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 8.65 8.65 8.65 8.65 11.4K
09:31 8.63 8.63 8.63 8.63 7.3K
09:35 8.67 8.67 8.67 8.67 0.6K
09:36 8.70 8.70 8.70 8.70 1.8K
09:38 8.69 8.69 8.69 8.69 1.4K
09:40 8.68 8.70 8.68 8.70 5.7K
09:41 8.70 8.70 8.70 8.70 4.0K
09:42 8.70 8.70 8.70 8.70 1.5K
09:43 8.69 8.69 8.69 8.69 0.1K
09:44 8.69 8.69 8.69 8.69 0.6K
09:45 8.68 8.68 8.68 8.68 0.7K
09:46 8.68 8.69 8.67 8.67 3.5K
09:47 8.67 8.67 8.67 8.67 2.0K
09:49 8.66 8.66 8.66 8.66 0.5K
09:50 8.65 8.65 8.64 8.64 1.3K
09:52 8.63 8.63 8.63 8.63 1.3K
09:53 8.62 8.62 8.62 8.62 0.9K
09:54 8.61 8.62 8.61 8.62 3.2K
10:01 8.65 8.65 8.64 8.65 2.7K
10:02 8.65 8.67 8.65 8.67 1.9K
10:03 8.67 8.69 8.67 8.69 3.6K
10:04 8.69 8.69 8.67 8.67 3.6K
10:05 8.67 8.67 8.67 8.67 1.4K
10:06 8.66 8.66 8.66 8.66 0.5K
10:07 8.66 8.67 8.66 8.67 1.1K
10:08 8.67 8.67 8.66 8.66 1.3K
10:09 8.66 8.66 8.66 8.66 0.8K
10:10 8.65 8.65 8.65 8.65 1.0K
10:11 8.65 8.65 8.63 8.63 1.0K
10:13 8.63 8.63 8.63 8.63 2.9K
10:15 8.63 8.63 8.62 8.62 16.0K
10:16 8.61 8.62 8.61 8.62 5.7K
10:17 8.61 8.62 8.61 8.62 7.2K
10:19 8.62 8.62 8.62 8.62 10.4K
10:20 8.61 8.62 8.61 8.62 1.5K
10:22 8.62 8.62 8.62 8.62 0.4K
10:23 8.61 8.61 8.61 8.61 1.4K
10:24 8.62 8.62 8.62 8.62 1.1K
10:25 8.62 8.63 8.62 8.63 1.1K
10:26 8.63 8.63 8.61 8.61 2.2K
10:27 8.61 8.61 8.60 8.61 8.1K
10:28 8.61 8.61 8.61 8.61 1.6K
10:29 8.61 8.61 8.61 8.61 0.2K
10:30 8.61 8.61 8.61 8.61 0.3K
10:32 8.61 8.61 8.61 8.61 4.9K
10:33 8.58 8.59 8.58 8.59 6.3K
10:34 8.59 8.60 8.59 8.60 8.9K
10:35 8.61 8.61 8.61 8.61 2.3K
10:36 8.61 8.61 8.61 8.61 0.4K
10:37 8.60 8.62 8.60 8.62 1.8K
10:38 8.62 8.62 8.62 8.62 1.2K
10:39 8.61 8.61 8.61 8.61 0.8K
10:40 8.62 8.62 8.62 8.62 0.6K
10:42 8.64 8.64 8.64 8.64 1.0K
10:43 8.63 8.64 8.63 8.64 1.1K
10:45 8.66 8.66 8.66 8.66 0.7K
10:47 8.67 8.67 8.66 8.66 2.5K
10:49 8.65 8.65 8.65 8.65 0.9K
10:50 8.64 8.64 8.64 8.64 4.6K
10:51 8.65 8.65 8.65 8.65 0.9K
10:52 8.65 8.65 8.65 8.65 0.2K
10:54 8.65 8.65 8.64 8.64 1.2K
10:56 8.64 8.64 8.64 8.64 1.2K
10:57 8.64 8.65 8.64 8.65 2.2K
10:59 8.65 8.65 8.65 8.65 0.4K
11:00 8.65 8.66 8.65 8.66 1.5K
11:01 8.66 8.66 8.66 8.66 1.0K
11:03 8.65 8.66 8.65 8.66 3.5K
11:04 8.66 8.66 8.65 8.65 1.4K
11:05 8.65 8.67 8.65 8.67 2.0K
11:10 8.69 8.69 8.69 8.69 0.2K
11:11 8.69 8.69 8.69 8.69 0.4K
11:12 8.70 8.70 8.70 8.70 0.2K
11:13 8.70 8.70 8.70 8.70 0.2K
11:14 8.70 8.70 8.70 8.70 5.3K
11:16 8.70 8.70 8.70 8.70 0.8K
11:17 8.70 8.71 8.70 8.71 38.3K
11:18 8.71 8.71 8.71 8.71 0.8K
11:22 8.71 8.71 8.71 8.71 2.8K
11:24 8.73 8.74 8.73 8.74 1.2K
11:25 8.75 8.75 8.75 8.75 1.7K
11:26 8.73 8.73 8.73 8.73 4.6K
11:27 8.72 8.72 8.72 8.72 1.5K
11:28 8.72 8.72 8.72 8.72 1.5K
11:33 8.73 8.73 8.73 8.73 0.1K
11:34 8.73 8.73 8.73 8.73 0.3K
11:35 8.72 8.72 8.72 8.72 0.9K
11:37 8.72 8.72 8.72 8.72 0.8K
11:38 8.73 8.73 8.73 8.73 2.1K
11:41 8.72 8.74 8.72 8.74 2.7K
11:42 8.73 8.73 8.73 8.73 0.3K
11:43 8.73 8.74 8.73 8.74 1.7K
11:44 8.73 8.73 8.73 8.73 0.9K
11:48 8.73 8.73 8.73 8.73 0.6K
11:50 8.73 8.73 8.73 8.73 2.0K
11:51 8.73 8.73 8.73 8.73 1.6K
11:53 8.74 8.74 8.74 8.74 0.1K
11:54 8.73 8.73 8.73 8.73 1.1K
11:55 8.73 8.73 8.73 8.73 1.5K
11:56 8.74 8.74 8.74 8.74 0.5K
11:58 8.73 8.73 8.73 8.73 0.9K
11:59 8.72 8.72 8.72 8.72 2.4K
12:00 8.73 8.73 8.73 8.73 2.6K
12:01 8.73 8.73 8.73 8.73 0.7K
12:04 8.73 8.73 8.73 8.73 2.4K
12:08 8.72 8.73 8.72 8.73 2.0K
12:11 8.73 8.74 8.73 8.74 1.1K
12:13 8.73 8.73 8.73 8.73 0.8K
12:16 8.73 8.73 8.73 8.73 1.6K
12:18 8.73 8.73 8.73 8.73 0.7K
12:21 8.73 8.73 8.73 8.73 0.6K
12:25 8.73 8.73 8.73 8.73 0.9K
12:27 8.74 8.74 8.73 8.73 1.9K
12:34 8.72 8.72 8.72 8.72 0.8K
12:35 8.73 8.73 8.73 8.73 0.5K
12:36 8.72 8.72 8.71 8.71 7.1K
12:38 8.71 8.71 8.71 8.71 2.3K
12:39 8.71 8.71 8.70 8.71 2.9K
12:40 8.71 8.71 8.71 8.71 1.5K
12:41 8.71 8.71 8.71 8.71 2.0K
12:42 8.71 8.71 8.71 8.71 1.1K
12:45 8.72 8.72 8.72 8.72 1.3K
12:46 8.71 8.71 8.71 8.71 2.5K
12:48 8.71 8.71 8.71 8.71 1.2K
12:49 8.70 8.70 8.70 8.70 0.6K
12:53 8.71 8.71 8.71 8.71 0.2K
12:54 8.71 8.71 8.71 8.71 1.6K
12:55 8.70 8.70 8.70 8.70 0.3K
12:56 8.71 8.71 8.71 8.71 0.6K
12:58 8.70 8.70 8.70 8.70 0.9K
13:00 8.69 8.69 8.69 8.69 7.4K
13:01 8.71 8.71 8.71 8.71 2.1K
13:02 8.71 8.72 8.71 8.71 1.9K
13:03 8.71 8.72 8.71 8.72 1.2K
13:04 8.71 8.71 8.71 8.71 1.9K
13:05 8.71 8.71 8.71 8.71 1.4K
13:06 8.73 8.73 8.73 8.73 2.1K
13:08 8.73 8.73 8.73 8.73 0.8K
13:09 8.73 8.73 8.73 8.73 1.3K
13:11 8.73 8.73 8.73 8.73 2.0K
13:12 8.73 8.73 8.73 8.73 1.3K
13:13 8.73 8.73 8.73 8.73 0.6K
13:14 8.74 8.74 8.74 8.74 1.8K
13:15 8.74 8.74 8.74 8.74 0.7K
13:19 8.75 8.75 8.75 8.75 1.9K
13:21 8.75 8.75 8.75 8.75 0.8K
13:22 8.75 8.76 8.75 8.76 0.6K
13:23 8.75 8.75 8.75 8.75 1.9K
13:24 8.74 8.74 8.74 8.74 1.1K
13:26 8.75 8.75 8.75 8.75 0.8K
13:29 8.75 8.75 8.75 8.75 0.3K
13:30 8.72 8.73 8.72 8.72 22.3K
13:31 8.72 8.72 8.71 8.71 2.3K
13:32 8.70 8.72 8.70 8.72 1.6K
13:33 8.70 8.70 8.70 8.70 2.1K
13:34 8.70 8.70 8.70 8.70 0.8K
13:35 8.68 8.68 8.68 8.68 6.3K
13:36 8.68 8.68 8.66 8.66 8.3K
13:37 8.66 8.66 8.66 8.66 0.9K
13:38 8.65 8.65 8.65 8.65 33.4K
13:39 8.66 8.66 8.65 8.65 1.7K
13:40 8.64 8.64 8.64 8.64 2.8K
13:41 8.63 8.63 8.62 8.63 4.0K
13:42 8.64 8.65 8.64 8.65 3.7K
13:43 8.65 8.65 8.65 8.65 2.3K
13:44 8.65 8.65 8.65 8.65 1.5K
13:45 8.64 8.64 8.64 8.64 0.7K
13:46 8.64 8.64 8.63 8.63 0.8K
13:47 8.62 8.62 8.62 8.62 1.6K
13:48 8.62 8.62 8.62 8.62 1.3K
13:49 8.62 8.62 8.62 8.62 0.4K
13:50 8.61 8.61 8.61 8.61 2.5K
13:51 8.61 8.61 8.61 8.61 10.6K
13:52 8.61 8.62 8.61 8.62 2.0K
13:53 8.62 8.62 8.62 8.62 0.4K
13:54 8.61 8.61 8.61 8.61 4.4K
13:57 8.59 8.60 8.58 8.58 8.3K
13:58 8.59 8.59 8.59 8.59 5.5K
14:00 8.62 8.62 8.60 8.61 8.7K
14:01 8.60 8.61 8.60 8.60 2.0K
14:02 8.59 8.61 8.59 8.61 2.1K
14:03 8.60 8.60 8.60 8.60 0.3K
14:04 8.61 8.61 8.60 8.60 2.7K
14:05 8.60 8.60 8.59 8.59 2.5K
14:07 8.60 8.60 8.58 8.58 1.9K
14:08 8.59 8.59 8.59 8.59 101.3K
14:09 8.59 8.60 8.59 8.60 7.6K
14:10 8.62 8.63 8.62 8.62 4.7K
14:11 8.63 8.63 8.63 8.63 3.4K
14:12 8.63 8.63 8.63 8.63 0.9K
14:13 8.63 8.63 8.63 8.63 2.0K
14:14 8.63 8.64 8.63 8.64 3.7K
14:16 8.64 8.64 8.64 8.64 1.2K
14:17 8.63 8.63 8.63 8.63 8.3K
14:18 8.63 8.63 8.63 8.63 3.6K
14:20 8.63 8.63 8.63 8.63 2.1K
14:21 8.63 8.64 8.63 8.64 1.9K
14:22 8.64 8.66 8.64 8.66 33.5K
14:23 8.66 8.67 8.66 8.67 20.1K
14:24 8.68 8.68 8.68 8.68 0.9K
14:25 8.68 8.68 8.68 8.68 12.2K
14:27 8.69 8.69 8.69 8.69 0.1K
14:28 8.69 8.69 8.68 8.68 33.3K
14:29 8.67 8.67 8.67 8.67 2.2K
14:30 8.66 8.66 8.65 8.65 3.1K
14:32 8.65 8.65 8.64 8.64 47.4K
14:33 8.65 8.65 8.65 8.65 0.3K
14:34 8.65 8.65 8.64 8.64 1.4K
14:35 8.64 8.64 8.64 8.64 3.1K
14:37 8.64 8.64 8.64 8.64 0.9K
14:38 8.63 8.63 8.63 8.63 2.1K
14:39 8.63 8.64 8.63 8.64 2.6K
14:40 8.64 8.64 8.64 8.64 0.3K
14:41 8.64 8.64 8.63 8.64 3.4K
14:42 8.64 8.65 8.64 8.65 3.0K
14:43 8.64 8.64 8.63 8.63 0.5K
14:44 8.64 8.65 8.64 8.65 2.9K
14:45 8.65 8.65 8.64 8.64 2.2K
14:47 8.64 8.64 8.64 8.64 0.9K
14:48 8.64 8.64 8.64 8.64 0.5K
14:49 8.63 8.64 8.63 8.64 4.7K
14:50 8.64 8.64 8.64 8.64 1.7K
14:51 8.64 8.64 8.64 8.64 1.3K
14:52 8.64 8.64 8.64 8.64 0.7K
14:53 8.64 8.64 8.64 8.64 0.8K
14:54 8.64 8.64 8.64 8.64 1.1K
14:55 8.65 8.65 8.65 8.65 5.2K
14:56 8.65 8.65 8.65 8.65 0.3K
14:57 8.65 8.65 8.65 8.65 2.0K
14:58 8.65 8.65 8.65 8.65 0.5K
14:59 8.65 8.65 8.65 8.65 2.6K
15:00 8.65 8.65 8.65 8.65 0.3K
15:01 8.65 8.66 8.65 8.66 3.5K
15:02 8.66 8.66 8.66 8.66 0.9K
15:03 8.66 8.67 8.66 8.67 13.8K
15:04 8.67 8.67 8.67 8.67 3.0K
15:05 8.68 8.68 8.68 8.68 1.5K
15:06 8.67 8.67 8.67 8.67 17.3K
15:07 8.67 8.67 8.67 8.67 1.0K
15:08 8.67 8.67 8.66 8.66 2.7K
15:09 8.67 8.67 8.65 8.65 17.4K
15:10 8.65 8.65 8.65 8.65 0.3K
15:11 8.64 8.64 8.64 8.64 4.4K
15:12 8.65 8.66 8.65 8.66 3.9K
15:13 8.66 8.67 8.66 8.67 0.5K
15:14 8.67 8.67 8.67 8.67 1.0K
15:15 8.67 8.68 8.67 8.68 8.0K
15:16 8.68 8.68 8.67 8.67 4.6K
15:17 8.67 8.67 8.67 8.67 0.4K
15:18 8.67 8.67 8.67 8.67 2.2K
15:19 8.67 8.67 8.66 8.66 4.0K
15:20 8.66 8.66 8.64 8.66 23.7K
15:22 8.66 8.66 8.66 8.66 1.6K
15:23 8.66 8.66 8.66 8.66 1.1K
15:24 8.66 8.66 8.65 8.65 7.9K
15:25 8.64 8.64 8.64 8.64 5.9K
15:27 8.65 8.65 8.65 8.65 2.9K
15:28 8.65 8.65 8.65 8.65 6.3K
15:29 8.65 8.65 8.64 8.64 2.3K
15:30 8.64 8.66 8.64 8.66 6.8K
15:31 8.66 8.66 8.65 8.65 4.4K
15:32 8.65 8.65 8.65 8.65 1.6K
15:33 8.67 8.67 8.66 8.66 12.3K
15:35 8.66 8.67 8.66 8.67 2.9K
15:36 8.67 8.67 8.66 8.66 13.4K
15:37 8.67 8.67 8.67 8.67 0.9K
15:38 8.66 8.66 8.66 8.66 4.5K
15:39 8.66 8.66 8.65 8.65 5.1K
15:40 8.66 8.67 8.66 8.66 3.8K
15:41 8.67 8.67 8.66 8.67 1.6K
15:42 8.67 8.67 8.67 8.67 0.8K
15:43 8.67 8.67 8.67 8.67 1.6K
15:44 8.67 8.67 8.67 8.67 4.4K
15:45 8.67 8.67 8.67 8.67 2.1K
15:46 8.67 8.67 8.66 8.66 12.2K
15:47 8.66 8.66 8.66 8.66 1.5K
15:48 8.66 8.66 8.65 8.65 5.3K
15:49 8.65 8.66 8.65 8.66 5.3K
15:50 8.66 8.67 8.66 8.67 6.1K
15:51 8.67 8.67 8.66 8.67 6.0K
15:52 8.67 8.67 8.67 8.67 2.7K
15:53 8.67 8.67 8.66 8.66 5.2K
15:54 8.66 8.67 8.66 8.66 7.8K
15:55 8.65 8.65 8.64 8.65 15.5K
15:56 8.64 8.65 8.64 8.65 11.2K
15:57 8.65 8.65 8.65 8.65 5.5K
15:58 8.64 8.65 8.64 8.65 12.8K
15:59 8.65 8.65 8.63 8.63 172.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available