Stockscreener 앱 받기
10.29
0.58%
-0.06
시간 외 거래:
10.15
-0.14
-1.36%
Mfa Financial Inc 주식 (MFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $10.36 | $10.20 | $0.16 | 1,010,964.0 | -0.58% |
| 2025-04-01 | $10.39 | $10.19 | $0.20 | 980,731.0 | +0.88% |
| 2025-03-31 | $10.32 | $9.94 | $0.385 | 1,164,761.0 | -2.84% |
| 2025-03-28 | $10.76 | $10.44 | $0.32 | 1,342,654.0 | -1.68% |
| 2025-03-27 | $10.89 | $10.72 | $0.17 | 815,045.0 | -0.65% |
| 2025-03-26 | $10.82 | $10.64 | $0.1801 | 1,453,486.0 | -0.18% |
| 2025-03-25 | $11.00 | $10.78 | $0.225 | 1,041,831.0 | -1.01% |
| 2025-03-24 | $10.99 | $10.86 | $0.13 | 775,927.0 | +0.64% |
| 2025-03-21 | $11.07 | $10.85 | $0.225 | 2,120,167.0 | -1.18% |
| 2025-03-20 | $11.08 | $10.89 | $0.19 | 704,120.0 | +0.36% |
| 2025-03-19 | $11.02 | $10.87 | $0.15 | 628,811.0 | -0.18% |
| 2025-03-18 | $11.03 | $10.87 | $0.16 | 633,408.0 | +0.64% |
| 2025-03-17 | $10.96 | $10.79 | $0.17 | 1,407,746.0 | +0.18% |
| 2025-03-14 | $10.89 | $10.67 | $0.22 | 809,123.0 | +2.45% |
| 2025-03-13 | $10.85 | $10.63 | $0.22 | 633,839.0 | -0.47% |
| 2025-03-12 | $10.74 | $10.58 | $0.16 | 1,040,624.0 | +0.09% |
| 2025-03-11 | $10.92 | $10.53 | $0.39 | 1,091,228.0 | -1.93% |
| 2025-03-10 | $11.07 | $10.79 | $0.275 | 1,197,686.0 | -0.37% |
| 2025-03-07 | $11.03 | $10.63 | $0.39 | 913,354.0 | +2.63% |
| 2025-03-06 | $10.90 | $10.60 | $0.2962 | 1,383,082.0 | +0.09% |
| 2025-03-05 | $10.68 | $10.53 | $0.145 | 792,481.0 | +0.95% |
| 2025-03-04 | $10.66 | $10.53 | $0.1299 | 297,895.0 | +0.96% |
Mfa Financial Inc 주식 (MFA) 연도별 가격 이력
이 심층 분석에서는 Mfa Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mfa Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mfa Financial Inc 주식 (MFA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $10.39 | $10.19 | $0.20 | 3,002,659.0 | +0.29% |
| 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 주식 (MFA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Mfa Financial Inc 주식 (MFA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.90 | $10.70 | $1.20 | 20,559,702.0 | +4.35% |
| 2023-11 | $11.02 | $8.81 | $2.21 | 23,731,982.0 | +21.48% |
| 2023-10 | $9.60 | $8.41 | $1.19 | 23,568,287.0 | -7.49% |
| 2023-09 | $11.10 | $9.58 | $1.52 | 17,462,404.0 | -12.32% |
| 2023-08 | $11.28 | $10.03 | $1.25 | 17,021,678.0 | -2.66% |
| 2023-07 | $11.85 | $10.52 | $1.33 | 17,455,489.0 | +0.18% |
| 2023-06 | $11.74 | $10.57 | $1.17 | 23,116,447.0 | +6.24% |
| 2023-05 | $11.14 | $9.87 | $1.28 | 23,817,989.0 | -1.03% |
| 2023-04 | $10.79 | $9.72 | $1.06 | 20,331,120.0 | +7.76% |
| 2023-03 | $10.76 | $8.63 | $2.13 | 36,885,253.0 | -7.38% |
| 2023-02 | $12.38 | $10.45 | $1.93 | 26,191,998.0 | -9.92% |
| 2023-01 | $11.90 | $9.93 | $1.97 | 32,373,131.0 | +20.71% |
1.04%
0.00%
자본화:
|
볼륨(24시간):