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 9.20 9.21 9.14 9.14 103.4K
09:31 9.14 9.14 9.08 9.08 9.7K
09:32 9.10 9.17 9.10 9.12 10.8K
09:33 9.11 9.11 9.11 9.11 14.4K
09:34 9.08 9.15 9.08 9.15 3.7K
09:35 9.14 9.15 9.13 9.15 1.8K
09:36 9.14 9.22 9.14 9.22 8.6K
09:37 9.23 9.23 9.21 9.21 3.1K
09:38 9.21 9.21 9.20 9.20 5.7K
09:39 9.22 9.22 9.17 9.17 3.5K
09:40 9.18 9.19 9.18 9.19 5.0K
09:41 9.15 9.17 9.15 9.17 3.2K
09:42 9.16 9.16 9.16 9.16 9.0K
09:44 9.16 9.18 9.16 9.16 2.9K
09:45 9.15 9.15 9.15 9.15 0.2K
09:46 9.14 9.21 9.14 9.20 29.7K
09:47 9.18 9.18 9.18 9.18 3.1K
09:48 9.17 9.17 9.17 9.17 1.0K
09:49 9.18 9.19 9.18 9.19 4.9K
09:50 9.19 9.20 9.18 9.18 5.6K
09:51 9.17 9.20 9.17 9.20 3.3K
09:52 9.19 9.19 9.18 9.19 2.7K
09:53 9.21 9.21 9.18 9.18 29.5K
09:54 9.19 9.19 9.17 9.17 1.8K
09:55 9.19 9.20 9.19 9.20 5.6K
09:56 9.19 9.21 9.19 9.20 30.8K
09:57 9.18 9.19 9.17 9.19 6.8K
09:58 9.19 9.20 9.19 9.20 77.0K
09:59 9.18 9.20 9.18 9.19 3.6K
10:00 9.19 9.20 9.18 9.18 15.4K
10:01 9.16 9.16 9.16 9.16 3.0K
10:02 9.16 9.20 9.16 9.20 10.1K
10:03 9.19 9.19 9.18 9.18 5.0K
10:04 9.19 9.19 9.17 9.17 2.5K
10:05 9.16 9.18 9.16 9.18 3.0K
10:06 9.18 9.18 9.17 9.17 3.9K
10:07 9.17 9.18 9.17 9.18 4.5K
10:08 9.18 9.19 9.18 9.19 9.6K
10:09 9.19 9.19 9.19 9.19 5.8K
10:10 9.19 9.20 9.19 9.19 8.1K
10:11 9.19 9.19 9.18 9.19 5.8K
10:12 9.19 9.19 9.17 9.17 3.1K
10:13 9.18 9.18 9.18 9.18 2.0K
10:14 9.18 9.18 9.18 9.18 1.1K
10:15 9.18 9.18 9.18 9.18 0.7K
10:16 9.19 9.19 9.18 9.19 1.5K
10:17 9.19 9.19 9.19 9.19 1.3K
10:18 9.19 9.20 9.18 9.18 5.8K
10:19 9.19 9.19 9.19 9.19 3.0K
10:20 9.19 9.19 9.19 9.19 0.4K
10:21 9.18 9.18 9.18 9.18 2.1K
10:22 9.17 9.17 9.17 9.17 6.0K
10:23 9.17 9.17 9.17 9.17 5.7K
10:24 9.17 9.17 9.17 9.17 1.3K
10:25 9.17 9.17 9.17 9.17 0.7K
10:26 9.15 9.16 9.15 9.16 9.4K
10:27 9.17 9.17 9.17 9.17 2.3K
10:28 9.19 9.19 9.18 9.19 9.6K
10:29 9.19 9.19 9.19 9.19 15.7K
10:30 9.17 9.18 9.17 9.17 4.5K
10:31 9.18 9.18 9.17 9.17 4.5K
10:32 9.19 9.19 9.19 9.19 4.2K
10:33 9.19 9.19 9.18 9.18 1.2K
10:34 9.18 9.19 9.18 9.19 4.3K
10:35 9.19 9.19 9.18 9.18 2.6K
10:36 9.18 9.19 9.18 9.19 1.4K
10:37 9.19 9.19 9.19 9.19 1.4K
10:38 9.18 9.18 9.18 9.18 2.1K
10:39 9.19 9.20 9.19 9.20 7.4K
10:40 9.19 9.20 9.19 9.20 134.1K
10:41 9.18 9.18 9.17 9.17 5.0K
10:42 9.17 9.18 9.17 9.18 6.5K
10:43 9.17 9.17 9.17 9.17 1.1K
10:44 9.17 9.17 9.15 9.15 5.8K
10:45 9.15 9.15 9.15 9.15 2.7K
10:46 9.15 9.15 9.15 9.15 2.8K
10:47 9.15 9.16 9.15 9.16 5.3K
10:48 9.15 9.15 9.15 9.15 4.2K
10:49 9.16 9.16 9.15 9.15 3.5K
10:50 9.15 9.17 9.15 9.17 6.8K
10:52 9.17 9.18 9.17 9.18 8.6K
10:53 9.18 9.18 9.17 9.17 6.9K
10:54 9.18 9.19 9.17 9.19 17.2K
10:55 9.19 9.20 9.19 9.20 6.0K
10:56 9.19 9.19 9.19 9.19 1.1K
10:57 9.19 9.19 9.16 9.16 4.7K
10:58 9.17 9.17 9.17 9.17 0.6K
10:59 9.18 9.18 9.17 9.17 7.6K
11:00 9.16 9.18 9.16 9.17 15.3K
11:01 9.18 9.18 9.18 9.18 1.9K
11:03 9.18 9.19 9.18 9.19 2.9K
11:04 9.19 9.19 9.19 9.19 1.3K
11:05 9.18 9.18 9.17 9.18 3.0K
11:06 9.18 9.18 9.18 9.18 0.3K
11:07 9.18 9.19 9.18 9.19 3.6K
11:08 9.18 9.18 9.16 9.16 6.1K
11:09 9.16 9.17 9.16 9.17 5.2K
11:10 9.13 9.13 9.13 9.13 1.9K
11:11 9.13 9.13 9.13 9.13 0.5K
11:12 9.14 9.14 9.13 9.14 1.5K
11:13 9.13 9.13 9.11 9.11 5.7K
11:14 9.11 9.11 9.11 9.11 0.5K
11:15 9.11 9.11 9.10 9.10 6.5K
11:17 9.07 9.07 9.07 9.07 4.5K
11:18 9.08 9.08 9.08 9.08 0.5K
11:19 9.09 9.10 9.09 9.10 3.5K
11:20 9.12 9.13 9.12 9.13 0.6K
11:21 9.12 9.12 9.12 9.12 3.1K
11:22 9.12 9.12 9.11 9.11 0.7K
11:23 9.08 9.08 9.07 9.07 5.0K
11:24 9.07 9.07 9.06 9.06 1.4K
11:25 9.06 9.06 9.06 9.06 1.9K
11:27 9.06 9.06 9.06 9.06 1.8K
11:29 9.06 9.06 9.06 9.06 1.6K
11:31 9.06 9.06 9.05 9.06 20.0K
11:32 9.06 9.06 9.05 9.05 3.6K
11:33 9.06 9.07 9.05 9.05 6.1K
11:34 9.04 9.05 9.04 9.05 6.2K
11:35 9.05 9.05 9.05 9.05 2.3K
11:37 9.07 9.08 9.06 9.06 3.4K
11:38 9.07 9.09 9.07 9.09 5.4K
11:39 9.08 9.09 9.07 9.07 5.3K
11:40 9.08 9.09 9.08 9.09 5.6K
11:41 9.10 9.10 9.09 9.09 7.9K
11:42 9.10 9.10 9.10 9.10 0.2K
11:43 9.09 9.09 9.09 9.09 0.7K
11:44 9.10 9.10 9.10 9.10 0.3K
11:45 9.11 9.12 9.11 9.12 4.2K
11:46 9.10 9.10 9.09 9.09 4.4K
11:47 9.09 9.09 9.09 9.09 1.7K
11:48 9.09 9.10 9.09 9.10 0.6K
11:49 9.09 9.09 9.09 9.09 3.0K
11:50 9.08 9.08 9.08 9.08 3.4K
11:51 9.07 9.07 9.07 9.07 6.1K
11:52 9.07 9.07 9.05 9.07 12.1K
11:53 9.07 9.08 9.07 9.08 5.9K
11:54 9.08 9.09 9.08 9.09 7.5K
11:55 9.10 9.10 9.09 9.09 2.2K
11:56 9.10 9.10 9.09 9.09 1.1K
11:57 9.10 9.10 9.10 9.10 0.6K
11:58 9.11 9.11 9.11 9.11 2.3K
11:59 9.10 9.10 9.10 9.10 1.8K
12:00 9.10 9.11 9.10 9.10 23.0K
12:01 9.10 9.12 9.10 9.10 17.5K
12:02 9.10 9.12 9.10 9.12 3.7K
12:03 9.12 9.12 9.11 9.11 2.6K
12:04 9.11 9.11 9.11 9.11 1.0K
12:05 9.11 9.11 9.10 9.11 3.7K
12:06 9.10 9.10 9.09 9.09 2.1K
12:07 9.09 9.09 9.08 9.08 2.4K
12:08 9.08 9.09 9.08 9.09 0.7K
12:09 9.09 9.09 9.08 9.08 1.1K
12:10 9.07 9.07 9.07 9.07 2.3K
12:11 9.05 9.06 9.05 9.06 12.0K
12:12 9.06 9.07 9.06 9.06 9.4K
12:13 9.06 9.07 9.05 9.07 4.8K
12:14 9.07 9.07 9.04 9.04 2.9K
12:15 9.03 9.04 9.03 9.03 9.4K
12:16 9.03 9.03 9.03 9.03 0.4K
12:17 9.02 9.02 8.99 8.99 13.4K
12:18 8.98 8.99 8.98 8.99 13.4K
12:19 8.99 8.99 8.98 8.98 1.5K
12:20 8.97 8.97 8.97 8.97 0.3K
12:21 8.98 8.99 8.98 8.98 3.4K
12:22 8.98 8.98 8.97 8.98 2.7K
12:23 8.97 8.97 8.97 8.97 0.2K
12:24 8.96 8.96 8.96 8.96 1.2K
12:25 8.96 8.96 8.96 8.96 1.8K
12:26 8.96 8.98 8.96 8.98 4.7K
12:27 8.98 8.98 8.98 8.98 1.4K
12:28 8.98 9.00 8.98 9.00 5.0K
12:29 9.00 9.01 9.00 9.00 39.5K
12:30 9.01 9.01 9.01 9.01 0.7K
12:31 8.99 9.00 8.96 8.97 10.9K
12:32 8.99 9.00 8.98 8.99 9.3K
12:33 9.00 9.01 9.00 9.01 6.7K
12:34 9.01 9.01 9.01 9.01 0.7K
12:35 9.01 9.01 8.98 8.98 4.9K
12:36 8.97 8.98 8.97 8.97 7.7K
12:37 8.96 8.96 8.96 8.96 3.9K
12:38 8.95 8.95 8.94 8.95 14.7K
12:39 8.94 8.94 8.92 8.92 6.3K
12:40 8.93 8.94 8.91 8.91 11.3K
12:41 8.91 8.93 8.91 8.93 4.9K
12:42 8.92 8.92 8.91 8.91 4.2K
12:43 8.91 8.91 8.91 8.91 4.5K
12:44 8.90 8.91 8.90 8.91 4.5K
12:45 8.90 8.90 8.89 8.89 4.9K
12:46 8.90 8.90 8.90 8.90 3.9K
12:47 8.90 8.90 8.89 8.89 3.0K
12:48 8.89 8.94 8.89 8.91 12.1K
12:49 8.91 8.91 8.91 8.91 2.4K
12:50 8.91 8.91 8.90 8.91 3.9K
12:51 8.90 8.91 8.90 8.91 5.8K
12:52 8.91 8.91 8.90 8.91 6.1K
12:53 8.90 8.90 8.89 8.89 13.1K
12:54 8.89 8.90 8.89 8.90 5.3K
12:55 8.91 8.92 8.91 8.92 2.1K
12:56 8.92 8.94 8.90 8.90 9.3K
12:57 8.90 8.92 8.89 8.92 9.6K
12:58 8.90 8.91 8.90 8.91 3.1K
12:59 8.89 8.89 8.86 8.86 10.7K
13:00 8.87 8.88 8.87 8.87 2.6K
13:01 8.87 8.87 8.86 8.86 2.7K
13:02 8.86 8.87 8.84 8.84 8.7K
13:03 8.84 8.86 8.84 8.86 1.7K
13:04 8.85 8.87 8.85 8.85 3.4K
13:05 8.87 8.87 8.86 8.87 1.2K
13:06 8.87 8.87 8.84 8.84 2.7K
13:07 8.84 8.84 8.83 8.83 1.8K
13:08 8.83 8.83 8.81 8.81 5.7K
13:09 8.81 8.81 8.80 8.81 2.7K
13:10 8.80 8.81 8.80 8.81 2.7K
13:11 8.81 8.81 8.76 8.76 7.3K
13:12 8.76 8.76 8.75 8.76 4.2K
13:13 8.76 8.77 8.76 8.77 2.9K
13:14 8.77 8.77 8.75 8.76 28.5K
13:15 8.77 8.78 8.76 8.78 5.0K
13:16 8.78 8.79 8.78 8.78 15.0K
13:17 8.78 8.78 8.77 8.78 10.0K
13:18 8.76 8.76 8.76 8.76 2.9K
13:19 8.79 8.79 8.78 8.79 5.6K
13:20 8.77 8.77 8.76 8.76 10.7K
13:21 8.75 8.75 8.75 8.75 3.5K
13:22 8.75 8.75 8.73 8.75 28.0K
13:23 8.76 8.77 8.76 8.77 4.0K
13:24 8.77 8.77 8.77 8.77 0.6K
13:25 8.77 8.78 8.77 8.78 3.5K
13:26 8.78 8.78 8.76 8.76 6.0K
13:27 8.76 8.76 8.75 8.75 3.4K
13:28 8.74 8.76 8.74 8.76 1.6K
13:29 8.77 8.77 8.77 8.77 2.1K
13:30 8.75 8.75 8.75 8.75 1.3K
13:31 8.76 8.76 8.76 8.76 8.2K
13:32 8.77 8.79 8.77 8.78 3.3K
13:33 8.78 8.78 8.76 8.76 3.8K
13:34 8.75 8.75 8.75 8.75 2.5K
13:35 8.74 8.78 8.74 8.78 6.6K
13:36 8.79 8.79 8.76 8.76 8.8K
13:37 8.75 8.77 8.74 8.74 7.5K
13:38 8.75 8.77 8.75 8.77 4.5K
13:39 8.77 8.77 8.77 8.77 1.5K
13:40 8.77 8.78 8.77 8.78 2.7K
13:41 8.78 8.81 8.78 8.81 4.9K
13:42 8.81 8.82 8.81 8.82 1.4K
13:43 8.82 8.83 8.82 8.83 1.2K
13:44 8.82 8.82 8.82 8.82 3.7K
13:45 8.81 8.81 8.80 8.80 3.0K
13:46 8.78 8.78 8.78 8.78 1.8K
13:47 8.77 8.77 8.77 8.77 2.8K
13:48 8.77 8.77 8.77 8.77 2.0K
13:49 8.75 8.75 8.75 8.75 2.0K
13:50 8.75 8.75 8.75 8.75 3.6K
13:51 8.76 8.76 8.75 8.75 3.8K
13:52 8.76 8.77 8.76 8.77 1.7K
13:53 8.77 8.77 8.75 8.75 2.0K
13:54 8.75 8.75 8.75 8.75 3.5K
13:55 8.74 8.75 8.74 8.75 1.4K
13:56 8.75 8.76 8.75 8.76 3.0K
13:57 8.77 8.78 8.77 8.78 3.8K
13:58 8.78 8.78 8.77 8.77 4.6K
13:59 8.79 8.79 8.79 8.79 1.8K
14:00 8.79 8.79 8.77 8.77 6.4K
14:01 8.78 8.78 8.77 8.77 7.8K
14:02 8.77 8.77 8.76 8.77 2.3K
14:03 8.78 8.78 8.78 8.78 7.6K
14:04 8.79 8.79 8.76 8.76 7.1K
14:05 8.76 8.76 8.76 8.76 1.9K
14:06 8.75 8.76 8.75 8.76 4.1K
14:07 8.75 8.75 8.74 8.75 3.1K
14:08 8.75 8.75 8.74 8.74 1.4K
14:09 8.73 8.74 8.73 8.74 2.6K
14:10 8.75 8.76 8.75 8.76 1.2K
14:11 8.75 8.76 8.75 8.76 2.2K
14:12 8.76 8.76 8.74 8.74 3.0K
14:13 8.73 8.73 8.72 8.72 5.1K
14:14 8.72 8.72 8.71 8.71 14.1K
14:15 8.71 8.72 8.71 8.72 3.4K
14:16 8.72 8.73 8.72 8.73 3.7K
14:17 8.73 8.74 8.73 8.74 1.8K
14:18 8.73 8.73 8.73 8.73 2.4K
14:19 8.74 8.76 8.74 8.76 1.4K
14:20 8.75 8.75 8.74 8.74 2.9K
14:21 8.73 8.73 8.73 8.73 1.7K
14:22 8.73 8.73 8.73 8.73 1.9K
14:23 8.74 8.74 8.74 8.74 1.1K
14:24 8.74 8.74 8.74 8.74 1.2K
14:25 8.74 8.74 8.74 8.74 2.6K
14:26 8.72 8.72 8.72 8.72 1.1K
14:27 8.71 8.71 8.71 8.71 0.4K
14:28 8.70 8.70 8.69 8.69 7.3K
14:29 8.69 8.69 8.69 8.69 4.7K
14:30 8.72 8.81 8.72 8.81 28.0K
14:31 8.81 8.81 8.75 8.76 14.4K
14:32 8.76 8.77 8.75 8.75 7.8K
14:33 8.75 8.75 8.72 8.72 5.8K
14:34 8.72 8.73 8.72 8.73 8.5K
14:35 8.73 8.74 8.71 8.71 5.2K
14:36 8.70 8.70 8.70 8.70 2.8K
14:37 8.72 8.72 8.71 8.71 4.7K
14:38 8.72 8.73 8.72 8.73 1.6K
14:39 8.72 8.72 8.72 8.72 3.2K
14:40 8.71 8.72 8.71 8.72 1.1K
14:41 8.71 8.71 8.71 8.71 2.3K
14:42 8.70 8.71 8.70 8.71 4.2K
14:43 8.71 8.71 8.69 8.69 5.8K
14:44 8.70 8.70 8.69 8.70 2.0K
14:45 8.71 8.72 8.71 8.71 5.8K
14:46 8.72 8.75 8.72 8.75 7.3K
14:47 8.73 8.73 8.70 8.70 5.3K
14:49 8.72 8.73 8.72 8.72 2.1K
14:50 8.73 8.73 8.72 8.72 6.9K
14:51 8.72 8.72 8.72 8.72 1.2K
14:52 8.70 8.73 8.70 8.73 5.8K
14:53 8.73 8.73 8.71 8.71 2.5K
14:54 8.71 8.71 8.70 8.70 2.5K
14:55 8.70 8.71 8.69 8.71 7.2K
14:56 8.71 8.71 8.71 8.71 2.6K
14:57 8.72 8.72 8.72 8.72 3.3K
14:58 8.71 8.71 8.71 8.71 4.7K
14:59 8.71 8.71 8.70 8.70 1.2K
15:00 8.70 8.71 8.70 8.71 3.4K
15:01 8.71 8.72 8.71 8.72 5.9K
15:02 8.72 8.73 8.70 8.70 18.9K
15:03 8.70 8.71 8.70 8.71 5.3K
15:04 8.71 8.72 8.71 8.72 7.4K
15:05 8.71 8.72 8.71 8.71 3.8K
15:06 8.72 8.72 8.70 8.70 4.9K
15:07 8.70 8.70 8.70 8.70 2.3K
15:08 8.71 8.71 8.71 8.71 7.6K
15:09 8.72 8.72 8.70 8.70 4.0K
15:10 8.70 8.70 8.69 8.70 12.1K
15:11 8.70 8.70 8.70 8.70 2.6K
15:12 8.69 8.69 8.68 8.68 8.6K
15:13 8.67 8.68 8.67 8.68 3.9K
15:14 8.68 8.68 8.67 8.67 5.3K
15:15 8.68 8.69 8.68 8.69 7.0K
15:16 8.70 8.70 8.67 8.67 11.0K
15:17 8.67 8.67 8.67 8.67 5.1K
15:18 8.67 8.69 8.67 8.68 6.0K
15:19 8.68 8.68 8.67 8.67 3.1K
15:20 8.67 8.67 8.67 8.67 5.0K
15:21 8.68 8.69 8.68 8.69 13.8K
15:22 8.69 8.69 8.68 8.69 26.6K
15:23 8.69 8.70 8.68 8.70 12.6K
15:24 8.70 8.70 8.69 8.70 4.1K
15:25 8.70 8.71 8.70 8.71 5.3K
15:26 8.71 8.71 8.70 8.70 5.4K
15:27 8.71 8.73 8.71 8.71 8.8K
15:28 8.70 8.71 8.70 8.71 3.9K
15:29 8.71 8.71 8.68 8.69 3.5K
15:30 8.68 8.68 8.68 8.68 4.8K
15:31 8.68 8.68 8.67 8.67 6.2K
15:32 8.66 8.66 8.65 8.66 4.1K
15:33 8.66 8.66 8.66 8.66 3.3K
15:34 8.67 8.67 8.64 8.64 12.2K
15:35 8.63 8.63 8.61 8.61 38.5K
15:36 8.61 8.61 8.57 8.57 15.6K
15:37 8.57 8.57 8.54 8.54 9.4K
15:38 8.55 8.55 8.55 8.55 1.2K
15:39 8.54 8.54 8.52 8.52 33.2K
15:40 8.52 8.54 8.52 8.54 7.4K
15:41 8.54 8.55 8.53 8.54 35.2K
15:42 8.53 8.53 8.49 8.49 36.0K
15:43 8.50 8.51 8.49 8.49 6.9K
15:44 8.48 8.48 8.46 8.46 13.7K
15:45 8.46 8.49 8.46 8.49 10.0K
15:46 8.49 8.50 8.49 8.49 17.1K
15:47 8.49 8.50 8.49 8.49 6.2K
15:48 8.50 8.51 8.49 8.49 13.0K
15:49 8.50 8.50 8.49 8.50 11.0K
15:50 8.50 8.51 8.49 8.51 13.0K
15:51 8.51 8.52 8.51 8.52 7.3K
15:52 8.51 8.53 8.51 8.53 17.7K
15:53 8.53 8.54 8.53 8.54 11.2K
15:54 8.54 8.56 8.54 8.55 16.1K
15:55 8.55 8.55 8.53 8.55 17.8K
15:56 8.56 8.56 8.56 8.56 13.9K
15:57 8.57 8.57 8.55 8.56 27.8K
15:58 8.55 8.56 8.55 8.55 5.9K
15:59 8.56 8.57 8.55 8.56 325.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available