MFA Financial

MFA_pc
🏛️ usa →
24.13
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 24.66 24.66 24.23 24.38 0.1M
2024-12-30 24.29 24.53 24.15 24.53 0.0M
2024-12-27 24.42 24.42 24.01 24.29 0.0M
2024-12-26 24.44 24.44 24.19 24.33 0.0M
2024-12-24 24.49 24.50 24.28 24.33 0.0M
2024-12-23 24.44 24.53 24.37 24.44 0.0M
2024-12-20 24.15 24.31 24.10 24.29 0.0M
2024-12-19 24.12 24.16 23.96 24.15 0.0M
2024-12-18 24.15 24.22 24.07 24.12 0.0M
2024-12-17 24.23 24.32 23.84 24.19 0.1M
2024-12-16 24.41 24.50 24.25 24.38 0.0M
2024-12-13 24.12 24.46 24.12 24.46 0.0M
2024-12-12 24.21 24.35 24.08 24.33 0.0M
2024-12-11 24.50 24.50 24.32 24.38 0.0M
2024-12-10 24.55 24.62 24.53 24.55 0.0M
2024-12-09 24.42 24.60 24.39 24.60 0.0M
2024-12-06 24.50 24.60 24.48 24.55 0.0M
2024-12-05 24.33 24.64 24.21 24.56 0.0M
2024-12-04 24.35 24.45 24.23 24.34 0.0M
2024-12-03 24.29 24.48 24.29 24.44 0.0M
2024-12-02 24.43 24.69 24.41 24.68 0.1M
2024-11-29 24.63 24.70 24.25 24.33 0.1M
2024-11-27 24.30 24.64 24.30 24.64 0.0M
2024-11-26 24.65 24.68 24.15 24.25 0.0M
2024-11-25 24.59 24.69 24.52 24.57 0.0M
2024-11-22 24.59 24.66 24.50 24.59 0.0M
2024-11-21 24.60 24.68 24.37 24.49 0.0M
2024-11-20 24.65 24.65 24.41 24.43 0.0M
2024-11-19 24.46 24.63 24.46 24.60 0.0M
2024-11-18 24.52 24.70 24.52 24.60 0.0M
2024-11-15 24.53 24.64 24.53 24.54 0.0M
2024-11-14 24.44 24.71 24.44 24.60 0.1M
2024-11-13 24.41 24.57 24.40 24.46 0.0M
2024-11-12 24.38 24.61 24.38 24.41 0.0M
2024-11-11 24.45 24.65 24.19 24.28 0.0M
2024-11-08 24.22 24.62 24.22 24.59 0.0M
2024-11-07 24.22 24.28 24.20 24.25 0.0M
2024-11-06 24.18 24.22 24.07 24.07 0.1M
2024-11-05 24.12 24.22 24.09 24.19 0.0M
2024-11-04 24.17 24.25 24.17 24.19 0.0M
2024-11-01 24.20 24.21 24.10 24.19 0.0M
2024-10-31 23.95 24.22 23.95 24.18 0.0M
2024-10-30 23.92 24.00 23.89 23.95 0.0M
2024-10-29 23.83 23.90 23.80 23.90 0.0M
2024-10-28 23.90 23.99 23.85 23.90 0.0M
2024-10-25 23.88 23.93 23.85 23.85 0.0M
2024-10-24 23.77 23.89 23.75 23.85 0.0M
2024-10-23 23.81 23.81 23.60 23.72 0.1M
2024-10-22 23.82 23.94 23.57 23.89 0.1M
2024-10-21 24.15 24.18 23.56 23.77 0.1M
2024-10-18 24.10 24.18 24.10 24.15 0.0M
2024-10-17 24.10 24.22 24.06 24.06 0.0M
2024-10-16 24.05 24.23 24.05 24.16 0.0M
2024-10-15 24.08 24.22 24.08 24.20 0.0M
2024-10-14 24.13 24.22 23.92 24.17 0.0M
2024-10-11 24.20 24.25 24.11 24.22 0.0M
2024-10-10 23.88 24.22 23.88 24.12 0.0M
2024-10-09 23.99 24.22 23.96 24.22 0.0M
2024-10-08 23.96 24.00 23.79 23.96 0.0M
2024-10-07 23.92 23.98 23.81 23.81 0.0M
2024-10-04 23.98 23.98 23.85 23.92 0.0M
2024-10-03 23.90 23.96 23.79 23.85 0.0M
2024-10-02 23.82 23.99 23.82 23.90 0.0M
2024-10-01 23.72 23.95 23.72 23.94 0.0M
2024-09-30 24.14 24.24 23.53 23.70 0.0M
2024-09-27 24.17 24.17 23.89 24.10 0.0M
2024-09-26 24.12 24.12 23.91 24.02 0.0M
2024-09-25 24.14 24.22 23.88 23.88 0.0M
2024-09-24 24.07 24.07 23.84 24.05 0.0M
2024-09-23 24.12 24.17 24.06 24.06 0.0M
2024-09-20 24.04 24.14 24.03 24.10 0.0M
2024-09-19 24.02 24.17 23.97 24.15 0.0M
2024-09-18 24.00 24.17 23.89 23.94 0.0M
2024-09-17 23.87 23.90 23.81 23.87 0.0M
2024-09-16 23.75 23.90 23.74 23.74 0.0M
2024-09-13 23.81 23.99 23.80 23.82 0.0M
2024-09-12 23.84 23.99 23.80 23.85 0.0M
2024-09-11 23.98 23.99 23.77 23.87 0.0M
2024-09-10 23.63 24.10 23.63 23.99 0.0M
2024-09-09 23.65 23.72 23.64 23.70 0.0M
2024-09-06 23.65 23.65 23.57 23.64 0.0M
2024-09-05 23.64 23.65 23.63 23.65 0.0M
2024-09-04 23.66 23.71 23.51 23.59 0.0M
2024-09-03 23.59 23.70 23.49 23.59 0.0M
2024-08-30 23.67 23.87 23.31 23.37 0.0M
2024-08-29 24.00 24.00 23.74 23.96 0.0M
2024-08-28 23.74 24.00 23.74 23.86 0.0M
2024-08-27 23.78 23.95 23.74 23.95 0.0M
2024-08-26 23.76 23.80 23.57 23.80 0.0M
2024-08-23 23.70 23.90 23.65 23.80 0.0M
2024-08-22 23.55 23.79 23.44 23.69 0.0M
2024-08-21 23.65 23.65 23.50 23.65 0.0M
2024-08-20 23.50 23.65 23.45 23.65 0.0M
2024-08-19 23.43 23.55 23.33 23.52 0.1M
2024-08-16 23.27 23.54 23.27 23.45 0.0M
2024-08-15 23.39 23.65 23.37 23.44 0.0M
2024-08-14 23.45 23.55 23.35 23.38 0.0M
2024-08-13 23.49 23.55 23.30 23.45 0.0M
2024-08-12 23.62 23.62 23.38 23.48 0.0M
2024-08-09 23.52 23.60 23.27 23.59 0.0M
2024-08-08 23.36 23.48 23.14 23.39 0.0M
2024-08-07 23.08 23.18 23.02 23.07 0.0M
2024-08-06 22.84 23.14 22.62 22.93 0.0M
2024-08-05 22.79 23.10 22.61 22.90 0.0M
2024-08-02 23.48 23.64 23.17 23.17 0.0M
2024-08-01 23.21 23.52 23.21 23.40 0.0M
2024-07-31 23.63 23.65 23.00 23.11 0.0M
2024-07-30 23.56 23.56 23.25 23.40 0.0M
2024-07-29 23.65 23.66 23.46 23.50 0.0M
2024-07-26 23.69 23.88 23.65 23.65 0.0M
2024-07-25 23.60 23.60 23.46 23.57 0.0M
2024-07-24 23.37 23.60 23.37 23.50 0.0M
2024-07-23 23.60 23.75 23.46 23.46 0.0M
2024-07-22 23.72 23.77 23.59 23.60 0.0M
2024-07-19 23.84 23.85 23.69 23.75 0.0M
2024-07-18 23.86 23.86 23.69 23.79 0.0M
2024-07-17 23.79 23.85 23.78 23.81 0.0M
2024-07-16 23.71 23.78 23.54 23.68 0.0M
2024-07-15 23.75 23.85 23.66 23.67 0.0M
2024-07-12 23.67 23.79 23.66 23.79 0.0M
2024-07-11 23.60 23.67 23.60 23.61 0.0M
2024-07-10 23.65 23.73 23.28 23.45 0.1M
2024-07-09 23.70 23.75 23.58 23.70 0.0M
2024-07-08 23.75 23.75 23.60 23.60 0.0M
2024-07-05 23.80 23.80 23.64 23.67 0.0M
2024-07-03 23.70 23.76 23.65 23.67 0.0M
2024-07-02 23.56 23.75 23.46 23.75 0.0M
2024-07-01 23.54 23.60 23.40 23.54 0.0M
2024-06-28 23.47 23.60 23.44 23.50 0.0M
2024-06-27 23.50 23.59 23.35 23.47 0.1M
2024-06-26 23.31 23.65 23.29 23.50 0.0M
2024-06-25 23.52 23.65 23.26 23.55 0.1M
2024-06-24 23.62 23.75 23.35 23.54 0.0M
2024-06-21 23.75 23.82 23.64 23.70 0.0M
2024-06-20 23.50 23.83 23.50 23.83 0.0M
2024-06-18 23.35 23.70 23.27 23.69 0.0M
2024-06-17 23.15 23.49 23.08 23.36 0.0M
2024-06-14 23.47 23.47 23.22 23.30 0.0M
2024-06-13 23.75 23.79 23.60 23.61 0.1M
2024-06-12 23.70 23.90 23.64 23.70 0.1M
2024-06-11 23.53 23.60 23.45 23.60 0.0M
2024-06-10 23.51 23.64 23.51 23.58 0.0M
2024-06-07 23.40 23.65 23.40 23.51 0.1M
2024-06-06 23.59 23.67 23.59 23.62 0.0M
2024-06-05 23.87 23.87 23.55 23.60 0.1M
2024-06-04 24.01 24.22 24.00 24.18 0.0M
2024-06-03 24.03 24.26 23.79 24.18 0.1M
2024-05-31 23.90 24.33 23.88 24.27 0.0M
2024-05-30 23.92 23.92 23.82 23.90 0.0M
2024-05-29 23.79 23.94 23.75 23.89 0.0M
2024-05-28 23.74 23.87 23.51 23.84 0.1M
2024-05-24 23.77 23.83 23.73 23.80 0.0M
2024-05-23 23.88 23.93 23.87 23.90 0.1M
2024-05-22 23.81 23.93 23.78 23.93 0.0M
2024-05-21 23.74 23.82 23.74 23.79 0.0M
2024-05-20 23.70 23.81 23.15 23.79 0.0M
2024-05-17 23.69 23.78 23.69 23.71 0.0M
2024-05-16 23.71 23.88 23.70 23.88 0.0M
2024-05-15 23.63 23.80 23.56 23.75 0.1M
2024-05-14 23.50 23.70 23.43 23.63 0.0M
2024-05-13 23.86 23.86 23.45 23.63 0.0M
2024-05-10 23.35 24.15 23.19 23.95 0.0M
2024-05-09 23.01 23.44 23.00 23.40 0.0M
2024-05-08 22.93 23.11 22.91 23.11 0.0M
2024-05-07 22.97 23.00 22.94 23.00 0.0M
2024-05-06 22.84 23.05 22.84 23.00 0.0M
2024-05-03 22.50 22.85 22.50 22.81 0.0M
2024-05-02 22.59 22.74 22.35 22.63 0.0M
2024-05-01 22.28 22.59 22.00 22.59 0.0M
2024-04-30 22.16 22.46 21.87 22.15 0.2M
2024-04-29 22.14 22.28 22.07 22.22 0.0M
2024-04-26 22.00 22.12 21.85 22.00 0.0M
2024-04-25 22.03 22.19 21.85 21.97 0.1M
2024-04-24 22.05 22.20 22.02 22.06 0.0M
2024-04-23 22.30 22.32 22.02 22.02 0.0M
2024-04-22 22.15 22.30 22.12 22.14 0.0M
2024-04-19 21.94 22.12 21.94 22.11 0.0M
2024-04-18 22.08 22.17 21.90 21.91 0.0M
2024-04-17 22.07 22.17 21.90 22.14 0.0M
2024-04-16 22.02 22.10 21.84 22.00 0.0M
2024-04-15 22.03 22.30 21.80 22.15 0.1M
2024-04-12 22.29 22.43 22.11 22.16 0.0M
2024-04-11 22.31 22.36 22.05 22.36 0.0M
2024-04-10 22.45 22.48 22.27 22.33 0.0M
2024-04-09 22.59 22.63 22.50 22.50 0.0M
2024-04-08 22.55 22.63 22.40 22.50 0.0M
2024-04-05 22.52 22.68 22.42 22.50 0.0M
2024-04-04 22.52 22.55 22.47 22.47 0.1M
2024-04-03 22.26 22.45 22.21 22.44 0.0M
2024-04-02 22.42 22.42 22.18 22.18 0.0M
2024-04-01 22.30 22.52 22.30 22.48 0.0M
2024-03-28 22.30 22.45 22.16 22.18 0.1M
2024-03-27 22.07 22.24 22.07 22.19 0.0M
2024-03-26 22.23 22.23 22.09 22.10 0.0M
2024-03-25 22.01 22.10 21.90 22.10 0.0M
2024-03-22 21.98 22.03 21.97 22.03 0.0M
2024-03-21 21.91 22.10 21.91 21.99 0.0M
2024-03-20 21.85 22.00 21.67 21.84 0.1M
2024-03-19 21.70 21.87 21.61 21.74 0.0M
2024-03-18 21.63 21.70 21.63 21.67 0.0M
2024-03-15 21.82 21.83 21.57 21.57 0.0M
2024-03-14 21.74 21.80 21.65 21.73 0.0M
2024-03-13 21.84 22.00 21.61 21.65 0.0M
2024-03-12 21.58 21.66 21.56 21.60 0.0M
2024-03-11 21.59 21.61 21.50 21.55 0.0M
2024-03-08 21.56 21.65 21.51 21.55 0.1M
2024-03-07 21.64 21.72 21.52 21.56 0.0M
2024-03-06 21.59 21.65 21.27 21.40 0.1M
2024-03-05 21.45 21.59 21.44 21.56 0.0M
2024-03-04 21.91 21.91 21.57 21.57 0.0M
2024-03-01 22.11 22.20 22.08 22.15 0.0M
2024-02-29 21.98 22.18 21.92 22.03 0.1M
2024-02-28 22.06 22.06 21.85 22.00 0.0M
2024-02-27 22.00 22.00 21.95 22.00 0.0M
2024-02-26 22.04 22.10 21.93 22.04 0.0M
2024-02-23 21.93 22.10 21.87 22.08 0.0M
2024-02-22 21.95 22.00 21.91 21.91 0.0M
2024-02-21 21.86 21.95 21.60 21.84 0.0M
2024-02-20 21.75 21.97 21.65 21.97 0.0M
2024-02-16 21.80 22.16 21.58 21.81 0.0M
2024-02-15 21.60 21.86 21.60 21.86 0.0M
2024-02-14 21.28 21.55 21.28 21.55 0.0M
2024-02-13 21.50 21.65 21.37 21.39 0.0M
2024-02-12 21.64 21.64 21.50 21.62 0.0M
2024-02-09 21.43 21.50 21.40 21.50 0.0M
2024-02-08 21.29 21.41 21.23 21.30 0.0M
2024-02-07 21.20 21.30 21.18 21.18 0.0M
2024-02-06 21.35 21.47 21.05 21.18 0.0M
2024-02-05 21.50 21.50 21.25 21.31 0.0M
2024-02-02 21.27 21.63 21.27 21.44 0.0M
2024-02-01 21.31 21.43 21.26 21.36 0.0M
2024-01-31 21.51 21.51 21.25 21.25 0.0M
2024-01-30 21.50 21.50 21.45 21.49 0.0M
2024-01-29 21.50 21.59 21.49 21.49 0.0M
2024-01-26 21.50 21.50 21.46 21.50 0.0M
2024-01-25 21.45 21.57 21.40 21.50 0.2M
2024-01-24 21.24 21.49 21.24 21.41 0.0M
2024-01-23 21.34 21.34 21.24 21.28 0.0M
2024-01-22 21.05 21.46 21.03 21.39 0.0M
2024-01-19 21.15 21.15 21.00 21.10 0.0M
2024-01-18 21.34 21.36 21.08 21.15 0.0M
2024-01-17 21.30 21.31 21.12 21.14 0.0M
2024-01-16 21.31 21.51 21.21 21.45 0.0M
2024-01-12 21.25 21.45 21.25 21.45 0.0M
2024-01-11 21.13 21.21 21.10 21.17 0.0M
2024-01-10 20.98 21.15 20.98 21.10 0.0M
2024-01-09 20.99 21.02 20.90 20.99 0.0M
2024-01-08 21.05 21.05 20.72 20.95 0.0M
2024-01-05 21.03 21.06 20.95 21.03 0.0M
2024-01-04 21.21 21.25 20.93 20.93 0.0M
2024-01-03 21.23 21.26 21.15 21.16 0.0M
2024-01-02 21.18 21.33 21.05 21.05 0.0M