MFA Financial

MFA
🏛️ usa →
9.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.78 9.78 9.78 9.78 163.9K
09:31 9.76 9.76 9.76 9.76 6.9K
09:32 9.77 9.77 9.76 9.76 8.2K
09:33 9.78 9.78 9.75 9.75 7.9K
09:34 9.74 9.74 9.74 9.74 0.5K
09:35 9.73 9.73 9.71 9.71 4.3K
09:36 9.72 9.75 9.72 9.75 17.9K
09:37 9.75 9.77 9.75 9.77 12.0K
09:38 9.76 9.76 9.76 9.76 6.2K
09:40 9.76 9.76 9.76 9.76 0.1K
09:41 9.75 9.75 9.75 9.75 7.3K
09:42 9.75 9.77 9.75 9.77 7.0K
09:43 9.76 9.76 9.76 9.76 4.2K
09:44 9.75 9.77 9.75 9.77 2.5K
09:45 9.76 9.77 9.76 9.77 2.8K
09:46 9.77 9.78 9.77 9.78 5.7K
09:47 9.78 9.78 9.78 9.78 1.0K
09:48 9.78 9.78 9.78 9.78 4.3K
09:49 9.79 9.79 9.79 9.79 12.0K
09:50 9.78 9.78 9.78 9.78 2.6K
09:51 9.80 9.80 9.80 9.80 2.0K
09:52 9.80 9.80 9.79 9.79 2.0K
09:53 9.80 9.80 9.80 9.80 1.7K
09:54 9.80 9.80 9.79 9.79 2.1K
09:55 9.78 9.78 9.78 9.78 1.6K
09:56 9.78 9.78 9.77 9.78 1.2K
09:57 9.78 9.78 9.78 9.78 3.6K
10:01 9.80 9.80 9.80 9.80 9.8K
10:02 9.79 9.79 9.79 9.79 0.8K
10:03 9.80 9.80 9.80 9.80 1.0K
10:04 9.80 9.80 9.80 9.80 3.0K
10:05 9.80 9.80 9.80 9.80 1.8K
10:06 9.80 9.81 9.80 9.81 5.3K
10:07 9.82 9.82 9.81 9.82 6.0K
10:08 9.83 9.83 9.83 9.83 2.3K
10:09 9.83 9.84 9.82 9.82 8.1K
10:11 9.82 9.82 9.82 9.82 0.9K
10:12 9.81 9.81 9.81 9.81 2.1K
10:13 9.82 9.82 9.82 9.82 0.3K
10:14 9.83 9.83 9.83 9.83 2.6K
10:15 9.84 9.84 9.84 9.84 3.6K
10:16 9.85 9.85 9.85 9.85 0.3K
10:17 9.85 9.85 9.84 9.84 1.7K
10:18 9.84 9.84 9.84 9.84 1.6K
10:19 9.84 9.84 9.83 9.83 7.0K
10:20 9.83 9.83 9.83 9.83 0.7K
10:21 9.84 9.85 9.84 9.84 2.6K
10:22 9.83 9.83 9.83 9.83 4.6K
10:23 9.84 9.84 9.84 9.84 5.0K
10:24 9.84 9.84 9.84 9.84 1.0K
10:25 9.84 9.85 9.83 9.85 8.8K
10:26 9.85 9.85 9.84 9.84 2.2K
10:27 9.84 9.84 9.84 9.84 0.6K
10:29 9.84 9.84 9.84 9.84 0.8K
10:30 9.85 9.85 9.85 9.85 0.9K
10:31 9.85 9.86 9.85 9.86 0.8K
10:32 9.86 9.86 9.85 9.85 2.9K
10:34 9.86 9.86 9.85 9.85 1.6K
10:36 9.85 9.85 9.85 9.85 1.8K
10:39 9.84 9.84 9.84 9.84 2.4K
10:40 9.84 9.84 9.84 9.84 0.2K
10:41 9.84 9.84 9.84 9.84 2.0K
10:42 9.84 9.84 9.84 9.84 1.0K
10:43 9.85 9.85 9.84 9.84 3.1K
10:44 9.83 9.83 9.83 9.83 1.8K
10:45 9.82 9.83 9.82 9.83 9.8K
10:46 9.83 9.83 9.83 9.83 2.2K
10:49 9.82 9.82 9.82 9.82 10.9K
10:50 9.82 9.82 9.81 9.81 1.5K
10:51 9.81 9.81 9.81 9.81 1.3K
10:52 9.81 9.82 9.81 9.81 5.3K
10:53 9.82 9.82 9.82 9.82 0.7K
10:54 9.82 9.82 9.81 9.81 2.0K
10:55 9.80 9.80 9.80 9.80 2.8K
10:56 9.80 9.80 9.79 9.79 7.0K
10:57 9.79 9.80 9.79 9.80 11.7K
10:58 9.80 9.80 9.80 9.80 0.4K
10:59 9.80 9.80 9.79 9.79 3.4K
11:00 9.80 9.81 9.80 9.81 3.3K
11:01 9.81 9.81 9.81 9.81 2.2K
11:03 9.81 9.83 9.81 9.83 8.0K
11:06 9.82 9.82 9.82 9.82 1.2K
11:08 9.82 9.82 9.82 9.82 0.6K
11:10 9.82 9.82 9.81 9.81 2.4K
11:11 9.82 9.82 9.81 9.81 2.1K
11:12 9.82 9.82 9.82 9.82 0.7K
11:13 9.82 9.82 9.82 9.82 0.5K
11:14 9.81 9.81 9.80 9.80 15.8K
11:15 9.79 9.79 9.79 9.79 1.6K
11:16 9.79 9.79 9.78 9.78 2.7K
11:17 9.79 9.79 9.79 9.79 0.9K
11:20 9.78 9.78 9.78 9.78 0.2K
11:21 9.78 9.78 9.78 9.78 0.7K
11:22 9.78 9.79 9.78 9.79 6.1K
11:23 9.79 9.79 9.79 9.79 0.1K
11:24 9.79 9.79 9.79 9.79 2.4K
11:25 9.79 9.79 9.79 9.79 2.4K
11:27 9.79 9.79 9.79 9.79 1.2K
11:28 9.79 9.79 9.79 9.79 0.3K
11:29 9.78 9.78 9.78 9.78 2.5K
11:30 9.79 9.79 9.79 9.79 1.6K
11:31 9.79 9.79 9.79 9.79 0.8K
11:33 9.79 9.79 9.79 9.79 6.7K
11:37 9.79 9.79 9.79 9.79 1.9K
11:38 9.80 9.81 9.80 9.81 1.8K
11:39 9.80 9.80 9.80 9.80 0.9K
11:41 9.81 9.81 9.81 9.81 7.3K
11:42 9.79 9.79 9.79 9.79 1.4K
11:43 9.80 9.82 9.80 9.82 86.0K
11:44 9.81 9.82 9.81 9.82 18.3K
11:45 9.82 9.82 9.82 9.82 0.6K
11:46 9.82 9.82 9.82 9.82 1.1K
11:47 9.82 9.82 9.82 9.82 3.9K
11:48 9.84 9.84 9.84 9.84 0.9K
11:50 9.84 9.84 9.83 9.83 4.1K
11:51 9.83 9.83 9.83 9.83 6.9K
11:53 9.82 9.82 9.82 9.82 1.4K
11:54 9.82 9.82 9.82 9.82 0.1K
11:55 9.82 9.83 9.82 9.83 4.2K
11:57 9.83 9.84 9.83 9.84 1.5K
11:58 9.84 9.84 9.84 9.84 1.1K
12:00 9.83 9.83 9.83 9.83 1.2K
12:03 9.84 9.85 9.84 9.85 2.7K
12:04 9.84 9.84 9.84 9.84 2.8K
12:05 9.84 9.84 9.84 9.84 0.7K
12:07 9.84 9.84 9.84 9.84 1.1K
12:08 9.85 9.85 9.85 9.85 0.6K
12:09 9.85 9.85 9.85 9.85 0.8K
12:11 9.85 9.85 9.85 9.85 1.2K
12:12 9.84 9.84 9.84 9.84 0.4K
12:13 9.85 9.85 9.85 9.85 1.3K
12:17 9.85 9.85 9.85 9.85 6.8K
12:18 9.85 9.86 9.85 9.86 1.4K
12:20 9.85 9.85 9.85 9.85 15.2K
12:21 9.85 9.85 9.85 9.85 3.5K
12:22 9.85 9.85 9.85 9.85 7.4K
12:23 9.85 9.85 9.85 9.85 10.5K
12:24 9.84 9.84 9.84 9.84 1.9K
12:25 9.83 9.83 9.83 9.83 1.6K
12:26 9.83 9.83 9.82 9.82 2.9K
12:28 9.83 9.83 9.83 9.83 0.6K
12:29 9.82 9.82 9.82 9.82 0.7K
12:30 9.82 9.82 9.82 9.82 1.3K
12:32 9.82 9.83 9.82 9.83 0.6K
12:33 9.82 9.82 9.82 9.82 5.4K
12:34 9.82 9.83 9.82 9.83 5.3K
12:35 9.83 9.83 9.83 9.83 1.0K
12:36 9.83 9.83 9.83 9.83 0.6K
12:38 9.83 9.83 9.83 9.83 1.7K
12:42 9.82 9.82 9.82 9.82 0.5K
12:43 9.83 9.83 9.83 9.83 0.7K
12:44 9.83 9.83 9.83 9.83 1.0K
12:45 9.82 9.83 9.82 9.83 1.4K
12:46 9.83 9.83 9.83 9.83 0.5K
12:47 9.83 9.83 9.83 9.83 0.5K
12:48 9.82 9.82 9.82 9.82 0.5K
12:49 9.82 9.83 9.82 9.83 1.3K
12:50 9.83 9.83 9.83 9.83 0.6K
12:51 9.83 9.83 9.83 9.83 3.8K
12:53 9.84 9.84 9.84 9.84 1.0K
12:56 9.84 9.84 9.84 9.84 0.9K
12:57 9.83 9.83 9.83 9.83 1.8K
12:58 9.83 9.83 9.83 9.83 4.8K
12:59 9.85 9.85 9.85 9.85 10.2K
13:00 9.85 9.85 9.85 9.85 4.7K
13:05 9.84 9.84 9.84 9.84 3.4K
13:07 9.83 9.83 9.83 9.83 0.5K
13:08 9.83 9.84 9.83 9.84 0.6K
13:09 9.84 9.84 9.83 9.83 3.5K
13:10 9.84 9.84 9.84 9.84 0.3K
13:11 9.84 9.84 9.84 9.84 0.2K
13:12 9.84 9.84 9.84 9.84 0.4K
13:13 9.84 9.84 9.84 9.84 3.4K
13:14 9.85 9.85 9.85 9.85 1.4K
13:16 9.85 9.85 9.85 9.85 3.3K
13:18 9.85 9.85 9.85 9.85 2.0K
13:21 9.84 9.84 9.84 9.84 0.2K
13:22 9.85 9.85 9.85 9.85 1.4K
13:24 9.85 9.85 9.85 9.85 1.5K
13:25 9.85 9.85 9.85 9.85 0.9K
13:26 9.85 9.85 9.85 9.85 1.1K
13:29 9.85 9.85 9.85 9.85 1.6K
13:31 9.85 9.85 9.85 9.85 0.6K
13:32 9.85 9.85 9.85 9.85 1.3K
13:33 9.85 9.85 9.85 9.85 1.2K
13:34 9.85 9.85 9.85 9.85 4.0K
13:36 9.85 9.85 9.85 9.85 1.0K
13:37 9.85 9.85 9.85 9.85 1.2K
13:38 9.85 9.85 9.85 9.85 0.8K
13:39 9.85 9.85 9.85 9.85 17.2K
13:40 9.85 9.85 9.85 9.85 1.1K
13:41 9.85 9.85 9.85 9.85 1.6K
13:43 9.85 9.85 9.85 9.85 0.7K
13:44 9.85 9.85 9.85 9.85 8.1K
13:46 9.85 9.85 9.85 9.85 0.6K
13:47 9.85 9.85 9.85 9.85 1.4K
13:49 9.85 9.85 9.85 9.85 0.5K
13:50 9.85 9.85 9.85 9.85 1.4K
13:51 9.85 9.85 9.84 9.84 5.2K
13:53 9.84 9.84 9.84 9.84 5.8K
13:54 9.84 9.84 9.83 9.84 3.9K
13:56 9.85 9.85 9.85 9.85 0.5K
13:58 9.84 9.84 9.83 9.83 10.5K
14:00 9.83 9.83 9.83 9.83 1.1K
14:02 9.82 9.82 9.82 9.82 5.2K
14:03 9.82 9.82 9.82 9.82 3.3K
14:04 9.83 9.83 9.83 9.83 0.2K
14:06 9.83 9.83 9.83 9.83 1.7K
14:08 9.83 9.83 9.82 9.82 4.0K
14:10 9.83 9.83 9.83 9.83 0.9K
14:11 9.83 9.83 9.83 9.83 5.2K
14:13 9.83 9.83 9.83 9.83 1.9K
14:19 9.83 9.83 9.83 9.83 1.8K
14:20 9.82 9.82 9.82 9.82 5.2K
14:22 9.82 9.82 9.82 9.82 1.0K
14:23 9.82 9.82 9.82 9.82 0.8K
14:24 9.82 9.82 9.81 9.81 1.2K
14:25 9.81 9.81 9.81 9.81 1.2K
14:26 9.81 9.81 9.81 9.81 1.5K
14:29 9.81 9.82 9.81 9.82 1.0K
14:30 9.81 9.81 9.81 9.81 3.0K
14:32 9.82 9.82 9.82 9.82 0.7K
14:33 9.82 9.82 9.82 9.82 4.0K
14:35 9.81 9.82 9.81 9.82 7.7K
14:36 9.82 9.82 9.82 9.82 1.4K
14:38 9.82 9.82 9.82 9.82 1.1K
14:39 9.82 9.82 9.82 9.82 3.9K
14:40 9.82 9.82 9.82 9.82 0.5K
14:41 9.82 9.82 9.82 9.82 4.1K
14:42 9.82 9.82 9.82 9.82 2.4K
14:43 9.82 9.82 9.82 9.82 0.6K
14:44 9.82 9.82 9.81 9.82 4.9K
14:45 9.82 9.82 9.82 9.82 1.0K
14:46 9.83 9.83 9.83 9.83 5.0K
14:47 9.82 9.82 9.82 9.82 6.5K
14:48 9.82 9.82 9.82 9.82 3.9K
14:51 9.83 9.83 9.81 9.81 3.8K
14:52 9.82 9.82 9.82 9.82 1.7K
14:54 9.82 9.82 9.82 9.82 3.4K
14:55 9.82 9.82 9.82 9.82 1.9K
14:58 9.82 9.82 9.82 9.82 2.0K
15:01 9.82 9.82 9.82 9.82 8.7K
15:02 9.82 9.82 9.82 9.82 1.7K
15:03 9.82 9.82 9.81 9.82 3.8K
15:05 9.82 9.83 9.82 9.83 3.2K
15:06 9.83 9.83 9.83 9.83 1.2K
15:07 9.83 9.83 9.83 9.83 0.4K
15:08 9.83 9.83 9.82 9.83 1.9K
15:09 9.82 9.83 9.82 9.83 4.9K
15:11 9.82 9.83 9.82 9.83 0.7K
15:12 9.82 9.82 9.82 9.82 16.3K
15:13 9.82 9.82 9.82 9.82 28.4K
15:14 9.82 9.82 9.82 9.82 4.0K
15:15 9.83 9.84 9.83 9.84 7.9K
15:17 9.84 9.84 9.84 9.84 0.5K
15:18 9.83 9.84 9.83 9.84 0.5K
15:19 9.87 9.87 9.84 9.84 37.8K
15:20 9.85 9.85 9.84 9.84 5.5K
15:21 9.84 9.84 9.84 9.84 0.5K
15:22 9.84 9.84 9.83 9.83 5.6K
15:24 9.84 9.84 9.84 9.84 3.6K
15:26 9.84 9.84 9.84 9.84 1.2K
15:28 9.84 9.84 9.84 9.84 1.9K
15:29 9.84 9.84 9.84 9.84 17.9K
15:30 9.85 9.85 9.84 9.85 3.2K
15:31 9.85 9.85 9.84 9.84 5.7K
15:32 9.84 9.84 9.84 9.84 1.7K
15:33 9.84 9.84 9.84 9.84 0.1K
15:34 9.84 9.84 9.84 9.84 2.0K
15:35 9.83 9.83 9.83 9.83 10.7K
15:36 9.83 9.84 9.83 9.84 5.5K
15:37 9.84 9.84 9.84 9.84 2.0K
15:38 9.83 9.84 9.83 9.84 4.2K
15:40 9.84 9.84 9.84 9.84 5.8K
15:41 9.85 9.85 9.84 9.84 18.1K
15:42 9.85 9.85 9.85 9.85 16.3K
15:43 9.85 9.86 9.85 9.86 85.8K
15:44 9.86 9.86 9.86 9.86 62.4K
15:45 9.86 9.86 9.86 9.86 35.0K
15:46 9.86 9.86 9.86 9.86 2.9K
15:47 9.86 9.86 9.85 9.86 31.0K
15:48 9.86 9.86 9.86 9.86 88.1K
15:49 9.86 9.86 9.85 9.85 12.5K
15:50 9.86 9.86 9.85 9.86 41.6K
15:51 9.86 9.87 9.86 9.87 45.4K
15:52 9.87 9.88 9.87 9.88 15.1K
15:53 9.88 9.88 9.87 9.88 26.2K
15:54 9.88 9.88 9.87 9.87 12.9K
15:55 9.87 9.87 9.86 9.86 18.1K
15:56 9.86 9.86 9.85 9.85 73.8K
15:57 9.86 9.86 9.85 9.85 18.0K
15:58 9.86 9.86 9.85 9.86 16.3K
15:59 9.86 9.88 9.85 9.87 2,947.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available