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 9.60 9.60 9.60 9.60 18.7K
09:31 9.60 9.60 9.60 9.60 0.9K
09:33 9.60 9.60 9.60 9.60 1.4K
09:35 9.60 9.60 9.60 9.60 0.5K
09:36 9.60 9.60 9.60 9.60 0.4K
09:37 9.61 9.61 9.61 9.61 1.6K
09:38 9.61 9.61 9.61 9.61 1.2K
09:40 9.58 9.58 9.58 9.58 1.3K
09:41 9.59 9.59 9.59 9.59 0.8K
09:43 9.58 9.58 9.57 9.57 1.9K
09:45 9.58 9.58 9.56 9.57 7.2K
09:46 9.58 9.58 9.57 9.57 1.5K
09:47 9.58 9.58 9.58 9.58 3.7K
09:48 9.59 9.59 9.59 9.59 2.0K
09:49 9.57 9.57 9.57 9.57 2.5K
09:50 9.57 9.59 9.57 9.59 2.9K
09:51 9.58 9.58 9.58 9.58 1.9K
09:52 9.56 9.56 9.56 9.56 0.1K
09:53 9.56 9.57 9.56 9.57 6.0K
09:54 9.57 9.57 9.55 9.55 3.3K
09:55 9.56 9.56 9.56 9.56 1.1K
09:56 9.57 9.57 9.56 9.56 2.3K
09:57 9.57 9.57 9.56 9.56 1.9K
09:58 9.57 9.58 9.57 9.58 2.5K
09:59 9.58 9.59 9.57 9.59 10.3K
10:00 9.58 9.58 9.58 9.58 3.9K
10:02 9.58 9.58 9.58 9.58 1.7K
10:03 9.58 9.58 9.58 9.58 0.3K
10:04 9.58 9.59 9.58 9.58 9.4K
10:05 9.58 9.58 9.58 9.58 0.1K
10:06 9.58 9.58 9.58 9.58 1.6K
10:07 9.58 9.58 9.58 9.58 0.4K
10:08 9.58 9.58 9.58 9.58 1.0K
10:09 9.58 9.60 9.58 9.60 11.8K
10:10 9.60 9.60 9.60 9.60 3.3K
10:12 9.57 9.58 9.57 9.58 2.8K
10:13 9.58 9.58 9.58 9.58 0.2K
10:14 9.58 9.58 9.58 9.58 0.3K
10:15 9.58 9.58 9.58 9.58 2.3K
10:16 9.58 9.58 9.58 9.58 2.0K
10:17 9.58 9.58 9.57 9.57 1.9K
10:18 9.58 9.58 9.57 9.57 3.8K
10:19 9.57 9.58 9.57 9.58 9.6K
10:20 9.58 9.58 9.58 9.58 1.3K
10:21 9.58 9.58 9.57 9.57 2.8K
10:22 9.57 9.58 9.57 9.58 2.1K
10:23 9.57 9.57 9.57 9.57 2.2K
10:24 9.57 9.57 9.57 9.57 2.2K
10:25 9.57 9.58 9.56 9.58 14.9K
10:28 9.57 9.57 9.57 9.57 2.9K
10:29 9.56 9.56 9.56 9.56 2.6K
10:30 9.57 9.57 9.56 9.56 1.8K
10:31 9.57 9.57 9.57 9.57 0.3K
10:32 9.57 9.57 9.57 9.57 1.6K
10:33 9.58 9.58 9.58 9.58 4.3K
10:34 9.58 9.58 9.58 9.58 0.2K
10:35 9.58 9.58 9.57 9.57 3.4K
10:36 9.56 9.56 9.56 9.56 0.3K
10:37 9.56 9.56 9.56 9.56 0.6K
10:38 9.57 9.59 9.57 9.59 44.1K
10:39 9.59 9.59 9.59 9.59 9.5K
10:40 9.59 9.59 9.58 9.58 2.0K
10:41 9.57 9.57 9.57 9.57 3.5K
10:42 9.57 9.57 9.57 9.57 2.2K
10:43 9.57 9.57 9.57 9.57 1.2K
10:44 9.56 9.57 9.56 9.57 1.3K
10:45 9.57 9.58 9.57 9.58 3.8K
10:46 9.57 9.57 9.57 9.57 2.3K
10:48 9.57 9.58 9.57 9.58 3.9K
10:52 9.58 9.58 9.58 9.58 3.0K
10:57 9.58 9.58 9.58 9.58 0.6K
10:58 9.58 9.58 9.58 9.58 0.9K
10:59 9.58 9.58 9.58 9.58 0.5K
11:00 9.58 9.58 9.58 9.58 1.8K
11:01 9.58 9.58 9.58 9.58 0.1K
11:02 9.57 9.57 9.57 9.57 4.8K
11:04 9.58 9.58 9.57 9.57 9.3K
11:05 9.58 9.59 9.58 9.59 4.4K
11:06 9.59 9.59 9.59 9.59 0.3K
11:07 9.60 9.60 9.59 9.59 11.9K
11:09 9.61 9.61 9.61 9.61 11.2K
11:10 9.61 9.62 9.61 9.62 14.4K
11:11 9.62 9.62 9.62 9.62 11.0K
11:13 9.62 9.62 9.62 9.62 1.3K
11:14 9.63 9.63 9.63 9.63 7.6K
11:16 9.63 9.63 9.63 9.63 1.7K
11:17 9.63 9.63 9.63 9.63 0.7K
11:19 9.63 9.63 9.63 9.63 1.9K
11:23 9.63 9.63 9.63 9.63 0.4K
11:24 9.63 9.63 9.63 9.63 1.2K
11:26 9.63 9.63 9.63 9.63 0.3K
11:27 9.63 9.63 9.63 9.63 0.8K
11:28 9.62 9.63 9.61 9.63 12.8K
11:29 9.61 9.61 9.61 9.61 2.5K
11:30 9.61 9.61 9.61 9.61 1.7K
11:32 9.63 9.63 9.63 9.63 0.7K
11:33 9.63 9.63 9.63 9.63 0.9K
11:34 9.63 9.63 9.63 9.63 0.4K
11:35 9.64 9.64 9.64 9.64 4.8K
11:36 9.64 9.64 9.64 9.64 6.3K
11:37 9.64 9.64 9.64 9.64 0.2K
11:38 9.64 9.64 9.64 9.64 0.4K
11:39 9.64 9.64 9.64 9.64 1.9K
11:43 9.64 9.64 9.64 9.64 3.3K
11:46 9.64 9.64 9.64 9.64 2.0K
11:47 9.63 9.63 9.63 9.63 1.1K
11:48 9.64 9.64 9.64 9.64 0.1K
11:49 9.64 9.64 9.64 9.64 0.6K
11:50 9.64 9.65 9.64 9.65 7.4K
11:52 9.64 9.64 9.64 9.64 1.3K
11:54 9.66 9.66 9.66 9.66 5.9K
11:55 9.66 9.66 9.66 9.66 0.5K
11:57 9.65 9.65 9.65 9.65 2.8K
11:58 9.66 9.66 9.66 9.66 6.9K
12:01 9.66 9.66 9.66 9.66 1.3K
12:02 9.66 9.66 9.66 9.66 2.0K
12:03 9.65 9.65 9.65 9.65 1.2K
12:04 9.66 9.66 9.66 9.66 0.2K
12:05 9.65 9.66 9.65 9.66 2.6K
12:06 9.65 9.65 9.65 9.65 1.0K
12:07 9.66 9.66 9.66 9.66 0.4K
12:09 9.67 9.67 9.67 9.67 4.7K
12:10 9.67 9.67 9.67 9.67 6.2K
12:11 9.67 9.67 9.67 9.67 3.7K
12:12 9.67 9.67 9.66 9.67 3.0K
12:13 9.67 9.67 9.67 9.67 0.6K
12:14 9.67 9.67 9.66 9.67 1.5K
12:15 9.67 9.67 9.67 9.67 0.7K
12:16 9.67 9.67 9.67 9.67 0.7K
12:17 9.67 9.67 9.66 9.66 4.1K
12:18 9.65 9.65 9.65 9.65 3.2K
12:20 9.65 9.65 9.65 9.65 0.9K
12:21 9.65 9.65 9.65 9.65 1.2K
12:22 9.64 9.64 9.64 9.64 3.4K
12:23 9.64 9.64 9.64 9.64 0.5K
12:24 9.63 9.63 9.63 9.63 6.4K
12:25 9.63 9.63 9.62 9.62 2.6K
12:26 9.63 9.63 9.62 9.62 5.6K
12:28 9.62 9.62 9.62 9.62 0.1K
12:29 9.61 9.61 9.61 9.61 3.2K
12:30 9.61 9.61 9.60 9.60 2.0K
12:31 9.62 9.62 9.62 9.62 1.8K
12:32 9.62 9.62 9.62 9.62 4.8K
12:33 9.62 9.62 9.62 9.62 0.9K
12:34 9.62 9.62 9.62 9.62 1.8K
12:35 9.62 9.62 9.62 9.62 0.2K
12:36 9.62 9.62 9.62 9.62 2.0K
12:38 9.61 9.62 9.61 9.62 2.6K
12:39 9.63 9.63 9.62 9.62 2.1K
12:40 9.61 9.61 9.61 9.61 1.7K
12:41 9.62 9.62 9.62 9.62 0.2K
12:42 9.61 9.62 9.61 9.62 1.2K
12:43 9.62 9.62 9.62 9.62 1.1K
12:44 9.62 9.62 9.62 9.62 2.1K
12:45 9.61 9.62 9.61 9.62 10.4K
12:46 9.62 9.62 9.62 9.62 1.7K
12:47 9.61 9.61 9.61 9.61 1.1K
12:48 9.61 9.61 9.61 9.61 0.4K
12:49 9.61 9.61 9.61 9.61 1.8K
12:52 9.60 9.60 9.60 9.60 0.6K
12:53 9.60 9.60 9.59 9.59 6.6K
12:54 9.60 9.60 9.60 9.60 1.0K
12:55 9.60 9.60 9.60 9.60 0.4K
12:57 9.60 9.61 9.60 9.61 11.1K
13:00 9.60 9.60 9.60 9.60 1.9K
13:01 9.59 9.59 9.59 9.59 1.4K
13:02 9.60 9.60 9.60 9.60 0.6K
13:04 9.60 9.60 9.59 9.60 1.4K
13:05 9.59 9.59 9.59 9.59 1.3K
13:07 9.60 9.60 9.60 9.60 0.6K
13:08 9.59 9.60 9.59 9.60 1.1K
13:09 9.59 9.60 9.59 9.60 1.1K
13:10 9.60 9.60 9.60 9.60 1.0K
13:11 9.60 9.61 9.60 9.61 5.8K
13:12 9.61 9.61 9.61 9.61 0.2K
13:13 9.60 9.61 9.60 9.61 1.7K
13:14 9.61 9.61 9.61 9.61 12.0K
13:15 9.61 9.61 9.61 9.61 0.4K
13:17 9.60 9.60 9.60 9.60 0.9K
13:18 9.61 9.61 9.61 9.61 1.0K
13:19 9.61 9.61 9.61 9.61 2.4K
13:21 9.61 9.61 9.60 9.60 3.8K
13:22 9.60 9.60 9.60 9.60 0.2K
13:25 9.59 9.61 9.59 9.61 5.2K
13:26 9.60 9.60 9.60 9.60 2.6K
13:27 9.60 9.60 9.59 9.59 2.1K
13:28 9.59 9.59 9.59 9.60 2.3K
13:29 9.60 9.60 9.60 9.60 1.7K
13:30 9.59 9.59 9.59 9.59 0.4K
13:31 9.60 9.60 9.60 9.60 0.2K
13:32 9.60 9.60 9.59 9.59 1.0K
13:33 9.60 9.60 9.60 9.60 2.0K
13:34 9.60 9.60 9.60 9.60 1.5K
13:37 9.59 9.59 9.59 9.59 30.7K
13:38 9.59 9.59 9.59 9.59 0.3K
13:39 9.58 9.59 9.58 9.58 2.6K
13:40 9.59 9.59 9.58 9.58 1.6K
13:42 9.58 9.58 9.58 9.58 11.7K
13:43 9.57 9.57 9.57 9.57 3.0K
13:44 9.57 9.57 9.56 9.57 4.7K
13:46 9.57 9.57 9.56 9.56 1.2K
13:47 9.56 9.56 9.56 9.56 9.6K
13:48 9.57 9.57 9.56 9.56 5.8K
13:49 9.57 9.57 9.56 9.56 11.6K
13:51 9.55 9.56 9.55 9.56 5.8K
13:53 9.56 9.56 9.56 9.56 2.2K
13:54 9.55 9.56 9.55 9.56 1.0K
13:55 9.56 9.56 9.56 9.56 0.1K
13:56 9.56 9.56 9.54 9.54 21.1K
13:58 9.54 9.55 9.54 9.55 1.1K
13:59 9.55 9.55 9.55 9.55 3.3K
14:02 9.55 9.55 9.55 9.55 3.3K
14:03 9.55 9.55 9.55 9.55 2.2K
14:04 9.55 9.56 9.54 9.54 10.6K
14:06 9.55 9.55 9.55 9.55 0.7K
14:07 9.55 9.55 9.55 9.55 1.8K
14:09 9.55 9.55 9.54 9.54 7.7K
14:10 9.54 9.54 9.54 9.54 2.0K
14:11 9.54 9.54 9.54 9.54 6.4K
14:13 9.54 9.54 9.53 9.53 5.2K
14:14 9.53 9.54 9.53 9.54 2.5K
14:15 9.54 9.54 9.54 9.54 0.6K
14:16 9.55 9.55 9.55 9.55 5.7K
14:18 9.55 9.55 9.55 9.55 0.9K
14:19 9.55 9.55 9.55 9.55 1.8K
14:21 9.55 9.55 9.55 9.55 1.3K
14:23 9.55 9.55 9.55 9.55 2.4K
14:24 9.55 9.55 9.55 9.55 0.7K
14:25 9.55 9.55 9.55 9.55 0.9K
14:26 9.55 9.56 9.55 9.55 15.2K
14:28 9.55 9.55 9.55 9.55 6.8K
14:29 9.55 9.55 9.55 9.55 4.1K
14:30 9.55 9.55 9.54 9.54 2.5K
14:31 9.55 9.55 9.55 9.55 4.2K
14:32 9.56 9.56 9.56 9.56 1.1K
14:33 9.56 9.56 9.56 9.56 0.7K
14:34 9.56 9.56 9.56 9.56 2.1K
14:35 9.55 9.55 9.55 9.55 1.0K
14:36 9.56 9.56 9.56 9.56 0.8K
14:37 9.57 9.57 9.57 9.57 9.6K
14:38 9.57 9.57 9.57 9.57 0.5K
14:39 9.57 9.57 9.57 9.57 2.7K
14:40 9.57 9.57 9.57 9.57 1.9K
14:41 9.57 9.58 9.57 9.58 3.5K
14:42 9.58 9.58 9.58 9.58 1.6K
14:43 9.57 9.58 9.57 9.58 1.3K
14:44 9.58 9.59 9.58 9.59 8.0K
14:45 9.59 9.59 9.59 9.59 0.8K
14:46 9.59 9.59 9.59 9.59 1.6K
14:47 9.59 9.59 9.58 9.58 1.6K
14:48 9.59 9.59 9.59 9.59 1.5K
14:49 9.59 9.59 9.59 9.59 1.2K
14:50 9.59 9.59 9.59 9.59 0.5K
14:51 9.59 9.59 9.58 9.59 2.2K
14:52 9.59 9.59 9.59 9.59 1.1K
14:53 9.59 9.59 9.59 9.59 0.7K
14:54 9.59 9.59 9.58 9.59 6.6K
14:55 9.59 9.59 9.59 9.59 9.4K
14:56 9.59 9.59 9.59 9.59 1.3K
14:57 9.59 9.59 9.59 9.59 0.7K
14:58 9.59 9.59 9.59 9.59 1.3K
14:59 9.59 9.59 9.58 9.59 2.3K
15:00 9.59 9.59 9.57 9.58 5.8K
15:01 9.58 9.58 9.58 9.58 1.0K
15:02 9.58 9.58 9.57 9.57 2.2K
15:03 9.58 9.58 9.57 9.58 6.0K
15:04 9.58 9.59 9.58 9.59 9.2K
15:05 9.59 9.59 9.59 9.59 6.1K
15:06 9.60 9.60 9.60 9.60 7.7K
15:07 9.60 9.60 9.59 9.60 14.5K
15:08 9.60 9.60 9.60 9.60 0.3K
15:09 9.59 9.60 9.59 9.59 4.7K
15:10 9.59 9.59 9.58 9.58 1.1K
15:11 9.59 9.59 9.59 9.59 0.8K
15:14 9.58 9.58 9.56 9.57 13.9K
15:16 9.57 9.57 9.56 9.56 1.6K
15:17 9.57 9.57 9.57 9.57 12.6K
15:18 9.55 9.56 9.55 9.56 11.2K
15:19 9.56 9.56 9.56 9.56 1.2K
15:20 9.56 9.56 9.56 9.56 0.4K
15:21 9.56 9.56 9.56 9.56 0.9K
15:22 9.56 9.56 9.56 9.56 12.0K
15:23 9.57 9.57 9.57 9.57 0.1K
15:24 9.57 9.57 9.57 9.57 1.3K
15:26 9.57 9.57 9.57 9.57 2.4K
15:27 9.57 9.57 9.57 9.57 7.5K
15:28 9.56 9.56 9.56 9.56 2.7K
15:29 9.56 9.56 9.56 9.56 1.7K
15:30 9.56 9.57 9.56 9.57 12.4K
15:31 9.57 9.57 9.57 9.57 1.5K
15:32 9.57 9.57 9.57 9.57 0.6K
15:33 9.57 9.57 9.57 9.57 2.1K
15:34 9.57 9.57 9.56 9.56 2.1K
15:35 9.57 9.57 9.57 9.57 0.5K
15:36 9.56 9.56 9.56 9.56 7.6K
15:37 9.56 9.57 9.56 9.57 10.4K
15:38 9.56 9.57 9.56 9.57 0.9K
15:39 9.57 9.57 9.56 9.57 3.3K
15:40 9.57 9.57 9.57 9.57 1.3K
15:41 9.57 9.57 9.57 9.57 1.0K
15:42 9.56 9.57 9.56 9.57 4.9K
15:43 9.57 9.57 9.57 9.57 2.1K
15:44 9.57 9.57 9.57 9.57 0.6K
15:45 9.57 9.57 9.57 9.57 2.5K
15:46 9.57 9.57 9.57 9.57 12.8K
15:47 9.57 9.57 9.57 9.57 3.2K
15:48 9.57 9.57 9.57 9.57 4.5K
15:49 9.57 9.57 9.57 9.57 0.9K
15:50 9.57 9.57 9.57 9.57 5.6K
15:51 9.57 9.59 9.57 9.58 30.0K
15:52 9.59 9.60 9.59 9.59 18.5K
15:53 9.60 9.60 9.60 9.60 2.7K
15:54 9.60 9.60 9.60 9.60 3.3K
15:55 9.59 9.60 9.59 9.60 25.5K
15:56 9.60 9.60 9.59 9.59 4.3K
15:57 9.60 9.60 9.59 9.60 6.8K
15:58 9.60 9.60 9.58 9.58 15.1K
15:59 9.59 9.59 9.58 9.59 173.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available