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 9.67 9.67 9.67 9.67 35.5K
09:31 9.69 9.69 9.67 9.67 5.5K
09:32 9.70 9.71 9.70 9.71 1.7K
09:33 9.72 9.73 9.72 9.73 2.4K
09:34 9.71 9.71 9.71 9.71 1.1K
09:35 9.70 9.70 9.70 9.70 1.6K
09:36 9.68 9.69 9.68 9.69 1.2K
09:37 9.70 9.70 9.69 9.70 7.0K
09:38 9.69 9.69 9.69 9.69 1.5K
09:39 9.71 9.71 9.71 9.71 5.5K
09:41 9.68 9.68 9.68 9.68 1.1K
09:42 9.68 9.68 9.68 9.68 1.8K
09:43 9.69 9.70 9.69 9.70 0.8K
09:46 9.70 9.70 9.70 9.70 1.5K
09:47 9.68 9.69 9.68 9.69 1.7K
09:48 9.69 9.69 9.69 9.69 1.9K
09:49 9.70 9.70 9.70 9.70 3.6K
09:52 9.71 9.71 9.71 9.71 0.1K
09:53 9.73 9.73 9.72 9.72 4.8K
09:54 9.72 9.72 9.72 9.72 0.9K
09:56 9.75 9.75 9.75 9.75 4.2K
09:59 9.75 9.75 9.74 9.74 1.6K
10:00 9.74 9.74 9.74 9.74 1.6K
10:01 9.75 9.75 9.74 9.74 0.7K
10:02 9.75 9.75 9.74 9.74 3.9K
10:03 9.74 9.75 9.74 9.75 0.5K
10:05 9.74 9.74 9.74 9.74 1.4K
10:06 9.75 9.75 9.75 9.75 1.3K
10:07 9.76 9.76 9.74 9.74 12.9K
10:08 9.74 9.74 9.72 9.72 4.8K
10:09 9.72 9.73 9.72 9.72 2.7K
10:10 9.71 9.71 9.71 9.71 4.2K
10:11 9.71 9.71 9.70 9.71 2.7K
10:13 9.71 9.71 9.71 9.71 0.1K
10:14 9.71 9.71 9.71 9.71 1.1K
10:15 9.71 9.71 9.71 9.71 0.4K
10:18 9.71 9.71 9.71 9.71 3.9K
10:21 9.70 9.70 9.70 9.70 4.3K
10:23 9.70 9.70 9.70 9.70 1.6K
10:24 9.70 9.70 9.69 9.69 0.7K
10:25 9.69 9.69 9.69 9.69 2.5K
10:26 9.68 9.69 9.68 9.69 2.1K
10:27 9.68 9.69 9.68 9.69 7.1K
10:28 9.68 9.69 9.68 9.68 6.3K
10:29 9.69 9.69 9.69 9.69 2.3K
10:30 9.69 9.70 9.69 9.70 8.4K
10:31 9.69 9.69 9.68 9.69 5.9K
10:32 9.68 9.68 9.68 9.68 3.5K
10:33 9.67 9.68 9.66 9.67 10.0K
10:34 9.67 9.67 9.67 9.67 2.9K
10:35 9.68 9.68 9.68 9.68 4.5K
10:36 9.68 9.68 9.68 9.68 4.3K
10:38 9.68 9.68 9.68 9.68 1.7K
10:40 9.68 9.68 9.68 9.68 0.7K
10:41 9.68 9.68 9.68 9.68 4.3K
10:42 9.68 9.69 9.68 9.69 7.8K
10:43 9.68 9.68 9.67 9.67 7.3K
10:44 9.68 9.68 9.67 9.68 4.8K
10:46 9.68 9.68 9.68 9.68 4.1K
10:47 9.69 9.69 9.69 9.69 1.3K
10:48 9.68 9.68 9.68 9.68 3.9K
10:49 9.69 9.69 9.69 9.69 0.3K
10:50 9.69 9.69 9.68 9.69 7.5K
10:51 9.68 9.68 9.68 9.68 7.8K
10:52 9.68 9.68 9.67 9.67 7.6K
10:53 9.67 9.67 9.66 9.66 13.2K
10:54 9.68 9.68 9.68 9.68 6.5K
10:55 9.67 9.67 9.67 9.67 0.2K
10:56 9.68 9.69 9.67 9.67 9.0K
10:58 9.67 9.67 9.66 9.67 38.8K
10:59 9.65 9.65 9.65 9.65 15.5K
11:00 9.66 9.67 9.66 9.67 35.8K
11:04 9.67 9.67 9.67 9.67 0.3K
11:05 9.67 9.67 9.66 9.66 0.9K
11:07 9.66 9.66 9.66 9.66 0.9K
11:10 9.67 9.67 9.67 9.67 12.5K
11:12 9.66 9.66 9.66 9.66 15.5K
11:13 9.66 9.66 9.65 9.65 23.2K
11:15 9.67 9.67 9.66 9.66 18.9K
11:16 9.65 9.66 9.64 9.65 14.0K
11:18 9.64 9.65 9.63 9.64 14.5K
11:19 9.63 9.64 9.63 9.64 1.9K
11:20 9.63 9.63 9.62 9.62 15.1K
11:21 9.60 9.60 9.60 9.60 3.6K
11:22 9.61 9.61 9.61 9.61 0.5K
11:23 9.61 9.62 9.61 9.62 5.2K
11:24 9.63 9.63 9.61 9.62 5.0K
11:25 9.62 9.62 9.62 9.62 4.5K
11:26 9.61 9.62 9.61 9.62 3.9K
11:27 9.62 9.62 9.61 9.61 4.5K
11:28 9.62 9.62 9.61 9.61 4.1K
11:29 9.61 9.61 9.61 9.61 15.2K
11:31 9.61 9.61 9.61 9.61 5.8K
11:32 9.61 9.61 9.61 9.61 4.8K
11:33 9.60 9.62 9.60 9.62 3.7K
11:34 9.61 9.61 9.61 9.61 11.0K
11:35 9.61 9.61 9.61 9.61 4.8K
11:36 9.61 9.61 9.61 9.61 6.4K
11:37 9.61 9.61 9.61 9.61 2.3K
11:39 9.61 9.62 9.61 9.62 2.6K
11:41 9.61 9.61 9.61 9.61 2.1K
11:42 9.60 9.60 9.60 9.60 0.5K
11:43 9.61 9.62 9.61 9.62 3.4K
11:44 9.61 9.61 9.61 9.61 3.1K
11:45 9.61 9.61 9.61 9.61 1.0K
11:46 9.61 9.61 9.61 9.61 1.3K
11:47 9.60 9.61 9.60 9.60 1.2K
11:50 9.59 9.60 9.59 9.60 3.6K
11:51 9.60 9.60 9.60 9.60 0.2K
11:53 9.60 9.60 9.60 9.60 0.3K
11:55 9.60 9.61 9.60 9.61 1.2K
11:56 9.61 9.61 9.61 9.61 0.4K
11:58 9.61 9.61 9.61 9.61 0.3K
11:59 9.60 9.61 9.60 9.60 18.6K
12:01 9.61 9.61 9.61 9.61 3.0K
12:03 9.61 9.61 9.61 9.61 0.9K
12:04 9.61 9.61 9.61 9.61 0.6K
12:06 9.60 9.61 9.60 9.61 0.4K
12:09 9.61 9.61 9.61 9.61 2.4K
12:11 9.61 9.61 9.59 9.59 7.4K
12:12 9.58 9.58 9.58 9.58 0.3K
12:14 9.60 9.60 9.60 9.60 3.3K
12:18 9.59 9.60 9.59 9.60 2.1K
12:19 9.59 9.60 9.59 9.59 6.3K
12:20 9.58 9.58 9.57 9.57 5.4K
12:21 9.57 9.57 9.56 9.57 3.6K
12:22 9.57 9.58 9.57 9.58 2.6K
12:23 9.58 9.58 9.58 9.58 0.1K
12:24 9.58 9.58 9.58 9.58 11.4K
12:25 9.58 9.58 9.57 9.58 3.9K
12:28 9.57 9.57 9.57 9.57 3.7K
12:29 9.56 9.57 9.56 9.57 2.1K
12:30 9.57 9.57 9.57 9.57 2.0K
12:31 9.57 9.57 9.57 9.57 0.3K
12:32 9.58 9.58 9.58 9.58 1.9K
12:36 9.57 9.57 9.56 9.57 1.7K
12:37 9.57 9.57 9.57 9.57 0.5K
12:38 9.56 9.56 9.56 9.56 2.2K
12:39 9.55 9.55 9.55 9.55 1.4K
12:40 9.56 9.56 9.56 9.56 2.1K
12:42 9.58 9.58 9.58 9.58 1.3K
12:43 9.58 9.58 9.57 9.57 1.3K
12:47 9.57 9.57 9.57 9.57 1.0K
12:48 9.57 9.57 9.57 9.57 0.3K
12:49 9.56 9.56 9.56 9.56 0.6K
12:50 9.56 9.56 9.56 9.56 0.6K
12:51 9.56 9.56 9.56 9.56 0.7K
12:53 9.57 9.57 9.57 9.57 2.6K
12:54 9.57 9.57 9.56 9.56 4.5K
12:55 9.56 9.56 9.56 9.56 0.2K
12:57 9.56 9.56 9.55 9.55 1.8K
13:00 9.57 9.57 9.57 9.57 1.4K
13:03 9.57 9.57 9.56 9.56 3.5K
13:10 9.57 9.57 9.57 9.57 0.4K
13:13 9.57 9.57 9.57 9.57 0.6K
13:15 9.57 9.57 9.57 9.57 1.1K
13:16 9.58 9.59 9.58 9.59 3.7K
13:18 9.59 9.59 9.59 9.59 1.2K
13:19 9.60 9.60 9.60 9.60 10.7K
13:20 9.60 9.60 9.59 9.59 2.9K
13:21 9.59 9.59 9.59 9.59 2.4K
13:22 9.59 9.59 9.59 9.59 1.3K
13:23 9.59 9.59 9.59 9.59 1.9K
13:24 9.59 9.59 9.59 9.59 0.7K
13:26 9.58 9.58 9.58 9.58 2.4K
13:27 9.58 9.59 9.57 9.59 7.9K
13:28 9.59 9.59 9.59 9.59 6.5K
13:29 9.59 9.59 9.59 9.59 1.1K
13:30 9.59 9.59 9.58 9.58 15.7K
13:31 9.58 9.58 9.56 9.56 13.9K
13:32 9.57 9.57 9.57 9.57 6.4K
13:33 9.57 9.57 9.55 9.56 19.0K
13:34 9.57 9.58 9.57 9.57 24.7K
13:35 9.57 9.57 9.56 9.56 16.4K
13:36 9.56 9.56 9.56 9.56 6.5K
13:38 9.56 9.56 9.56 9.56 18.7K
13:40 9.57 9.57 9.56 9.56 24.3K
13:41 9.57 9.57 9.57 9.57 4.7K
13:42 9.57 9.58 9.57 9.58 8.6K
13:43 9.57 9.57 9.57 9.57 5.2K
13:45 9.58 9.58 9.58 9.58 0.1K
13:46 9.58 9.58 9.58 9.58 0.1K
13:47 9.58 9.58 9.58 9.58 3.0K
13:49 9.58 9.58 9.58 9.58 0.6K
13:50 9.57 9.57 9.57 9.57 3.5K
13:53 9.57 9.57 9.57 9.57 1.0K
13:56 9.57 9.57 9.57 9.57 1.0K
13:57 9.57 9.57 9.57 9.57 3.5K
13:58 9.58 9.58 9.58 9.58 24.5K
13:59 9.58 9.58 9.58 9.58 0.5K
14:00 9.57 9.57 9.57 9.57 4.9K
14:07 9.58 9.58 9.58 9.58 4.9K
14:09 9.58 9.58 9.58 9.58 5.1K
14:11 9.59 9.59 9.59 9.59 0.2K
14:12 9.58 9.58 9.57 9.57 5.5K
14:13 9.57 9.57 9.57 9.57 4.1K
14:14 9.57 9.57 9.57 9.57 4.4K
14:16 9.57 9.57 9.57 9.57 2.9K
14:17 9.58 9.58 9.58 9.58 0.7K
14:18 9.57 9.57 9.55 9.55 3.5K
14:19 9.56 9.56 9.55 9.55 4.0K
14:20 9.55 9.55 9.54 9.54 9.5K
14:21 9.53 9.54 9.51 9.52 16.9K
14:22 9.52 9.52 9.52 9.52 2.8K
14:23 9.53 9.53 9.52 9.53 10.5K
14:24 9.53 9.53 9.53 9.53 0.9K
14:25 9.54 9.54 9.54 9.54 0.4K
14:26 9.54 9.54 9.53 9.53 1.6K
14:27 9.52 9.52 9.52 9.52 4.2K
14:28 9.53 9.53 9.53 9.53 0.4K
14:29 9.52 9.52 9.52 9.52 5.6K
14:30 9.52 9.52 9.52 9.52 0.1K
14:31 9.51 9.52 9.51 9.52 3.2K
14:32 9.52 9.52 9.52 9.52 4.5K
14:33 9.53 9.53 9.53 9.53 1.8K
14:34 9.52 9.54 9.52 9.54 4.2K
14:35 9.53 9.53 9.53 9.53 2.3K
14:37 9.54 9.55 9.54 9.55 5.4K
14:38 9.56 9.56 9.56 9.56 0.8K
14:41 9.57 9.57 9.56 9.56 4.0K
14:44 9.57 9.57 9.57 9.57 0.9K
14:47 9.57 9.57 9.57 9.57 0.4K
14:48 9.57 9.57 9.57 9.57 0.1K
14:49 9.57 9.58 9.57 9.58 4.9K
14:52 9.58 9.58 9.58 9.58 0.1K
14:53 9.58 9.58 9.58 9.58 1.0K
14:54 9.57 9.57 9.57 9.57 1.4K
14:59 9.58 9.58 9.58 9.58 0.5K
15:01 9.58 9.58 9.58 9.58 0.5K
15:02 9.58 9.58 9.58 9.58 0.3K
15:03 9.59 9.59 9.59 9.59 4.6K
15:04 9.59 9.59 9.58 9.59 3.1K
15:05 9.59 9.59 9.59 9.59 1.8K
15:06 9.59 9.59 9.59 9.59 1.0K
15:09 9.59 9.59 9.59 9.59 0.7K
15:10 9.59 9.59 9.59 9.59 3.6K
15:12 9.59 9.59 9.59 9.59 2.6K
15:13 9.60 9.60 9.60 9.60 0.6K
15:14 9.60 9.60 9.60 9.60 1.6K
15:17 9.59 9.60 9.59 9.60 4.9K
15:18 9.60 9.60 9.60 9.60 2.1K
15:22 9.60 9.60 9.60 9.60 0.3K
15:23 9.60 9.60 9.60 9.60 6.1K
15:24 9.60 9.60 9.59 9.59 7.0K
15:25 9.59 9.59 9.58 9.58 6.1K
15:26 9.57 9.57 9.57 9.57 11.2K
15:27 9.57 9.57 9.56 9.56 4.7K
15:28 9.56 9.56 9.56 9.56 0.7K
15:29 9.56 9.56 9.55 9.55 11.2K
15:30 9.56 9.56 9.55 9.55 2.8K
15:32 9.55 9.56 9.55 9.56 1.6K
15:34 9.55 9.55 9.55 9.55 3.6K
15:35 9.54 9.54 9.54 9.54 1.1K
15:36 9.54 9.55 9.54 9.55 1.3K
15:37 9.55 9.55 9.54 9.54 3.7K
15:38 9.54 9.54 9.54 9.54 0.8K
15:39 9.54 9.54 9.54 9.54 3.2K
15:40 9.54 9.54 9.54 9.54 1.1K
15:41 9.54 9.55 9.54 9.55 5.1K
15:42 9.54 9.54 9.54 9.54 4.3K
15:43 9.54 9.54 9.54 9.54 0.6K
15:44 9.54 9.55 9.54 9.55 3.4K
15:45 9.55 9.55 9.55 9.55 1.3K
15:46 9.55 9.55 9.55 9.55 6.3K
15:47 9.55 9.55 9.55 9.55 0.2K
15:48 9.55 9.55 9.55 9.55 4.6K
15:49 9.56 9.56 9.56 9.56 0.5K
15:50 9.56 9.56 9.56 9.56 1.1K
15:51 9.56 9.56 9.56 9.56 2.9K
15:52 9.56 9.56 9.56 9.56 0.5K
15:53 9.56 9.56 9.55 9.55 1.5K
15:54 9.55 9.56 9.55 9.55 3.1K
15:55 9.55 9.55 9.54 9.55 17.5K
15:56 9.55 9.55 9.55 9.55 3.3K
15:57 9.54 9.54 9.53 9.54 14.1K
15:58 9.53 9.54 9.53 9.54 29.6K
15:59 9.54 9.54 9.53 9.53 157.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available