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 9.52 9.52 9.52 9.52 17.1K
09:31 9.48 9.48 9.45 9.48 6.3K
09:32 9.50 9.50 9.50 9.50 1.2K
09:33 9.48 9.48 9.47 9.47 1.1K
09:34 9.48 9.49 9.48 9.49 2.7K
09:35 9.46 9.47 9.45 9.47 6.9K
09:36 9.46 9.50 9.46 9.50 4.1K
09:37 9.51 9.52 9.51 9.52 1.5K
09:38 9.52 9.52 9.51 9.52 1.8K
09:39 9.50 9.50 9.50 9.50 0.4K
09:41 9.50 9.50 9.50 9.50 1.3K
09:42 9.51 9.51 9.51 9.51 1.3K
09:43 9.51 9.54 9.50 9.54 14.3K
09:44 9.54 9.55 9.53 9.54 16.9K
09:45 9.54 9.56 9.54 9.55 13.0K
09:46 9.54 9.55 9.54 9.54 1.6K
09:47 9.53 9.53 9.52 9.53 2.2K
09:48 9.53 9.55 9.53 9.55 4.4K
09:49 9.55 9.55 9.54 9.54 5.3K
09:50 9.55 9.55 9.55 9.55 2.1K
09:51 9.55 9.55 9.55 9.55 1.1K
09:52 9.55 9.55 9.55 9.55 7.3K
09:53 9.56 9.56 9.56 9.56 1.2K
09:54 9.56 9.56 9.56 9.56 5.3K
09:55 9.55 9.56 9.55 9.56 4.4K
09:56 9.56 9.56 9.56 9.56 0.2K
09:57 9.56 9.56 9.56 9.56 0.3K
09:58 9.56 9.56 9.56 9.56 0.4K
09:59 9.56 9.56 9.56 9.56 3.0K
10:01 9.56 9.56 9.56 9.56 0.9K
10:02 9.57 9.57 9.57 9.57 0.4K
10:03 9.57 9.57 9.57 9.57 5.1K
10:04 9.57 9.57 9.57 9.57 0.9K
10:05 9.55 9.55 9.55 9.55 4.4K
10:06 9.56 9.56 9.55 9.55 4.0K
10:07 9.55 9.56 9.55 9.56 2.3K
10:09 9.56 9.56 9.56 9.56 5.2K
10:10 9.57 9.57 9.57 9.57 1.1K
10:11 9.57 9.57 9.57 9.57 0.1K
10:12 9.57 9.57 9.56 9.56 3.1K
10:13 9.57 9.57 9.57 9.57 1.1K
10:14 9.56 9.56 9.56 9.56 0.4K
10:16 9.57 9.57 9.57 9.57 0.9K
10:18 9.57 9.57 9.57 9.57 1.2K
10:19 9.56 9.56 9.56 9.56 4.6K
10:20 9.56 9.56 9.56 9.56 1.4K
10:21 9.56 9.56 9.55 9.55 2.1K
10:22 9.55 9.55 9.55 9.55 12.7K
10:24 9.55 9.55 9.54 9.55 2.6K
10:25 9.55 9.55 9.55 9.55 1.3K
10:28 9.54 9.54 9.54 9.54 0.5K
10:30 9.55 9.56 9.55 9.56 3.6K
10:31 9.56 9.56 9.55 9.55 3.0K
10:34 9.56 9.56 9.56 9.56 0.9K
10:35 9.56 9.56 9.55 9.55 1.1K
10:36 9.56 9.56 9.56 9.56 0.2K
10:37 9.56 9.56 9.56 9.56 0.1K
10:38 9.56 9.56 9.56 9.56 0.3K
10:39 9.56 9.56 9.56 9.56 4.8K
10:40 9.54 9.54 9.54 9.54 2.3K
10:41 9.54 9.54 9.53 9.53 11.6K
10:42 9.54 9.54 9.54 9.54 2.2K
10:43 9.54 9.54 9.54 9.54 3.0K
10:44 9.53 9.53 9.53 9.53 0.9K
10:45 9.53 9.53 9.53 9.53 0.9K
10:46 9.52 9.53 9.52 9.53 8.7K
10:47 9.52 9.52 9.52 9.52 4.0K
10:48 9.52 9.52 9.52 9.52 0.2K
10:49 9.52 9.52 9.51 9.51 2.5K
10:50 9.51 9.51 9.51 9.51 2.1K
10:51 9.49 9.51 9.49 9.50 12.8K
10:52 9.50 9.51 9.50 9.51 7.5K
10:53 9.51 9.51 9.49 9.50 12.2K
10:54 9.50 9.50 9.50 9.50 6.4K
10:55 9.49 9.49 9.49 9.49 10.8K
10:56 9.50 9.50 9.49 9.49 0.3K
10:57 9.49 9.49 9.49 9.49 5.5K
10:58 9.49 9.49 9.49 9.49 0.1K
10:59 9.50 9.50 9.50 9.50 0.2K
11:01 9.50 9.50 9.49 9.49 15.1K
11:02 9.50 9.50 9.49 9.50 7.0K
11:03 9.50 9.50 9.50 9.50 2.2K
11:04 9.50 9.51 9.50 9.50 14.9K
11:05 9.50 9.50 9.50 9.50 13.3K
11:06 9.50 9.50 9.49 9.50 12.1K
11:07 9.50 9.50 9.50 9.50 1.1K
11:08 9.50 9.50 9.49 9.49 5.7K
11:09 9.50 9.50 9.50 9.50 3.0K
11:12 9.50 9.50 9.49 9.49 4.5K
11:13 9.49 9.50 9.49 9.50 6.8K
11:14 9.49 9.50 9.49 9.50 2.7K
11:16 9.50 9.50 9.50 9.50 0.7K
11:18 9.50 9.50 9.50 9.50 2.0K
11:19 9.50 9.50 9.50 9.50 0.7K
11:22 9.49 9.50 9.49 9.50 0.6K
11:23 9.50 9.50 9.50 9.50 0.9K
11:24 9.50 9.50 9.50 9.50 0.3K
11:25 9.50 9.50 9.50 9.50 0.6K
11:27 9.49 9.49 9.49 9.49 0.9K
11:29 9.49 9.50 9.49 9.50 1.1K
11:30 9.49 9.49 9.49 9.49 1.0K
11:33 9.50 9.50 9.50 9.50 1.0K
11:35 9.50 9.50 9.50 9.50 1.3K
11:36 9.49 9.50 9.49 9.50 0.7K
11:37 9.50 9.51 9.50 9.51 8.7K
11:38 9.50 9.50 9.50 9.50 2.8K
11:39 9.51 9.51 9.51 9.51 0.3K
11:40 9.51 9.51 9.51 9.51 1.3K
11:41 9.50 9.51 9.50 9.51 0.7K
11:42 9.50 9.51 9.50 9.51 0.5K
11:43 9.50 9.51 9.50 9.51 0.7K
11:45 9.50 9.51 9.50 9.51 4.3K
11:46 9.51 9.51 9.50 9.50 1.3K
11:48 9.51 9.51 9.51 9.51 4.5K
11:49 9.50 9.51 9.50 9.51 1.6K
11:50 9.51 9.52 9.51 9.52 7.2K
11:51 9.52 9.52 9.52 9.52 2.2K
11:52 9.52 9.52 9.52 9.52 1.4K
11:53 9.52 9.52 9.52 9.52 0.8K
11:55 9.52 9.52 9.52 9.52 0.3K
11:56 9.52 9.52 9.52 9.52 1.5K
11:57 9.52 9.52 9.51 9.51 3.0K
11:58 9.52 9.52 9.51 9.51 0.3K
11:59 9.52 9.52 9.51 9.52 2.4K
12:00 9.52 9.52 9.52 9.52 1.0K
12:01 9.51 9.52 9.51 9.52 1.1K
12:02 9.51 9.51 9.51 9.51 0.3K
12:03 9.52 9.52 9.51 9.51 0.5K
12:04 9.52 9.52 9.52 9.52 4.9K
12:06 9.52 9.52 9.52 9.52 1.1K
12:07 9.52 9.52 9.52 9.52 0.1K
12:09 9.52 9.52 9.52 9.52 1.3K
12:10 9.52 9.52 9.52 9.52 1.6K
12:11 9.51 9.52 9.51 9.52 0.5K
12:12 9.52 9.52 9.52 9.52 0.4K
12:13 9.52 9.52 9.52 9.52 0.1K
12:14 9.51 9.52 9.51 9.52 0.9K
12:15 9.52 9.52 9.52 9.52 0.2K
12:16 9.51 9.52 9.51 9.52 1.4K
12:19 9.52 9.52 9.52 9.52 0.9K
12:20 9.51 9.52 9.51 9.52 1.0K
12:21 9.52 9.52 9.52 9.52 2.1K
12:22 9.52 9.52 9.52 9.52 0.7K
12:23 9.52 9.52 9.52 9.52 0.6K
12:24 9.52 9.52 9.51 9.52 0.9K
12:25 9.52 9.52 9.52 9.52 0.3K
12:26 9.52 9.52 9.52 9.52 4.1K
12:27 9.52 9.52 9.52 9.52 3.9K
12:29 9.52 9.52 9.52 9.52 0.6K
12:30 9.52 9.52 9.52 9.52 0.2K
12:31 9.52 9.52 9.52 9.52 0.6K
12:32 9.51 9.52 9.51 9.52 1.8K
12:33 9.52 9.52 9.52 9.52 1.0K
12:34 9.52 9.52 9.52 9.52 0.8K
12:37 9.52 9.52 9.52 9.52 0.8K
12:38 9.52 9.52 9.52 9.52 0.5K
12:39 9.51 9.52 9.51 9.52 1.1K
12:40 9.52 9.53 9.52 9.53 13.6K
12:41 9.53 9.54 9.53 9.54 17.0K
12:42 9.54 9.54 9.54 9.54 2.7K
12:43 9.53 9.53 9.53 9.53 1.1K
12:44 9.54 9.54 9.54 9.54 1.1K
12:45 9.54 9.55 9.53 9.55 6.1K
12:46 9.55 9.55 9.55 9.55 0.2K
12:48 9.55 9.55 9.55 9.55 0.2K
12:49 9.54 9.54 9.54 9.54 5.5K
12:52 9.54 9.54 9.54 9.54 0.7K
12:56 9.54 9.54 9.54 9.54 0.4K
12:57 9.54 9.54 9.54 9.54 0.4K
12:58 9.54 9.54 9.54 9.54 0.1K
12:59 9.54 9.55 9.54 9.55 3.8K
13:00 9.55 9.55 9.55 9.55 0.4K
13:01 9.55 9.55 9.55 9.55 4.9K
13:02 9.55 9.55 9.55 9.55 0.3K
13:03 9.55 9.55 9.55 9.55 0.3K
13:04 9.55 9.55 9.55 9.55 0.6K
13:06 9.55 9.55 9.55 9.55 0.3K
13:07 9.55 9.55 9.55 9.55 0.4K
13:08 9.55 9.55 9.55 9.55 0.1K
13:09 9.55 9.55 9.55 9.55 1.4K
13:10 9.55 9.55 9.55 9.55 0.1K
13:11 9.55 9.55 9.55 9.55 0.4K
13:12 9.55 9.55 9.55 9.55 0.5K
13:13 9.55 9.55 9.55 9.55 0.2K
13:14 9.55 9.55 9.55 9.55 0.3K
13:15 9.55 9.55 9.55 9.55 0.4K
13:17 9.55 9.55 9.55 9.55 0.4K
13:18 9.55 9.55 9.55 9.55 0.8K
13:19 9.55 9.55 9.55 9.55 0.1K
13:20 9.55 9.55 9.55 9.55 3.0K
13:21 9.55 9.55 9.55 9.55 1.0K
13:22 9.55 9.55 9.55 9.55 0.6K
13:23 9.55 9.55 9.55 9.55 0.1K
13:24 9.55 9.55 9.55 9.55 10.9K
13:25 9.55 9.55 9.55 9.55 0.5K
13:27 9.57 9.57 9.57 9.57 9.5K
13:28 9.56 9.56 9.56 9.56 5.8K
13:29 9.56 9.56 9.56 9.56 0.5K
13:31 9.56 9.56 9.56 9.56 5.7K
13:33 9.56 9.56 9.56 9.56 0.4K
13:34 9.57 9.57 9.57 9.57 0.2K
13:35 9.57 9.57 9.56 9.57 1.7K
13:36 9.56 9.56 9.56 9.56 3.7K
13:37 9.56 9.56 9.56 9.56 0.8K
13:39 9.56 9.56 9.56 9.56 0.2K
13:40 9.56 9.56 9.55 9.55 1.9K
13:42 9.56 9.56 9.56 9.56 0.4K
13:44 9.56 9.57 9.56 9.57 3.3K
13:45 9.57 9.57 9.56 9.57 1.4K
13:46 9.57 9.57 9.56 9.57 14.3K
13:47 9.57 9.57 9.57 9.57 0.8K
13:49 9.57 9.57 9.57 9.57 0.8K
13:51 9.57 9.57 9.57 9.57 0.6K
13:53 9.57 9.57 9.57 9.57 0.4K
13:54 9.57 9.57 9.57 9.57 0.6K
13:55 9.57 9.57 9.57 9.57 0.5K
13:56 9.57 9.57 9.57 9.57 0.1K
13:57 9.57 9.57 9.57 9.57 1.4K
13:58 9.56 9.57 9.56 9.57 2.2K
13:59 9.56 9.57 9.56 9.57 2.3K
14:01 9.57 9.57 9.57 9.57 3.4K
14:02 9.56 9.56 9.56 9.56 12.8K
14:03 9.56 9.56 9.56 9.56 0.2K
14:04 9.56 9.56 9.55 9.55 2.5K
14:05 9.56 9.56 9.56 9.56 0.5K
14:07 9.55 9.56 9.55 9.56 5.0K
14:08 9.56 9.56 9.56 9.56 1.2K
14:10 9.56 9.56 9.56 9.56 0.4K
14:11 9.56 9.56 9.56 9.56 0.2K
14:12 9.56 9.56 9.56 9.56 1.0K
14:13 9.56 9.56 9.56 9.56 1.6K
14:14 9.56 9.56 9.56 9.56 0.5K
14:15 9.56 9.56 9.56 9.56 0.2K
14:16 9.56 9.56 9.56 9.56 0.4K
14:17 9.56 9.56 9.56 9.56 0.6K
14:19 9.56 9.56 9.56 9.56 0.3K
14:20 9.56 9.56 9.56 9.56 0.3K
14:21 9.56 9.56 9.56 9.56 0.3K
14:22 9.55 9.55 9.54 9.54 11.8K
14:23 9.54 9.54 9.54 9.54 0.2K
14:24 9.53 9.54 9.53 9.54 1.2K
14:25 9.54 9.54 9.53 9.53 3.5K
14:28 9.53 9.53 9.53 9.53 1.1K
14:33 9.53 9.53 9.53 9.53 0.7K
14:34 9.53 9.53 9.53 9.53 1.8K
14:37 9.54 9.54 9.54 9.54 5.5K
14:38 9.54 9.54 9.54 9.54 10.9K
14:39 9.54 9.54 9.54 9.54 0.3K
14:40 9.54 9.54 9.54 9.54 1.3K
14:42 9.54 9.54 9.54 9.54 1.0K
14:43 9.54 9.54 9.54 9.54 5.4K
14:44 9.53 9.53 9.53 9.53 0.8K
14:46 9.54 9.54 9.54 9.54 1.2K
14:47 9.54 9.54 9.54 9.54 0.4K
14:48 9.54 9.54 9.54 9.54 0.4K
14:50 9.53 9.53 9.53 9.53 7.2K
14:52 9.53 9.53 9.53 9.53 2.9K
14:53 9.54 9.54 9.54 9.54 0.2K
14:54 9.54 9.54 9.54 9.54 0.3K
14:55 9.54 9.54 9.54 9.54 0.7K
14:57 9.54 9.54 9.54 9.54 0.3K
14:58 9.54 9.54 9.54 9.54 0.3K
14:59 9.54 9.54 9.54 9.54 0.5K
15:00 9.54 9.54 9.54 9.54 0.7K
15:03 9.54 9.54 9.54 9.54 0.6K
15:04 9.54 9.54 9.54 9.54 0.2K
15:05 9.54 9.54 9.54 9.54 1.4K
15:06 9.53 9.54 9.53 9.54 2.4K
15:08 9.54 9.54 9.54 9.54 0.3K
15:09 9.54 9.54 9.54 9.54 0.7K
15:10 9.54 9.54 9.54 9.54 1.2K
15:11 9.54 9.54 9.54 9.54 0.3K
15:12 9.54 9.54 9.54 9.54 0.2K
15:13 9.54 9.54 9.54 9.54 0.8K
15:14 9.54 9.54 9.54 9.54 0.7K
15:15 9.54 9.55 9.54 9.55 12.0K
15:16 9.54 9.55 9.54 9.55 2.9K
15:17 9.55 9.55 9.55 9.55 1.1K
15:18 9.54 9.54 9.54 9.54 0.3K
15:20 9.54 9.55 9.54 9.55 0.5K
15:21 9.55 9.55 9.55 9.55 0.7K
15:22 9.55 9.56 9.55 9.56 5.0K
15:23 9.56 9.56 9.55 9.55 8.9K
15:24 9.54 9.54 9.54 9.54 0.4K
15:25 9.55 9.55 9.55 9.55 0.5K
15:26 9.55 9.55 9.55 9.55 0.2K
15:27 9.56 9.56 9.55 9.55 7.8K
15:29 9.55 9.56 9.55 9.55 6.5K
15:30 9.55 9.55 9.54 9.54 2.3K
15:31 9.53 9.53 9.53 9.53 5.9K
15:32 9.54 9.54 9.54 9.54 0.3K
15:33 9.53 9.53 9.53 9.53 0.2K
15:34 9.54 9.54 9.53 9.53 5.6K
15:35 9.53 9.53 9.53 9.53 2.1K
15:36 9.53 9.53 9.53 9.53 0.9K
15:37 9.53 9.53 9.53 9.53 0.8K
15:38 9.53 9.53 9.53 9.53 0.2K
15:39 9.53 9.53 9.51 9.51 15.1K
15:41 9.52 9.52 9.52 9.52 0.7K
15:42 9.52 9.52 9.52 9.52 8.8K
15:44 9.53 9.53 9.53 9.53 1.1K
15:45 9.52 9.52 9.52 9.52 5.2K
15:46 9.52 9.52 9.51 9.52 1.1K
15:47 9.51 9.51 9.51 9.51 4.5K
15:48 9.51 9.51 9.50 9.50 3.1K
15:49 9.51 9.51 9.51 9.51 1.4K
15:50 9.51 9.51 9.51 9.51 3.4K
15:51 9.51 9.51 9.51 9.51 3.1K
15:52 9.50 9.50 9.49 9.50 22.6K
15:53 9.50 9.50 9.50 9.50 8.5K
15:54 9.50 9.50 9.49 9.49 29.0K
15:55 9.50 9.50 9.50 9.50 4.0K
15:56 9.50 9.50 9.50 9.50 4.0K
15:57 9.50 9.51 9.50 9.50 43.3K
15:58 9.50 9.50 9.49 9.50 22.3K
15:59 9.50 9.50 9.49 9.50 152.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available