Holen Sie sich die Stockscreener-App
9.11
0.98%
-0.09
Mfa Financial Inc-Aktien (MFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-31 | $9.23 | $8.97 | $0.26 | 2,062,299.0 | -0.98% |
| 2026-07-30 | $9.31 | $9.10 | $0.215 | 1,807,347.0 | +0.33% |
| 2026-07-29 | $9.29 | $9.12 | $0.165 | 1,261,136.0 | -0.33% |
| 2026-07-28 | $9.24 | $9.12 | $0.1101 | 1,183,303.0 | +0.88% |
| 2026-07-27 | $9.23 | $9.12 | $0.11 | 1,117,644.0 | -0.22% |
| 2026-07-24 | $9.22 | $9.09 | $0.129 | 1,338,370.0 | +0.77% |
| 2026-07-23 | $9.24 | $9.03 | $0.21 | 2,027,018.0 | -2.37% |
| 2026-07-22 | $9.35 | $9.26 | $0.09 | 1,060,820.0 | -0.32% |
| 2026-07-21 | $9.38 | $9.27 | $0.11 | 1,008,943.0 | +0.32% |
| 2026-07-20 | $9.49 | $9.22 | $0.27 | 1,406,405.0 | -1.69% |
| 2026-07-17 | $9.62 | $9.37 | $0.25 | 1,338,878.0 | -1.77% |
| 2026-07-16 | $9.66 | $9.46 | $0.205 | 1,107,990.0 | +1.80% |
| 2026-07-15 | $9.59 | $9.44 | $0.15 | 1,750,298.0 | -0.11% |
| 2026-07-14 | $9.54 | $9.40 | $0.145 | 1,656,475.0 | +0.53% |
| 2026-07-13 | $9.53 | $9.35 | $0.178 | 1,387,663.0 | -0.95% |
| 2026-07-10 | $9.52 | $9.40 | $0.12 | 1,166,003.0 | +0.74% |
| 2026-07-09 | $9.46 | $9.24 | $0.22 | 1,233,843.0 | +1.73% |
| 2026-07-08 | $9.37 | $9.22 | $0.15 | 1,659,110.0 | -0.96% |
| 2026-07-07 | $9.50 | $9.34 | $0.1644 | 1,423,892.0 | +0.32% |
| 2026-07-06 | $9.54 | $9.33 | $0.205 | 1,613,249.0 | -1.58% |
| 2026-07-02 | $9.75 | $9.45 | $0.30 | 1,963,021.0 | -1.04% |
Mfa Financial Inc-Aktien (MFA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mfa Financial Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MFA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mfa Financial Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mfa Financial Inc-Aktien (MFA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $9.75 | $8.97 | $0.78 | 34,638,887.0 | -5.99% |
| 2026-06 | $9.87 | $9.11 | $0.76 | 37,504,273.0 | +0.94% |
| 2026-05 | $10.43 | $9.31 | $1.12 | 28,288,807.0 | -6.34% |
| 2026-04 | $10.43 | $9.41 | $1.02 | 26,745,818.0 | +6.99% |
| 2026-03 | $10.34 | $9.38 | $0.955 | 32,963,597.0 | -5.24% |
| 2026-02 | $10.32 | $9.45 | $0.875 | 25,460,071.0 | +4.88% |
| 2026-01 | $10.19 | $9.26 | $0.935 | 31,120,569.0 | +3.54% |
Mfa Financial Inc-Aktien (MFA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.88 | $9.45 | $0.43 | 22,960,218.0 | +0.21% |
| 2025-11 | $9.70 | $8.90 | $0.7999 | 23,873,010.0 | +7.01% |
| 2025-10 | $9.36 | $8.80 | $0.5599 | 30,255,013.0 | -2.18% |
| 2025-09 | $10.56 | $9.02 | $1.54 | 37,038,779.0 | -9.90% |
| 2025-08 | $10.21 | $8.78 | $1.43 | 23,923,578.0 | +12.21% |
| 2025-07 | $9.80 | $9.06 | $0.745 | 26,747,994.0 | -3.91% |
| 2025-06 | $9.80 | $9.20 | $0.605 | 26,644,424.0 | +1.72% |
| 2025-05 | $10.03 | $9.08 | $0.95 | 25,579,864.0 | -5.30% |
| 2025-04 | $10.39 | $7.85 | $2.54 | 44,792,435.0 | -4.29% |
| 2025-03 | $11.08 | $9.94 | $1.14 | 21,340,117.0 | -3.57% |
| 2025-02 | $10.81 | $10.00 | $0.81 | 22,197,021.0 | +1.33% |
| 2025-01 | $10.56 | $9.36 | $1.21 | 18,961,283.0 | +3.04% |
Mfa Financial Inc-Aktien (MFA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.19 | $10.09 | $1.10 | 19,924,739.0 | -8.01% |
| 2024-11 | $12.60 | $10.79 | $1.81 | 20,708,160.0 | -9.60% |
| 2024-10 | $12.78 | $11.97 | $0.805 | 14,293,234.0 | -3.38% |
| 2024-09 | $13.45 | $12.20 | $1.25 | 17,039,312.0 | +1.60% |
| 2024-08 | $12.53 | $10.21 | $2.32 | 17,182,032.0 | +11.89% |
| 2024-07 | $11.80 | $10.38 | $1.42 | 15,507,120.0 | +5.17% |
| 2024-06 | $11.08 | $10.32 | $0.755 | 12,289,149.0 | -0.56% |
| 2024-05 | $11.16 | $10.33 | $0.8303 | 11,958,288.0 | +1.04% |
| 2024-04 | $11.40 | $10.20 | $1.20 | 10,933,506.0 | -7.19% |
| 2024-03 | $11.72 | $11.02 | $0.70 | 14,772,302.0 | +1.69% |
| 2024-02 | $11.32 | $10.41 | $0.91 | 18,214,320.0 | +1.36% |
| 2024-01 | $11.70 | $10.87 | $0.83 | 17,198,627.0 | -1.77% |
1.70%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):