02 9.11 3.4K
09:48 9.08 9.15 9.08 9.11 9.6K
09:49 9.09 9.11 9.09 9.11 6.0K
09:50 9.08 9.13 9.08 9.10 10.3K
09:52 9.11 9.15 9.11 9.15 1.9K
09:53 9.16 9.16 9.13 9.16 2.9K
09:54 9.16 9.16 9.15 9.15 2.8K
09:56 9.18 9.22 9.18 9.22 1.4K
09:57 9.23 9.23 9.20 9.20 1.6K
09:58 9.21 9.26 9.21 9.26 15.0K
09:59 9.27 9.27 9.25 9.26 2.4K
10:01 9.27 9.27 9.27 9.27 1.9K
10:02 9.27 9.27 9.21 9.25 8.2K
10:03 9.22 9.22 9.22 9.22 0.5K
10:04 9.23 9.24 9.20 9.22 2.1K
10:05 9.22 9.25 9.22 9.25 1.6K
10:06 9.25 9.26 9.23 9.25 6.9K
10:07 9.22 9.22 9.20 9.21 2.5K
10:08 9.19 9.22 9.19 9.20 6.5K
10:09 9.19 9.19 9.17 9.17 1.3K
10:10 9.18 9.29 9.18 9.29 8.1K
10:11 9.34 9.46 9.34 9.46 13.7K
10:12 9.43 9.50 9.41 9.50 9.5K
10:13 9.48 9.56 9.48 9.56 8.5K
10:14 9.56 9.56 9.51 9.53 7.6K
10:15 9.56 9.56 9.56 9.56 1.4K
10:16 9.57 9.63 9.57 9.63 14.8K
10:17 9.68 9.69 9.62 9.66 11.9K
10:18 9.69 9.69 9.59 9.59 6.0K
10:19 9.61 9.61 9.60 9.60 1.6K
10:20 9.61 9.61 9.53 9.53 13.6K
10:21 9.52 9.53 9.49 9.49 5.8K
10:22 9.48 9.48 9.44 9.46 4.3K
10:23 9.47 9.47 9.41 9.41 10.3K
10:24 9.40 9.40 9.34 9.34 8.2K
10:25 9.36 9.36 9.36 9.36 0.2K
10:26 9.36 9.38 9.36 9.38 1.4K
10:27 9.39 9.39 9.36 9.39 3.5K
10:28 9.32 9.32 9.32 9.32 1.1K
10:29 9.30 9.32 9.30 9.32 2.1K
10:30 9.26 9.28 9.24 9.26 2.5K
10:31 9.28 9.28 9.22 9.26 5.1K
10:32 9.27 9.31 9.27 9.31 2.9K
10:33 9.32 9.37 9.32 9.35 4.3K
10:34 9.34 9.34 9.29 9.29 1.8K
10:35 9.30 9.30 9.28 9.28 1.2K
10:36 9.22 9.25 9.19 9.25 5.1K
10:37 9.22 9.23 9.22 9.22 1.3K
10:38 9.21 9.22 9.21 9.21 2.2K
10:39 9.18 9.18 9.18 9.18 0.7K
10:40 9.18 9.21 9.18 9.21 1.3K
10:41 9.18 9.18 9.17 9.17 1.5K
10:42 9.18 9.21 9.18 9.21 2.9K
10:43 9.20 9.23 9.20 9.23 2.3K
10:44 9.24 9.29 9.23 9.29 4.0K
10:45 9.30 9.33 9.29 9.33 5.2K
10:46 9.32 9.32 9.30 9.30 2.3K
10:47 9.28 9.31 9.28 9.31 1.5K
10:48 9.29 9.29 9.28 9.28 0.9K
10:49 9.29 9.32 9.29 9.30 4.6K
10:50 9.31 9.37 9.31 9.37 3.0K
10:51 9.35 9.37 9.35 9.37 5.7K
10:52 9.37 9.37 9.36 9.36 0.6K
10:53 9.37 9.37 9.37 9.37 2.0K
10:54 9.42 9.46 9.42 9.46 0.8K
10:55 9.46 9.46 9.44 9.44 1.7K
10:56 9.43 9.44 9.43 9.44 1.2K
10:57 9.45 9.45 9.44 9.44 3.2K
10:58 9.46 9.46 9.46 9.46 2.6K
10:59 9.43 9.45 9.43 9.45 2.3K
11:00 9.43 9.45 9.41 9.44 7.7K
11:01 9.45 9.48 9.45 9.47 19.2K
11:02 9.47 9.47 9.47 9.47 2.1K
11:03 9.47 9.48 9.47 9.48 2.2K
11:04 9.50 9.50 9.45 9.45 2.6K
11:05 9.45 9.45 9.42 9.42 3.0K
11:06 9.41 9.41 9.40 9.40 5.1K
11:07 9.36 9.37 9.36 9.36 1.2K
11:08 9.35 9.35 9.33 9.33 3.4K
11:09 9.34 9.34 9.32 9.32 2.1K
11:10 9.31 9.35 9.31 9.34 3.3K
11:11 9.33 9.33 9.33 9.33 0.4K
11:12 9.32 9.32 9.30 9.30 7.4K
11:13 9.33 9.33 9.31 9.31 0.4K
11:14 9.31 9.31 9.20 9.20 7.5K
11:15 9.16 9.16 9.12 9.15 8.1K
11:16 9.14 9.16 9.14 9.16 6.6K
11:17 9.17 9.17 9.16 9.16 4.7K
11:18 9.18 9.18 9.17 9.18 1.2K
11:19 9.20 9.20 9.18 9.18 2.0K
11:21 9.25 9.25 9.19 9.20 4.2K
11:22 9.19 9.19 9.17 9.18 2.0K
11:23 9.15 9.16 9.15 9.16 4.5K
11:24 9.11 9.11 9.11 9.11 1.7K
11:25 9.10 9.12 9.10 9.12 5.9K
11:26 9.09 9.09 9.09 9.09 0.9K
11:27 9.08 9.09 9.08 9.09 2.4K
11:28 9.10 9.12 9.10 9.12 2.3K
11:29 9.10 9.11 9.09 9.09 1.6K
11:30 9.09 9.13 9.09 9.12 2.6K
11:31 9.10 9.10 9.10 9.10 0.5K
11:32 9.13 9.15 9.11 9.14 25.7K
11:33 9.14 9.17 9.14 9.14 38.4K
11:34 9.13 9.13 9.13 9.13 1.7K
11:36 9.15 9.19 9.15 9.17 3.4K
11:37 9.16 9.16 9.16 9.16 1.9K
11:38 9.21 9.21 9.21 9.21 2.2K
11:39 9.21 9.21 9.21 9.21 0.4K
11:40 9.20 9.23 9.20 9.23 1.9K
11:41 9.25 9.25 9.25 9.25 2.4K
11:42 9.28 9.28 9.28 9.28 1.1K
11:43 9.29 9.33 9.29 9.33 2.5K
11:44 9.30 9.33 9.30 9.33 1.8K
11:45 9.35 9.35 9.31 9.31 3.7K
11:47 9.29 9.30 9.29 9.29 4.0K
11:48 9.31 9.31 9.31 9.31 0.7K
11:49 9.32 9.32 9.32 9.32 2.3K
11:50 9.31 9.33 9.31 9.31 4.4K
11:51 9.30 9.30 9.28 9.28 1.4K
11:52 9.28 9.28 9.28 9.28 0.8K
11:53 9.26 9.26 9.26 9.26 1.4K
11:55 9.25 9.26 9.25 9.25 2.6K
11:56 9.23 9.26 9.23 9.26 4.1K
11:57 9.26 9.26 9.26 9.26 2.2K
11:58 9.24 9.24 9.22 9.24 13.6K
11:59 9.24 9.24 9.24 9.24 0.6K
12:00 9.22 9.22 9.22 9.22 2.3K
12:01 9.22 9.22 9.22 9.22 0.9K
12:02 9.23 9.23 9.22 9.22 1.9K
12:03 9.21 9.21 9.21 9.21 0.6K
12:05 9.23 9.23 9.21 9.21 1.4K
12:06 9.19 9.19 9.19 9.19 2.6K
12:07 9.18 9.18 9.18 9.18 0.2K
12:08 9.18 9.18 9.15 9.15 3.0K
12:09 9.15 9.15 9.15 9.15 1.7K
12:10 9.13 9.13 9.13 9.13 0.6K
12:11 9.12 9.13 9.12 9.13 1.2K
12:12 9.13 9.13 9.12 9.12 1.9K
12:13 9.14 9.14 9.14 9.14 0.9K
12:14 9.13 9.13 9.13 9.13 0.1K
12:15 9.13 9.13 9.12 9.12 1.7K
12:16 9.12 9.12 9.11 9.12 1.9K
12:17 9.12 9.14 9.12 9.12 2.8K
12:18 9.11 9.11 9.10 9.10 10.0K
12:19 9.12 9.13 9.12 9.13 6.2K
12:20 9.12 9.12 9.10 9.10 1.6K
12:21 9.12 9.12 9.10 9.10 4.4K
12:22 9.09 9.09 9.09 9.09 1.7K
12:23 9.07 9.08 9.07 9.08 2.9K
12:24 9.09 9.09 9.09 9.09 2.3K
12:25 9.12 9.12 9.12 9.12 2.8K
12:26 9.13 9.16 9.13 9.16 0.6K
12:27 9.15 9.15 9.13 9.13 1.8K
12:29 9.12 9.14 9.12 9.14 1.4K
12:31 9.14 9.14 9.14 9.14 3.3K
12:32 9.15 9.16 9.14 9.14 4.2K
12:33 9.16 9.16 9.14 9.14 7.8K
12:35 9.14 9.15 9.13 9.13 3.5K
12:36 9.13 9.13 9.13 9.13 0.4K
12:37 9.12 9.12 9.12 9.12 1.7K
12:38 9.13 9.13 9.11 9.11 2.5K
12:40 9.11 9.11 9.11 9.11 1.2K
12:41 9.10 9.10 9.10 9.10 2.1K
12:42 9.09 9.09 9.06 9.07 3.4K
12:43 9.07 9.07 9.06 9.06 2.7K
12:44 9.06 9.06 9.06 9.06 1.8K
12:45 9.05 9.05 9.05 9.05 1.2K
12:46 9.03 9.03 9.02 9.02 0.6K
12:47 9.02 9.03 9.02 9.03 5.5K
12:48 9.03 9.04 9.02 9.04 3.0K
12:49 9.03 9.10 9.03 9.09 33.0K
12:50 9.09 9.09 9.05 9.05 6.2K
12:51 9.06 9.07 9.06 9.06 1.7K
12:52 9.06 9.08 9.06 9.08 4.7K
12:53 9.08 9.09 9.08 9.08 1.8K
12:54 9.08 9.09 9.08 9.09 2.4K
12:55 9.09 9.09 9.07 9.07 1.7K
12:56 9.06 9.07 9.05 9.06 2.8K
12:57 9.06 9.06 9.04 9.04 2.3K
12:58 9.04 9.04 9.03 9.04 2.0K
12:59 9.04 9.05 9.04 9.04 1.5K
13:00 9.05 9.19 9.05 9.16 22.4K
13:01 9.15 9.19 9.15 9.18 3.7K
13:02 9.17 9.17 9.11 9.12 2.9K
13:03 9.11 9.11 9.09 9.09 2.3K
13:04 9.08 9.08 9.07 9.07 3.4K
13:05 9.08 9.09 9.06 9.09 2.7K
13:06 9.08 9.08 9.06 9.06 2.8K
13:07 9.06 9.06 9.05 9.05 1.6K
13:08 9.06 9.07 9.05 9.07 4.0K
13:09 9.07 9.07 9.06 9.06 1.5K
13:10 9.06 9.06 9.06 9.06 1.1K
13:11 9.08 9.08 9.06 9.06 2.8K
13:12 9.07 9.09 9.07 9.08 13.8K
13:13 9.08 9.10 9.08 9.09 16.3K
13:14 9.08 9.11 9.08 9.10 123.9K
13:15 9.09 9.10 9.08 9.10 4.2K
13:16 9.11 9.11 9.09 9.09 72.1K
13:17 9.09 9.10 9.08 9.10 5.0K
13:18 9.11 9.11 9.08 9.09 113.8K
13:19 9.09 9.10 9.08 9.08 18.7K
13:20 9.09 9.09 9.08 9.08 2.9K
13:21 9.08 9.08 9.07 9.08 4.8K
13:22 9.08 9.08 9.08 9.08 4.6K
13:23 9.08 9.09 9.08 9.09 4.9K
13:24 9.10 9.10 9.09 9.09 26.8K
13:25 9.09 9.09 9.09 9.09 4.1K
13:26 9.09 9.10 9.08 9.09 10.5K
13:27 9.08 9.08 9.06 9.06 4.0K
13:28 9.07 9.08 9.04 9.07 49.4K
13:29 9.08 9.14 9.08 9.14 8.1K
13:30 9.12 9.12 9.09 9.10 2.3K
13:31 9.09 9.09 9.08 9.08 2.7K
13:32 9.07 9.07 9.07 9.07 2.0K
13:33 9.08 9.09 9.08 9.09 5.6K
13:34 9.09 9.09 9.08 9.08 1.3K
13:35 9.08 9.08 9.07 9.07 2.5K
13:36 9.08 9.09 9.08 9.08 16.3K
13:37 9.08 9.08 9.08 9.08 1.5K
13:38 9.08 9.09 9.08 9.09 15.2K
13:39 9.11 9.11 9.10 9.11 7.3K
13:40 9.09 9.09 9.07 9.07 6.9K
13:41 9.07 9.09 9.07 9.09 1.6K
13:42 9.09 9.10 9.09 9.10 2.6K
13:43 9.11 9.12 9.11 9.11 10.0K
13:44 9.12 9.12 9.11 9.12 4.7K
13:45 9.12 9.14 9.11 9.11 11.9K
13:46 9.09 9.15 9.09 9.15 11.0K
13:47 9.15 9.15 9.12 9.12 21.7K
13:48 9.13 9.14 9.12 9.13 17.0K
13:49 9.13 9.13 9.10 9.11 13.6K
13:50 9.11 9.14 9.11 9.13 12.1K
13:51 9.13 9.13 9.11 9.11 5.7K
13:52 9.11 9.11 9.09 9.09 2.8K
13:53 9.09 9.10 9.09 9.10 7.0K
13:54 9.10 9.10 9.09 9.10 7.5K
13:55 9.07 9.07 9.06 9.07 4.9K
13:56 9.05 9.05 9.04 9.05 4.0K
13:57 9.06 9.07 9.06 9.06 2.5K
13:58 9.07 9.08 9.06 9.08 3.9K
13:59 9.08 9.09 9.08 9.08 2.6K
14:00 9.08 9.10 9.08 9.09 4.2K
14:01 9.08 9.08 9.07 9.07 5.8K
14:02 9.06 9.10 9.06 9.09 13.4K
14:03 9.10 9.10 9.09 9.09 33.5K
14:04 9.08 9.10 9.08 9.08 6.9K
14:05 9.08 9.08 9.07 9.07 5.2K
14:06 9.05 9.05 9.03 9.04 3.4K
14:07 9.04 9.07 9.04 9.07 7.9K
14:08 9.07 9.08 9.05 9.05 2.4K
14:09 9.06 9.07 9.05 9.07 3.4K
14:10 9.06 9.07 9.04 9.04 16.3K
14:11 9.04 9.04 9.02 9.02 7.3K
14:12 9.02 9.02 9.02 9.02 3.3K
14:13 9.02 9.04 9.02 9.03 35.7K
14:14 9.04 9.04 9.04 9.04 5.2K
14:15 9.02 9.03 9.02 9.03 23.1K
14:16 9.04 9.06 9.03 9.03 27.2K
14:17 9.03 9.03 9.03 9.03 5.0K
14:18 9.04 9.05 9.04 9.05 8.6K
14:19 9.04 9.04 9.03 9.03 4.7K
14:20 9.03 9.03 9.03 9.03 0.7K
14:21 9.03 9.05 9.02 9.05 5.6K
14:22 9.04 9.07 9.04 9.06 6.2K
14:23 9.05 9.05 9.04 9.05 2.8K
14:24 9.03 9.04 9.03 9.04 3.9K
14:25 9.03 9.04 9.01 9.01 6.7K
14:26 9.01 9.01 8.99 8.99 43.4K
14:27 9.00 9.00 8.99 8.99 1.3K
14:28 8.99 8.99 8.98 8.99 2.5K
14:29 8.99 9.00 8.98 8.99 9.4K
14:30 8.99 8.99 8.98 8.98 3.8K
14:31 8.99 8.99 8.99 8.99 1.7K
14:32 8.98 8.98 8.96 8.96 6.9K
14:33 8.96 8.97 8.96 8.97 3.5K
14:34 8.97 8.97 8.97 8.97 4.7K
14:35 8.98 8.99 8.98 8.98 6.9K
14:36 8.98 8.98 8.98 8.98 2.0K
14:37 8.99 9.00 8.99 8.99 6.1K
14:38 9.00 9.00 8.99 8.99 4.2K
14:39 8.99 9.01 8.99 9.01 1.5K
14:40 9.00 9.01 8.99 9.01 4.8K
14:41 9.01 9.02 9.01 9.01 7.8K
14:42 9.01 9.01 8.99 8.99 1.8K
14:43 8.99 8.99 8.99 8.99 1.3K
14:44 9.00 9.01 9.00 9.00 3.0K
14:45 8.99 8.99 8.98 8.98 3.6K
14:46 8.98 9.00 8.98 9.00 4.0K
14:47 9.01 9.02 8.99 8.99 13.4K
14:48 8.99 8.99 8.98 8.99 2.3K
14:49 8.99 9.00 8.99 9.00 3.9K
14:50 8.98 8.99 8.97 8.98 4.6K
14:51 8.98 8.99 8.97 8.99 21.0K
14:52 8.99 8.99 8.99 8.99 1.2K
14:53 8.98 8.99 8.98 8.99 4.2K
14:54 8.98 8.99 8.97 8.97 40.9K
14:55 8.97 8.97 8.95 8.96 7.9K
14:56 8.96 8.96 8.96 8.96 3.6K
14:57 8.96 8.97 8.96 8.97 5.0K
14:58 8.96 8.96 8.95 8.95 2.0K
14:59 8.95 8.96 8.95 8.96 1.7K
15:00 8.95 9.01 8.94 8.99 72.2K
15:01 8.98 8.98 8.97 8.98 7.6K
15:02 8.98 8.98 8.96 8.96 1.5K
15:03 8.96 8.97 8.96 8.97 3.9K
15:04 8.98 8.98 8.97 8.97 2.2K
15:05 8.99 8.99 8.97 8.97 3.8K
15:06 8.97 8.97 8.96 8.96 0.6K
15:07 8.95 8.97 8.95 8.97 6.9K
15:08 8.97 8.97 8.97 8.97 1.3K
15:09 8.96 8.96 8.96 8.96 7.3K
15:10 8.96 8.96 8.96 8.96 2.3K
15:11 8.96 8.96 8.95 8.95 2.9K
15:12 8.95 8.97 8.94 8.97 38.3K
15:13 8.97 8.97 8.97 8.97 1.0K
15:14 8.96 8.96 8.94 8.95 8.2K
15:15 8.94 8.94 8.93 8.93 2.3K
15:16 8.93 8.93 8.92 8.93 6.8K
15:17 8.95 8.97 8.95 8.96 5.2K
15:18 8.96 8.98 8.96 8.98 7.0K
15:19 8.98 8.98 8.98 8.98 2.4K
15:20 8.98 8.98 8.95 8.96 5.9K
15:21 8.95 8.97 8.95 8.96 13.0K
15:22 8.96 8.96 8.94 8.94 5.1K
15:23 8.95 8.97 8.95 8.96 12.6K
15:24 8.96 8.96 8.94 8.96 25.9K
15:25 8.95 8.95 8.94 8.94 26.9K
15:26 8.95 8.97 8.94 8.96 18.0K
15:27 8.95 8.95 8.95 8.95 5.6K
15:28 8.95 8.95 8.94 8.95 5.9K
15:29 8.96 8.96 8.95 8.95 14.0K
15:30 8.95 8.97 8.95 8.95 4.4K
15:31 8.96 8.96 8.95 8.95 5.1K
15:32 8.96 8.98 8.96 8.97 6.4K
15:33 8.97 8.98 8.96 8.98 8.8K
15:34 8.99 8.99 8.98 8.99 6.4K
15:35 8.99 8.99 8.98 8.99 11.2K
15:36 8.97 8.98 8.96 8.96 5.0K
15:37 8.98 8.99 8.97 8.98 12.5K
15:38 8.98 8.99 8.97 8.97 17.3K
15:39 8.97 8.97 8.94 8.94 15.9K
15:40 8.93 8.95 8.93 8.95 13.3K
15:41 8.95 8.95 8.93 8.94 9.1K
15:42 8.93 8.93 8.91 8.91 9.8K
15:43 8.91 8.93 8.91 8.93 10.8K
15:44 8.92 8.93 8.92 8.92 7.6K
15:45 8.93 8.93 8.92 8.92 64.8K
15:46 8.92 8.92 8.89 8.90 26.4K
15:47 8.89 8.90 8.88 8.89 10.4K
15:48 8.89 8.89 8.88 8.89 6.8K
15:49 8.89 8.90 8.89 8.90 7.2K
15:50 8.89 8.89 8.88 8.88 9.1K
15:51 8.87 8.88 8.87 8.88 21.4K
15:52 8.88 8.90 8.88 8.90 16.2K
15:53 8.90 8.92 8.90 8.91 13.4K
15:54 8.91 8.91 8.90 8.90 12.8K
15:55 8.93 8.94 8.92 8.93 16.8K
15:56 8.93 8.93 8.92 8.93 11.0K
15:57 8.92 8.92 8.90 8.91 9.1K
15:58 8.91 8.92 8.91 8.91 46.8K
15:59 8.91 8.94 8.90 8.93 391.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available