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 9.65 9.69 9.65 9.69 7.7K
09:33 9.70 9.70 9.70 9.70 0.8K
09:34 9.70 9.70 9.69 9.69 12.1K
09:35 9.70 9.71 9.70 9.71 1.3K
09:36 9.71 9.71 9.71 9.71 2.4K
09:38 9.70 9.70 9.70 9.70 2.1K
09:40 9.72 9.73 9.72 9.72 2.5K
09:42 9.71 9.71 9.71 9.71 2.1K
09:43 9.72 9.72 9.71 9.71 3.6K
09:45 9.71 9.71 9.71 9.71 0.5K
09:47 9.72 9.72 9.70 9.71 108.7K
09:48 9.69 9.70 9.69 9.70 14.3K
09:49 9.69 9.69 9.69 9.69 6.6K
09:52 9.69 9.69 9.69 9.69 1.1K
09:53 9.68 9.69 9.68 9.69 5.9K
09:54 9.70 9.70 9.70 9.70 1.7K
09:55 9.70 9.70 9.70 9.70 0.5K
09:56 9.69 9.69 9.67 9.68 17.4K
09:57 9.69 9.69 9.69 9.68 3.2K
09:58 9.68 9.68 9.68 9.68 2.9K
10:00 9.67 9.67 9.67 9.67 1.7K
10:01 9.66 9.68 9.66 9.68 15.0K
10:02 9.67 9.68 9.67 9.67 7.7K
10:03 9.67 9.67 9.67 9.67 2.5K
10:04 9.67 9.67 9.67 9.67 2.4K
10:05 9.67 9.67 9.66 9.67 2.4K
10:06 9.66 9.66 9.65 9.65 8.8K
10:07 9.65 9.65 9.65 9.65 7.9K
10:08 9.65 9.65 9.64 9.65 0.9K
10:09 9.64 9.64 9.64 9.64 0.2K
10:10 9.65 9.65 9.64 9.64 12.3K
10:13 9.65 9.65 9.65 9.65 0.3K
10:14 9.65 9.65 9.65 9.65 2.4K
10:15 9.65 9.65 9.65 9.65 4.5K
10:16 9.65 9.65 9.65 9.65 0.1K
10:17 9.65 9.65 9.65 9.65 0.2K
10:18 9.65 9.65 9.64 9.65 3.7K
10:19 9.64 9.65 9.64 9.65 0.6K
10:20 9.65 9.65 9.64 9.64 5.8K
10:21 9.63 9.63 9.63 9.63 1.1K
10:24 9.63 9.63 9.63 9.63 15.7K
10:25 9.63 9.63 9.63 9.63 0.1K
10:26 9.64 9.64 9.63 9.63 3.3K
10:27 9.62 9.62 9.62 9.62 0.1K
10:28 9.62 9.62 9.62 9.62 1.9K
10:29 9.62 9.62 9.62 9.62 0.5K
10:30 9.62 9.62 9.62 9.62 9.5K
10:31 9.61 9.61 9.61 9.61 0.3K
10:32 9.60 9.60 9.60 9.60 8.0K
10:33 9.60 9.60 9.60 9.60 2.1K
10:34 9.61 9.61 9.61 9.61 0.3K
10:35 9.61 9.62 9.61 9.62 6.6K
10:37 9.61 9.62 9.61 9.62 2.3K
10:38 9.62 9.62 9.61 9.61 1.0K
10:39 9.61 9.61 9.61 9.61 0.2K
10:40 9.61 9.61 9.61 9.61 1.6K
10:41 9.62 9.62 9.62 9.62 1.7K
10:44 9.61 9.61 9.61 9.61 3.7K
10:53 9.62 9.62 9.62 9.62 2.3K
10:56 9.61 9.61 9.61 9.61 0.8K
10:58 9.62 9.62 9.61 9.61 2.7K
10:59 9.61 9.61 9.61 9.61 0.9K
11:02 9.61 9.61 9.61 9.61 2.3K
11:04 9.63 9.63 9.63 9.63 2.3K
11:05 9.63 9.63 9.63 9.63 0.2K
11:06 9.64 9.64 9.63 9.63 8.5K
11:07 9.64 9.64 9.64 9.64 0.8K
11:08 9.64 9.64 9.63 9.63 3.4K
11:09 9.63 9.63 9.63 9.63 1.4K
11:10 9.62 9.62 9.61 9.61 5.9K
11:11 9.61 9.61 9.61 9.61 5.8K
11:13 9.61 9.61 9.61 9.61 0.1K
11:14 9.60 9.60 9.60 9.60 4.5K
11:15 9.60 9.60 9.60 9.60 1.8K
11:16 9.59 9.59 9.59 9.59 3.0K
11:19 9.57 9.57 9.57 9.57 24.4K
11:20 9.58 9.58 9.57 9.57 2.8K
11:21 9.58 9.59 9.58 9.59 4.6K
11:23 9.59 9.59 9.59 9.59 0.4K
11:27 9.60 9.60 9.60 9.60 5.4K
11:31 9.60 9.61 9.60 9.60 2.2K
11:32 9.61 9.61 9.60 9.60 0.7K
11:33 9.61 9.61 9.61 9.61 0.3K
11:34 9.61 9.61 9.61 9.61 0.5K
11:37 9.60 9.60 9.60 9.60 0.4K
11:38 9.60 9.60 9.60 9.60 1.3K
11:39 9.60 9.60 9.60 9.60 2.9K
11:43 9.61 9.61 9.61 9.61 0.4K
11:45 9.61 9.63 9.61 9.63 9.2K
11:46 9.63 9.64 9.63 9.63 3.1K
11:47 9.63 9.63 9.63 9.63 0.2K
11:48 9.63 9.64 9.62 9.62 14.3K
11:49 9.62 9.62 9.61 9.61 11.5K
11:50 9.61 9.62 9.61 9.62 9.2K
11:51 9.62 9.62 9.61 9.61 3.0K
11:52 9.60 9.60 9.60 9.60 19.1K
11:53 9.59 9.59 9.59 9.59 0.6K
11:58 9.59 9.59 9.59 9.60 0.4K
11:59 9.59 9.59 9.59 9.59 0.2K
12:00 9.59 9.59 9.59 9.59 0.5K
12:01 9.60 9.60 9.60 9.60 5.5K
12:04 9.59 9.59 9.59 9.59 0.3K
12:06 9.59 9.59 9.59 9.59 0.7K
12:07 9.59 9.60 9.59 9.60 0.3K
12:09 9.60 9.60 9.59 9.59 0.5K
12:10 9.60 9.60 9.60 9.60 5.6K
12:11 9.60 9.60 9.60 9.60 0.6K
12:12 9.59 9.59 9.59 9.59 2.2K
12:18 9.59 9.59 9.58 9.58 3.2K
12:20 9.58 9.58 9.58 9.58 3.1K
12:21 9.58 9.58 9.58 9.58 1.1K
12:23 9.58 9.58 9.58 9.58 1.7K
12:25 9.58 9.58 9.58 9.58 0.3K
12:26 9.57 9.57 9.57 9.57 0.5K
12:28 9.57 9.58 9.57 9.58 2.9K
12:30 9.57 9.58 9.57 9.58 5.1K
12:31 9.59 9.59 9.59 9.59 0.9K
12:33 9.59 9.59 9.59 9.59 3.0K
12:35 9.59 9.59 9.59 9.59 0.9K
12:37 9.59 9.59 9.59 9.59 0.3K
12:38 9.58 9.58 9.58 9.58 0.8K
12:40 9.58 9.58 9.58 9.58 0.3K
12:41 9.58 9.58 9.58 9.58 0.4K
12:43 9.59 9.59 9.59 9.59 1.1K
12:44 9.59 9.59 9.59 9.59 0.1K
12:45 9.59 9.59 9.58 9.58 1.0K
12:46 9.58 9.58 9.58 9.58 0.3K
12:47 9.58 9.58 9.58 9.58 0.9K
12:49 9.58 9.58 9.58 9.58 0.7K
12:51 9.58 9.58 9.58 9.58 0.3K
12:53 9.59 9.59 9.59 9.59 0.4K
12:55 9.59 9.59 9.59 9.59 0.4K
12:56 9.59 9.59 9.59 9.59 0.3K
12:57 9.59 9.59 9.59 9.59 0.4K
12:59 9.59 9.59 9.59 9.59 0.4K
13:01 9.59 9.59 9.59 9.59 0.8K
13:02 9.59 9.60 9.59 9.60 6.2K
13:03 9.60 9.60 9.60 9.60 0.4K
13:04 9.59 9.59 9.59 9.59 26.6K
13:05 9.58 9.60 9.58 9.60 33.1K
13:06 9.60 9.60 9.60 9.60 1.5K
13:07 9.60 9.60 9.60 9.60 12.0K
13:08 9.60 9.60 9.60 9.60 1.0K
13:09 9.60 9.60 9.60 9.60 0.5K
13:11 9.59 9.59 9.59 9.59 0.2K
13:12 9.60 9.60 9.60 9.60 0.2K
13:13 9.61 9.62 9.61 9.62 11.1K
13:14 9.61 9.61 9.61 9.61 0.7K
13:17 9.61 9.61 9.61 9.61 0.4K
13:18 9.63 9.63 9.63 9.63 2.5K
13:21 9.62 9.62 9.62 9.62 1.0K
13:23 9.62 9.62 9.62 9.62 0.8K
13:25 9.62 9.62 9.62 9.62 0.1K
13:26 9.62 9.63 9.62 9.63 2.2K
13:28 9.62 9.63 9.62 9.63 1.5K
13:29 9.62 9.63 9.62 9.63 1.9K
13:31 9.62 9.62 9.62 9.62 1.0K
13:32 9.62 9.62 9.61 9.61 3.5K
13:33 9.61 9.62 9.61 9.61 8.7K
13:34 9.61 9.61 9.61 9.61 0.5K
13:35 9.61 9.61 9.59 9.61 85.3K
13:36 9.60 9.61 9.60 9.61 1.7K
13:38 9.60 9.61 9.60 9.61 1.1K
13:41 9.60 9.61 9.60 9.61 1.8K
13:42 9.61 9.61 9.61 9.61 1.6K
13:43 9.61 9.61 9.61 9.61 2.1K
13:46 9.62 9.62 9.62 9.62 2.3K
13:49 9.61 9.62 9.61 9.62 5.1K
13:53 9.62 9.62 9.62 9.62 0.4K
13:54 9.61 9.61 9.61 9.61 43.6K
13:55 9.61 9.61 9.61 9.61 3.9K
13:59 9.62 9.62 9.62 9.62 0.4K
14:00 9.62 9.62 9.62 9.62 3.8K
14:03 9.61 9.61 9.61 9.61 0.3K
14:04 9.61 9.62 9.61 9.62 0.3K
14:05 9.62 9.62 9.62 9.62 0.3K
14:06 9.61 9.61 9.61 9.61 0.6K
14:07 9.62 9.62 9.62 9.62 0.2K
14:08 9.62 9.62 9.62 9.62 0.2K
14:09 9.62 9.62 9.62 9.62 0.2K
14:12 9.61 9.62 9.61 9.61 1.1K
14:15 9.62 9.62 9.62 9.62 0.3K
14:16 9.61 9.61 9.61 9.61 0.1K
14:17 9.61 9.61 9.61 9.61 1.1K
14:22 9.61 9.61 9.61 9.61 4.1K
14:23 9.60 9.60 9.60 9.60 0.6K
14:24 9.60 9.60 9.60 9.60 0.4K
14:26 9.60 9.60 9.60 9.60 0.2K
14:27 9.61 9.61 9.61 9.61 0.6K
14:28 9.61 9.61 9.60 9.60 0.8K
14:29 9.61 9.61 9.60 9.60 0.2K
14:30 9.61 9.61 9.61 9.61 2.0K
14:32 9.60 9.60 9.60 9.60 0.3K
14:33 9.60 9.60 9.60 9.60 0.5K
14:34 9.60 9.60 9.60 9.60 0.6K
14:35 9.61 9.61 9.61 9.61 4.7K
14:36 9.60 9.61 9.60 9.61 0.3K
14:37 9.61 9.61 9.61 9.61 0.3K
14:38 9.61 9.61 9.61 9.61 0.4K
14:39 9.62 9.62 9.61 9.61 16.8K
14:40 9.61 9.61 9.61 9.61 0.9K
14:46 9.60 9.60 9.60 9.60 0.4K
14:47 9.61 9.61 9.61 9.61 1.0K
14:52 9.61 9.61 9.61 9.61 6.0K
14:53 9.61 9.61 9.61 9.61 0.9K
14:54 9.60 9.60 9.60 9.60 0.6K
14:55 9.61 9.61 9.60 9.61 1.6K
14:58 9.60 9.60 9.60 9.60 0.9K
14:59 9.60 9.61 9.60 9.60 0.8K
15:00 9.61 9.61 9.61 9.61 0.5K
15:01 9.61 9.61 9.61 9.61 0.3K
15:02 9.61 9.61 9.60 9.60 4.3K
15:03 9.61 9.62 9.61 9.62 9.5K
15:05 9.62 9.62 9.62 9.62 0.7K
15:06 9.61 9.63 9.61 9.63 18.7K
15:07 9.63 9.63 9.62 9.62 1.6K
15:08 9.62 9.62 9.62 9.62 0.6K
15:09 9.61 9.61 9.61 9.61 1.7K
15:10 9.62 9.62 9.62 9.62 4.6K
15:11 9.61 9.61 9.61 9.61 0.3K
15:12 9.62 9.62 9.62 9.62 2.4K
15:13 9.62 9.64 9.62 9.63 8.3K
15:14 9.63 9.64 9.63 9.63 3.4K
15:15 9.62 9.62 9.62 9.62 0.7K
15:17 9.63 9.63 9.63 9.63 1.4K
15:21 9.63 9.63 9.62 9.63 6.7K
15:22 9.63 9.63 9.63 9.63 0.8K
15:23 9.63 9.64 9.63 9.64 14.6K
15:24 9.64 9.65 9.64 9.65 2.1K
15:25 9.65 9.65 9.65 9.65 0.9K
15:28 9.65 9.65 9.65 9.65 0.3K
15:30 9.64 9.65 9.64 9.65 17.5K
15:31 9.65 9.65 9.65 9.65 1.2K
15:34 9.64 9.66 9.64 9.66 10.1K
15:36 9.65 9.65 9.65 9.65 7.0K
15:38 9.64 9.65 9.64 9.65 0.9K
15:39 9.65 9.65 9.65 9.65 3.1K
15:40 9.65 9.65 9.65 9.65 1.8K
15:41 9.65 9.65 9.65 9.65 0.3K
15:42 9.65 9.65 9.65 9.65 0.6K
15:44 9.66 9.66 9.66 9.66 5.3K
15:45 9.66 9.66 9.66 9.66 4.9K
15:46 9.66 9.66 9.66 9.66 3.4K
15:48 9.66 9.66 9.66 9.66 1.5K
15:49 9.66 9.66 9.66 9.66 1.7K
15:50 9.65 9.67 9.65 9.67 37.9K
15:51 9.67 9.67 9.67 9.67 2.8K
15:52 9.67 9.67 9.66 9.66 1.8K
15:53 9.67 9.67 9.67 9.67 4.6K
15:54 9.67 9.67 9.67 9.67 3.0K
15:55 9.67 9.68 9.67 9.68 7.8K
15:56 9.67 9.68 9.67 9.67 2.9K
15:57 9.68 9.68 9.67 9.67 9.7K
15:58 9.68 9.68 9.66 9.66 13.7K
15:59 9.66 9.68 9.66 9.67 133.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available