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 9.57 9.57 9.55 9.55 13.5K
09:31 9.58 9.58 9.58 9.58 9.8K
09:32 9.59 9.59 9.56 9.56 11.0K
09:33 9.56 9.59 9.56 9.59 4.0K
09:34 9.55 9.56 9.54 9.54 25.3K
09:35 9.57 9.57 9.56 9.56 1.5K
09:36 9.55 9.55 9.54 9.54 1.6K
09:37 9.53 9.54 9.53 9.54 1.3K
09:38 9.53 9.53 9.52 9.52 1.5K
09:39 9.52 9.52 9.52 9.52 1.6K
09:40 9.53 9.53 9.53 9.53 1.4K
09:41 9.54 9.55 9.54 9.55 5.4K
09:42 9.54 9.54 9.54 9.54 2.4K
09:44 9.55 9.55 9.54 9.54 1.1K
09:45 9.54 9.54 9.54 9.54 4.3K
09:46 9.55 9.55 9.52 9.52 16.0K
09:48 9.51 9.51 9.50 9.51 15.7K
09:49 9.50 9.50 9.50 9.50 0.1K
09:50 9.51 9.51 9.51 9.51 2.7K
09:51 9.51 9.51 9.50 9.51 13.1K
09:52 9.52 9.52 9.51 9.52 0.9K
09:53 9.52 9.52 9.50 9.50 1.7K
09:54 9.50 9.51 9.50 9.51 0.5K
09:55 9.50 9.50 9.50 9.50 1.6K
09:56 9.50 9.51 9.50 9.51 3.0K
10:00 9.50 9.50 9.50 9.50 1.1K
10:01 9.51 9.51 9.51 9.51 2.0K
10:02 9.50 9.50 9.49 9.49 10.2K
10:05 9.50 9.50 9.50 9.50 0.6K
10:06 9.50 9.51 9.50 9.51 6.5K
10:07 9.51 9.51 9.50 9.51 12.7K
10:08 9.51 9.51 9.50 9.50 1.8K
10:11 9.50 9.50 9.50 9.50 5.2K
10:12 9.51 9.51 9.51 9.51 0.2K
10:13 9.50 9.52 9.50 9.51 8.3K
10:14 9.51 9.51 9.51 9.51 4.6K
10:15 9.51 9.51 9.51 9.51 0.7K
10:16 9.51 9.52 9.51 9.52 0.7K
10:18 9.51 9.51 9.51 9.51 0.3K
10:19 9.52 9.52 9.52 9.52 0.1K
10:20 9.51 9.51 9.50 9.51 2.1K
10:21 9.51 9.51 9.51 9.51 0.1K
10:22 9.51 9.51 9.51 9.51 0.3K
10:23 9.50 9.51 9.50 9.50 11.2K
10:24 9.50 9.50 9.50 9.50 10.7K
10:25 9.51 9.51 9.51 9.51 3.3K
10:26 9.51 9.51 9.51 9.51 5.5K
10:29 9.52 9.52 9.52 9.52 5.0K
10:30 9.52 9.54 9.52 9.54 14.9K
10:31 9.53 9.54 9.53 9.54 22.5K
10:32 9.54 9.54 9.53 9.53 5.7K
10:34 9.54 9.54 9.54 9.54 3.2K
10:35 9.53 9.54 9.53 9.54 1.8K
10:37 9.54 9.54 9.54 9.54 2.7K
10:40 9.55 9.55 9.54 9.55 17.3K
10:42 9.54 9.54 9.54 9.54 4.4K
10:43 9.56 9.56 9.55 9.55 5.0K
10:44 9.56 9.56 9.56 9.56 0.4K
10:45 9.55 9.55 9.55 9.55 2.8K
10:48 9.56 9.56 9.54 9.54 10.5K
10:49 9.55 9.55 9.55 9.55 0.4K
10:50 9.55 9.55 9.54 9.54 0.3K
10:51 9.55 9.55 9.55 9.55 0.3K
10:52 9.55 9.55 9.55 9.55 0.5K
10:54 9.55 9.55 9.55 9.55 0.3K
10:55 9.55 9.55 9.55 9.55 0.2K
10:57 9.55 9.55 9.54 9.55 2.8K
10:58 9.54 9.54 9.54 9.54 0.1K
10:59 9.53 9.53 9.53 9.53 3.4K
11:02 9.54 9.54 9.54 9.54 2.0K
11:03 9.53 9.53 9.53 9.53 4.0K
11:04 9.53 9.53 9.53 9.53 1.4K
11:06 9.53 9.53 9.53 9.53 0.2K
11:07 9.52 9.52 9.52 9.52 1.7K
11:08 9.54 9.54 9.54 9.54 2.0K
11:09 9.53 9.53 9.53 9.53 0.4K
11:10 9.54 9.54 9.54 9.54 0.3K
11:11 9.54 9.54 9.54 9.54 6.0K
11:12 9.53 9.53 9.53 9.53 0.9K
11:16 9.54 9.54 9.53 9.53 0.5K
11:17 9.54 9.54 9.54 9.54 0.2K
11:19 9.53 9.53 9.53 9.53 0.9K
11:21 9.54 9.54 9.54 9.54 0.7K
11:22 9.54 9.54 9.53 9.53 0.7K
11:24 9.54 9.54 9.53 9.53 0.3K
11:25 9.54 9.54 9.54 9.54 0.1K
11:26 9.54 9.54 9.53 9.54 1.6K
11:28 9.53 9.53 9.53 9.53 0.2K
11:29 9.54 9.54 9.54 9.54 0.5K
11:31 9.54 9.54 9.53 9.53 5.8K
11:32 9.54 9.54 9.54 9.54 6.0K
11:33 9.55 9.55 9.55 9.55 1.0K
11:35 9.55 9.55 9.55 9.55 0.8K
11:36 9.55 9.55 9.55 9.55 1.4K
11:37 9.55 9.55 9.55 9.55 0.4K
11:38 9.55 9.55 9.55 9.55 0.2K
11:39 9.54 9.54 9.54 9.54 0.7K
11:42 9.54 9.54 9.54 9.54 3.4K
11:43 9.53 9.53 9.53 9.53 0.8K
11:47 9.54 9.54 9.53 9.53 0.9K
11:48 9.53 9.53 9.53 9.53 4.8K
11:49 9.52 9.53 9.52 9.53 9.8K
11:50 9.53 9.53 9.52 9.52 4.6K
11:54 9.52 9.52 9.52 9.52 0.3K
11:56 9.52 9.52 9.52 9.52 0.8K
11:57 9.52 9.52 9.52 9.52 0.3K
11:58 9.51 9.51 9.51 9.51 1.0K
11:59 9.52 9.52 9.52 9.52 8.9K
12:00 9.53 9.53 9.52 9.53 2.8K
12:01 9.52 9.52 9.52 9.52 0.1K
12:02 9.52 9.52 9.52 9.52 0.2K
12:03 9.53 9.53 9.53 9.53 0.2K
12:04 9.53 9.53 9.53 9.53 0.3K
12:05 9.52 9.53 9.52 9.53 1.1K
12:06 9.52 9.53 9.52 9.53 1.1K
12:07 9.53 9.53 9.53 9.53 15.7K
12:09 9.53 9.53 9.53 9.53 0.5K
12:10 9.53 9.53 9.53 9.53 6.2K
12:12 9.53 9.53 9.53 9.53 0.2K
12:13 9.54 9.54 9.54 9.54 0.5K
12:14 9.54 9.54 9.54 9.54 35.1K
12:15 9.55 9.55 9.55 9.55 2.4K
12:19 9.56 9.56 9.56 9.56 4.6K
12:21 9.56 9.56 9.56 9.56 13.1K
12:23 9.57 9.57 9.57 9.57 0.6K
12:24 9.56 9.56 9.56 9.56 2.3K
12:25 9.56 9.56 9.56 9.56 4.0K
12:26 9.57 9.58 9.57 9.57 8.4K
12:27 9.58 9.58 9.58 9.58 0.2K
12:28 9.58 9.58 9.58 9.58 0.9K
12:29 9.58 9.58 9.58 9.58 2.3K
12:31 9.57 9.57 9.57 9.57 25.8K
12:34 9.57 9.57 9.57 9.57 0.9K
12:36 9.57 9.57 9.56 9.56 0.8K
12:37 9.56 9.56 9.56 9.56 7.2K
12:38 9.56 9.56 9.56 9.56 2.5K
12:41 9.57 9.57 9.57 9.57 0.1K
12:43 9.56 9.56 9.56 9.56 0.4K
12:44 9.56 9.56 9.56 9.56 3.3K
12:52 9.57 9.57 9.57 9.57 0.8K
12:53 9.57 9.57 9.57 9.57 6.3K
12:54 9.57 9.57 9.57 9.57 16.0K
12:55 9.58 9.58 9.58 9.58 4.9K
12:56 9.58 9.58 9.58 9.58 0.6K
12:57 9.57 9.57 9.57 9.57 0.4K
12:59 9.58 9.58 9.58 9.58 0.5K
13:00 9.57 9.57 9.57 9.57 13.9K
13:01 9.56 9.56 9.56 9.56 0.1K
13:02 9.56 9.56 9.56 9.56 3.1K
13:03 9.55 9.55 9.55 9.55 0.4K
13:04 9.55 9.55 9.55 9.55 0.6K
13:05 9.56 9.56 9.56 9.56 4.7K
13:06 9.55 9.56 9.55 9.55 4.9K
13:07 9.56 9.56 9.56 9.56 0.5K
13:08 9.55 9.55 9.55 9.55 0.3K
13:09 9.56 9.56 9.56 9.56 0.6K
13:10 9.56 9.56 9.56 9.56 0.8K
13:13 9.56 9.56 9.56 9.56 0.4K
13:14 9.55 9.55 9.55 9.55 0.2K
13:15 9.56 9.56 9.55 9.55 0.4K
13:16 9.56 9.56 9.55 9.56 0.5K
13:17 9.56 9.56 9.56 9.56 0.2K
13:18 9.55 9.55 9.55 9.55 0.3K
13:20 9.56 9.56 9.56 9.56 0.9K
13:21 9.56 9.56 9.56 9.56 0.1K
13:22 9.56 9.56 9.55 9.55 0.6K
13:23 9.56 9.56 9.56 9.56 0.9K
13:24 9.56 9.56 9.56 9.56 0.2K
13:25 9.56 9.56 9.56 9.56 0.6K
13:26 9.55 9.55 9.55 9.55 1.0K
13:27 9.56 9.56 9.55 9.55 3.5K
13:29 9.55 9.55 9.55 9.55 0.5K
13:32 9.55 9.55 9.55 9.55 0.6K
13:34 9.55 9.56 9.55 9.56 10.6K
13:36 9.56 9.56 9.56 9.56 0.2K
13:37 9.57 9.57 9.57 9.57 5.0K
13:38 9.57 9.57 9.56 9.56 1.2K
13:39 9.57 9.57 9.57 9.57 0.7K
13:40 9.57 9.57 9.57 9.57 0.2K
13:42 9.56 9.57 9.56 9.57 9.1K
13:44 9.57 9.57 9.57 9.57 0.3K
13:45 9.58 9.58 9.57 9.58 7.6K
13:46 9.58 9.58 9.58 9.58 0.2K
13:47 9.58 9.58 9.58 9.58 3.5K
13:48 9.58 9.58 9.58 9.58 0.6K
13:50 9.58 9.59 9.58 9.59 1.3K
13:51 9.59 9.59 9.57 9.57 6.2K
13:52 9.57 9.57 9.56 9.56 7.4K
13:53 9.58 9.58 9.57 9.57 13.2K
13:57 9.58 9.58 9.58 9.58 0.7K
13:58 9.58 9.58 9.58 9.58 0.6K
14:00 9.57 9.58 9.57 9.58 9.6K
14:02 9.58 9.58 9.57 9.57 0.4K
14:03 9.58 9.58 9.58 9.58 3.0K
14:04 9.59 9.59 9.59 9.59 0.3K
14:05 9.59 9.59 9.58 9.58 17.1K
14:08 9.58 9.58 9.58 9.58 0.3K
14:09 9.59 9.59 9.59 9.59 0.4K
14:11 9.58 9.58 9.58 9.58 0.2K
14:12 9.59 9.59 9.59 9.59 0.8K
14:14 9.59 9.59 9.59 9.59 8.8K
14:15 9.59 9.59 9.59 9.59 5.6K
14:17 9.59 9.59 9.59 9.59 0.4K
14:18 9.59 9.59 9.59 9.59 0.2K
14:19 9.58 9.58 9.58 9.58 1.1K
14:20 9.59 9.59 9.59 9.59 0.3K
14:21 9.59 9.59 9.59 9.59 0.4K
14:22 9.59 9.59 9.59 9.59 7.6K
14:24 9.60 9.60 9.60 9.60 0.3K
14:25 9.60 9.60 9.60 9.60 0.6K
14:26 9.60 9.60 9.60 9.60 0.2K
14:27 9.60 9.60 9.60 9.60 0.3K
14:28 9.60 9.60 9.60 9.60 0.3K
14:29 9.60 9.60 9.60 9.60 0.2K
14:30 9.60 9.60 9.60 9.60 0.6K
14:32 9.60 9.60 9.60 9.60 0.5K
14:34 9.60 9.60 9.60 9.60 0.2K
14:35 9.60 9.60 9.60 9.60 0.3K
14:37 9.60 9.61 9.60 9.61 12.9K
14:39 9.61 9.61 9.61 9.61 0.5K
14:40 9.60 9.60 9.60 9.60 2.3K
14:41 9.61 9.61 9.61 9.61 0.8K
14:43 9.61 9.61 9.61 9.61 0.5K
14:44 9.61 9.61 9.61 9.61 0.9K
14:45 9.61 9.61 9.61 9.61 1.1K
14:48 9.61 9.61 9.61 9.61 0.7K
14:49 9.61 9.61 9.60 9.60 2.0K
14:51 9.61 9.61 9.61 9.61 0.5K
14:52 9.61 9.61 9.61 9.61 0.1K
14:53 9.61 9.61 9.61 9.61 1.4K
14:56 9.61 9.61 9.61 9.61 0.2K
14:57 9.61 9.61 9.61 9.61 0.6K
14:58 9.61 9.61 9.61 9.61 0.8K
14:59 9.61 9.61 9.61 9.61 1.0K
15:00 9.61 9.61 9.61 9.61 0.2K
15:01 9.61 9.62 9.61 9.62 10.4K
15:02 9.61 9.61 9.61 9.61 0.2K
15:03 9.61 9.62 9.61 9.62 2.2K
15:04 9.63 9.63 9.63 9.63 7.5K
15:05 9.62 9.62 9.62 9.62 1.9K
15:07 9.63 9.64 9.63 9.64 11.9K
15:09 9.63 9.64 9.63 9.64 0.7K
15:10 9.64 9.64 9.63 9.63 1.5K
15:11 9.64 9.64 9.64 9.64 0.5K
15:12 9.64 9.64 9.64 9.64 2.9K
15:16 9.64 9.65 9.64 9.65 18.7K
15:17 9.65 9.65 9.64 9.64 2.0K
15:18 9.65 9.65 9.65 9.65 1.6K
15:19 9.65 9.65 9.65 9.65 1.8K
15:21 9.65 9.65 9.65 9.65 2.6K
15:22 9.65 9.65 9.64 9.65 16.3K
15:23 9.65 9.66 9.65 9.66 5.7K
15:24 9.66 9.66 9.66 9.66 0.5K
15:25 9.65 9.66 9.65 9.66 1.7K
15:27 9.66 9.66 9.66 9.66 0.3K
15:28 9.66 9.66 9.66 9.66 1.5K
15:29 9.66 9.66 9.66 9.66 0.1K
15:30 9.66 9.66 9.66 9.66 2.4K
15:32 9.65 9.67 9.65 9.67 7.9K
15:33 9.67 9.67 9.67 9.67 0.7K
15:34 9.67 9.67 9.67 9.67 1.0K
15:35 9.67 9.67 9.67 9.67 1.3K
15:36 9.66 9.67 9.66 9.67 2.1K
15:37 9.67 9.67 9.67 9.67 6.2K
15:38 9.67 9.67 9.67 9.67 0.6K
15:39 9.67 9.67 9.66 9.66 9.3K
15:40 9.66 9.67 9.66 9.67 4.2K
15:41 9.67 9.67 9.67 9.67 1.3K
15:42 9.67 9.68 9.67 9.67 7.5K
15:43 9.67 9.67 9.66 9.66 7.9K
15:44 9.67 9.67 9.67 9.67 0.7K
15:45 9.67 9.67 9.67 9.67 2.2K
15:46 9.67 9.67 9.67 9.67 0.9K
15:47 9.67 9.67 9.66 9.67 2.5K
15:48 9.67 9.67 9.67 9.67 4.7K
15:49 9.67 9.67 9.65 9.65 17.7K
15:50 9.65 9.66 9.65 9.66 4.3K
15:51 9.66 9.66 9.65 9.65 7.3K
15:52 9.65 9.65 9.65 9.65 1.5K
15:53 9.65 9.65 9.65 9.65 9.1K
15:54 9.66 9.66 9.66 9.66 3.6K
15:55 9.66 9.66 9.66 9.66 12.3K
15:56 9.66 9.66 9.65 9.65 3.7K
15:57 9.66 9.66 9.66 9.66 5.3K
15:58 9.66 9.67 9.66 9.66 22.7K
15:59 9.66 9.67 9.65 9.66 238.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available