MFA Financial

MFA
🏛️ usa →
9.21
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.50 9.50 9.45 9.48 12.7K
09:31 9.47 9.49 9.47 9.48 11.1K
09:32 9.48 9.48 9.47 9.47 2.9K
09:33 9.48 9.48 9.48 9.48 1.4K
09:34 9.50 9.50 9.50 9.50 2.4K
09:35 9.52 9.54 9.52 9.53 4.9K
09:36 9.53 9.53 9.53 9.53 2.6K
09:37 9.54 9.54 9.52 9.52 2.5K
09:38 9.52 9.52 9.52 9.52 0.1K
09:39 9.53 9.53 9.51 9.52 2.1K
09:40 9.51 9.52 9.51 9.52 1.1K
09:41 9.53 9.53 9.53 9.53 0.3K
09:42 9.52 9.52 9.52 9.52 1.4K
09:45 9.50 9.50 9.50 9.50 3.5K
09:46 9.47 9.47 9.47 9.47 1.5K
09:49 9.48 9.48 9.48 9.48 1.3K
09:50 9.48 9.48 9.48 9.48 0.8K
09:51 9.46 9.46 9.46 9.46 2.8K
09:52 9.46 9.46 9.46 9.46 1.9K
09:54 9.46 9.46 9.46 9.46 0.4K
09:56 9.47 9.49 9.47 9.48 2.3K
09:57 9.48 9.48 9.48 9.48 2.6K
09:58 9.48 9.49 9.48 9.49 2.9K
09:59 9.48 9.49 9.48 9.49 2.8K
10:01 9.49 9.49 9.49 9.49 1.8K
10:04 9.50 9.50 9.50 9.50 0.4K
10:05 9.51 9.51 9.51 9.51 2.0K
10:06 9.51 9.52 9.51 9.52 0.9K
10:07 9.51 9.51 9.51 9.51 1.3K
10:08 9.52 9.52 9.51 9.51 1.9K
10:09 9.51 9.51 9.51 9.51 0.1K
10:10 9.51 9.52 9.51 9.52 2.4K
10:12 9.52 9.52 9.52 9.52 1.5K
10:14 9.53 9.53 9.53 9.53 0.5K
10:15 9.54 9.54 9.54 9.54 0.8K
10:16 9.54 9.55 9.54 9.55 3.2K
10:17 9.55 9.55 9.55 9.55 1.2K
10:18 9.53 9.53 9.53 9.53 8.1K
10:20 9.54 9.54 9.53 9.53 6.9K
10:22 9.54 9.54 9.54 9.54 0.5K
10:23 9.53 9.53 9.53 9.53 4.4K
10:24 9.54 9.54 9.54 9.54 0.1K
10:25 9.54 9.54 9.54 9.54 3.5K
10:26 9.54 9.54 9.53 9.54 1.5K
10:27 9.54 9.54 9.54 9.54 0.4K
10:28 9.54 9.54 9.54 9.54 0.3K
10:29 9.54 9.55 9.54 9.54 6.9K
10:30 9.54 9.54 9.54 9.54 2.1K
10:33 9.54 9.54 9.54 9.54 0.5K
10:34 9.54 9.54 9.52 9.52 5.9K
10:35 9.52 9.52 9.51 9.51 3.6K
10:36 9.50 9.50 9.49 9.49 4.1K
10:37 9.50 9.51 9.50 9.51 2.2K
10:41 9.51 9.52 9.51 9.52 1.8K
10:42 9.55 9.55 9.55 9.55 7.0K
10:43 9.55 9.55 9.55 9.55 11.5K
10:44 9.56 9.56 9.55 9.55 1.4K
10:46 9.57 9.57 9.56 9.56 1.9K
10:47 9.57 9.57 9.57 9.57 0.4K
10:48 9.58 9.58 9.58 9.58 6.1K
10:49 9.58 9.58 9.58 9.58 2.6K
10:50 9.58 9.58 9.58 9.58 0.4K
10:51 9.56 9.56 9.55 9.56 4.3K
10:53 9.55 9.55 9.55 9.55 0.1K
10:54 9.56 9.56 9.56 9.56 1.0K
10:56 9.57 9.58 9.57 9.58 7.2K
10:57 9.59 9.59 9.59 9.59 0.5K
10:58 9.59 9.59 9.59 9.59 0.7K
11:00 9.58 9.59 9.58 9.58 5.2K
11:02 9.57 9.57 9.57 9.57 2.2K
11:03 9.58 9.58 9.58 9.58 0.1K
11:05 9.58 9.58 9.57 9.57 0.6K
11:07 9.57 9.57 9.57 9.57 0.8K
11:08 9.57 9.57 9.56 9.56 1.0K
11:09 9.57 9.57 9.56 9.57 1.6K
11:11 9.57 9.57 9.56 9.56 0.7K
11:12 9.57 9.57 9.57 9.57 0.1K
11:13 9.57 9.57 9.57 9.57 0.8K
11:14 9.57 9.57 9.57 9.57 0.6K
11:15 9.57 9.57 9.56 9.57 0.7K
11:16 9.56 9.57 9.56 9.57 5.7K
11:18 9.57 9.57 9.57 9.57 2.6K
11:19 9.57 9.57 9.57 9.57 0.9K
11:20 9.57 9.57 9.57 9.57 1.5K
11:21 9.58 9.58 9.58 9.58 0.5K
11:22 9.57 9.57 9.57 9.57 5.5K
11:24 9.58 9.59 9.58 9.59 2.0K
11:25 9.59 9.59 9.59 9.59 0.5K
11:28 9.59 9.59 9.59 9.59 1.9K
11:29 9.60 9.60 9.60 9.60 0.5K
11:30 9.60 9.60 9.60 9.60 3.4K
11:31 9.60 9.60 9.60 9.60 0.2K
11:32 9.60 9.60 9.60 9.60 2.4K
11:34 9.60 9.60 9.60 9.60 0.6K
11:35 9.59 9.60 9.59 9.60 3.1K
11:36 9.59 9.60 9.59 9.60 0.4K
11:37 9.60 9.60 9.59 9.60 1.1K
11:38 9.60 9.60 9.60 9.60 0.5K
11:39 9.60 9.60 9.60 9.60 0.1K
11:40 9.60 9.60 9.60 9.60 1.0K
11:41 9.60 9.60 9.60 9.60 0.3K
11:42 9.60 9.60 9.60 9.60 0.3K
11:43 9.61 9.61 9.61 9.61 15.1K
11:44 9.61 9.61 9.61 9.61 5.4K
11:45 9.60 9.60 9.60 9.60 1.5K
11:46 9.58 9.58 9.58 9.58 3.5K
11:47 9.57 9.57 9.57 9.57 0.3K
11:48 9.58 9.58 9.58 9.58 1.5K
11:49 9.59 9.59 9.59 9.59 0.2K
11:51 9.59 9.59 9.59 9.59 1.8K
11:52 9.60 9.60 9.60 9.60 0.2K
11:53 9.60 9.60 9.60 9.60 1.0K
11:54 9.60 9.60 9.60 9.60 0.1K
11:55 9.60 9.60 9.59 9.59 0.4K
11:56 9.60 9.62 9.60 9.62 3.2K
12:00 9.62 9.62 9.62 9.62 0.7K
12:04 9.62 9.62 9.62 9.62 0.8K
12:05 9.61 9.62 9.61 9.62 1.5K
12:06 9.61 9.61 9.61 9.61 0.7K
12:07 9.60 9.61 9.60 9.61 0.3K
12:08 9.61 9.61 9.61 9.61 0.3K
12:09 9.61 9.61 9.61 9.61 2.3K
12:11 9.61 9.61 9.61 9.61 0.6K
12:12 9.61 9.61 9.61 9.61 0.1K
12:13 9.61 9.61 9.61 9.61 0.2K
12:14 9.61 9.63 9.61 9.62 8.0K
12:15 9.62 9.62 9.62 9.62 0.2K
12:16 9.62 9.62 9.62 9.62 1.4K
12:20 9.62 9.62 9.61 9.61 0.8K
12:21 9.62 9.62 9.62 9.62 0.2K
12:22 9.61 9.61 9.61 9.61 1.8K
12:25 9.61 9.61 9.61 9.61 2.1K
12:29 9.60 9.62 9.60 9.62 3.3K
12:30 9.62 9.62 9.61 9.61 3.0K
12:31 9.61 9.61 9.60 9.60 0.3K
12:32 9.61 9.61 9.61 9.61 0.3K
12:33 9.60 9.60 9.60 9.60 2.0K
12:34 9.60 9.60 9.60 9.60 0.1K
12:35 9.61 9.61 9.61 9.61 0.4K
12:36 9.61 9.61 9.61 9.61 0.2K
12:37 9.60 9.61 9.60 9.61 1.3K
12:38 9.60 9.60 9.60 9.60 0.6K
12:39 9.59 9.59 9.59 9.59 0.4K
12:42 9.59 9.59 9.59 9.59 0.3K
12:43 9.60 9.60 9.60 9.60 1.5K
12:45 9.59 9.59 9.59 9.59 1.2K
12:47 9.58 9.58 9.58 9.58 0.7K
12:48 9.58 9.58 9.58 9.58 0.1K
12:49 9.57 9.57 9.57 9.57 5.0K
12:51 9.57 9.57 9.57 9.57 0.1K
12:52 9.57 9.58 9.57 9.57 7.4K
12:53 9.57 9.57 9.57 9.57 1.6K
12:54 9.58 9.58 9.58 9.58 0.1K
12:55 9.58 9.59 9.58 9.59 1.7K
12:57 9.58 9.58 9.58 9.58 1.8K
12:59 9.58 9.58 9.58 9.58 0.8K
13:00 9.58 9.58 9.58 9.58 1.4K
13:02 9.58 9.58 9.58 9.58 1.6K
13:04 9.59 9.59 9.59 9.59 0.3K
13:06 9.57 9.59 9.57 9.59 1.1K
13:08 9.59 9.60 9.59 9.60 3.8K
13:09 9.60 9.60 9.60 9.60 3.0K
13:15 9.58 9.58 9.58 9.58 0.9K
13:20 9.58 9.58 9.58 9.58 0.8K
13:22 9.59 9.59 9.59 9.59 1.0K
13:26 9.58 9.58 9.58 9.58 0.9K
13:33 9.58 9.58 9.58 9.58 0.4K
13:35 9.58 9.58 9.58 9.58 0.1K
13:36 9.58 9.58 9.57 9.57 2.4K
13:39 9.57 9.57 9.57 9.57 2.3K
13:40 9.57 9.57 9.57 9.57 0.6K
13:41 9.57 9.57 9.57 9.57 0.8K
13:43 9.58 9.58 9.58 9.58 0.1K
13:44 9.58 9.58 9.58 9.58 0.8K
13:45 9.57 9.57 9.57 9.57 1.9K
13:46 9.57 9.57 9.57 9.57 0.3K
13:47 9.58 9.58 9.58 9.58 0.6K
13:48 9.57 9.57 9.57 9.57 1.0K
13:49 9.58 9.58 9.58 9.58 0.1K
13:51 9.56 9.56 9.56 9.56 124.8K
13:52 9.57 9.57 9.56 9.57 1.6K
13:53 9.57 9.57 9.57 9.57 0.4K
13:54 9.57 9.57 9.55 9.55 7.8K
13:55 9.56 9.56 9.55 9.56 6.0K
13:58 9.56 9.56 9.56 9.56 0.6K
14:02 9.55 9.55 9.54 9.54 8.1K
14:04 9.53 9.53 9.53 9.53 0.6K
14:07 9.53 9.53 9.52 9.52 23.3K
14:08 9.51 9.52 9.51 9.52 1.0K
14:09 9.52 9.52 9.52 9.52 0.1K
14:10 9.53 9.53 9.53 9.53 14.7K
14:11 9.53 9.53 9.53 9.53 0.3K
14:12 9.52 9.52 9.52 9.52 0.8K
14:15 9.53 9.53 9.53 9.53 0.1K
14:16 9.52 9.52 9.52 9.52 1.6K
14:17 9.51 9.51 9.51 9.51 4.4K
14:18 9.51 9.51 9.51 9.51 3.4K
14:19 9.52 9.52 9.52 9.52 9.3K
14:20 9.52 9.52 9.52 9.52 1.5K
14:21 9.51 9.51 9.51 9.51 0.3K
14:22 9.52 9.52 9.52 9.52 4.7K
14:26 9.51 9.51 9.51 9.51 0.5K
14:28 9.51 9.51 9.51 9.51 1.8K
14:29 9.51 9.51 9.51 9.51 2.0K
14:32 9.51 9.51 9.51 9.51 2.6K
14:39 9.51 9.51 9.51 9.51 0.2K
14:42 9.51 9.51 9.51 9.51 1.2K
14:44 9.49 9.50 9.49 9.50 10.0K
14:45 9.51 9.51 9.50 9.50 1.5K
14:47 9.51 9.51 9.51 9.51 0.8K
14:50 9.51 9.51 9.51 9.51 0.3K
14:52 9.51 9.51 9.51 9.51 1.4K
14:55 9.50 9.50 9.50 9.50 0.5K
14:56 9.50 9.50 9.50 9.50 5.3K
15:00 9.50 9.51 9.50 9.51 12.7K
15:04 9.52 9.52 9.51 9.51 3.0K
15:05 9.52 9.52 9.52 9.52 3.5K
15:07 9.52 9.52 9.52 9.52 0.2K
15:08 9.52 9.52 9.52 9.52 4.7K
15:10 9.53 9.53 9.53 9.53 0.3K
15:11 9.52 9.52 9.51 9.51 3.0K
15:12 9.51 9.51 9.51 9.51 2.6K
15:13 9.52 9.52 9.52 9.52 0.3K
15:14 9.51 9.51 9.51 9.51 3.4K
15:16 9.50 9.50 9.50 9.50 2.5K
15:17 9.49 9.49 9.49 9.49 2.3K
15:19 9.49 9.49 9.49 9.49 1.4K
15:20 9.50 9.50 9.50 9.50 1.4K
15:22 9.49 9.49 9.49 9.49 1.7K
15:23 9.49 9.49 9.49 9.49 1.2K
15:24 9.48 9.48 9.48 9.48 1.7K
15:25 9.48 9.49 9.48 9.49 5.3K
15:26 9.49 9.50 9.49 9.50 4.0K
15:27 9.50 9.50 9.50 9.50 1.2K
15:29 9.50 9.50 9.50 9.50 0.5K
15:30 9.50 9.50 9.50 9.50 1.6K
15:31 9.49 9.50 9.49 9.50 1.4K
15:33 9.50 9.50 9.50 9.50 4.9K
15:35 9.50 9.50 9.50 9.50 0.8K
15:36 9.50 9.50 9.50 9.50 1.7K
15:37 9.50 9.50 9.50 9.50 2.5K
15:38 9.50 9.50 9.50 9.50 3.5K
15:40 9.50 9.50 9.50 9.50 7.0K
15:41 9.51 9.51 9.51 9.51 3.3K
15:42 9.51 9.51 9.49 9.49 3.1K
15:43 9.49 9.49 9.49 9.49 4.5K
15:46 9.50 9.50 9.50 9.50 0.3K
15:47 9.50 9.50 9.49 9.49 3.0K
15:48 9.50 9.50 9.50 9.50 0.6K
15:49 9.50 9.50 9.49 9.49 2.9K
15:50 9.49 9.50 9.49 9.50 4.9K
15:51 9.49 9.50 9.49 9.50 1.8K
15:52 9.50 9.50 9.49 9.50 2.8K
15:53 9.50 9.50 9.50 9.50 4.9K
15:54 9.49 9.50 9.49 9.50 2.4K
15:55 9.49 9.50 9.49 9.50 10.4K
15:56 9.50 9.50 9.49 9.49 2.2K
15:57 9.49 9.49 9.48 9.48 7.1K
15:58 9.48 9.48 9.47 9.47 10.3K
15:59 9.47 9.48 9.47 9.48 120.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available