Stockscreener 앱 받기
6.88
4.18%
-0.30
시간 외 거래:
6.90
0.02
+0.29%
Mfa Financial Inc 주식 (MFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $7.16 | $6.88 | $0.28 | 3,323,468.0 | -4.18% |
| 2026-10-08 | $7.25 | $7.01 | $0.24 | 3,236,352.0 | +0.42% |
| 2026-10-07 | $7.27 | $7.11 | $0.165 | 2,892,084.0 | -1.79% |
| 2026-10-06 | $7.39 | $7.23 | $0.16 | 2,688,393.0 | -0.95% |
| 2026-10-05 | $7.36 | $7.21 | $0.15 | 3,184,801.0 | -3.92% |
| 2026-10-02 | $7.86 | $7.58 | $0.28 | 3,045,874.0 | -1.16% |
| 2026-10-01 | $7.86 | $7.63 | $0.23 | 2,763,116.0 | -1.40% |
| 2026-09-30 | $8.12 | $7.84 | $0.275 | 2,266,906.0 | -1.88% |
| 2026-09-29 | $8.10 | $7.92 | $0.18 | 1,852,348.0 | -0.12% |
| 2026-09-28 | $8.16 | $7.96 | $0.205 | 2,055,776.0 | -1.96% |
| 2026-09-25 | $8.23 | $8.12 | $0.12 | 1,414,605.0 | +0.12% |
| 2026-09-24 | $8.34 | $8.14 | $0.195 | 2,011,994.0 | -1.92% |
| 2026-09-23 | $8.56 | $8.29 | $0.27 | 1,815,872.0 | -2.80% |
| 2026-09-22 | $8.61 | $8.48 | $0.13 | 1,499,670.0 | +1.30% |
| 2026-09-21 | $8.51 | $8.38 | $0.1251 | 1,395,995.0 | +1.08% |
| 2026-09-18 | $8.50 | $8.36 | $0.14 | 3,262,457.0 | -1.65% |
| 2026-09-17 | $8.63 | $8.50 | $0.13 | 1,658,424.0 | +0.59% |
| 2026-09-16 | $8.59 | $8.38 | $0.21 | 1,841,414.0 | +0.24% |
| 2026-09-15 | $8.57 | $8.38 | $0.1957 | 1,561,585.0 | -0.35% |
| 2026-09-14 | $8.59 | $8.42 | $0.17 | 1,571,511.0 | -1.17% |
| 2026-09-11 | $8.65 | $8.53 | $0.1194 | 1,669,983.0 | +0.00% |
| 2026-09-10 | $8.79 | $8.55 | $0.24 | 1,912,701.0 | -2.17% |
| 2026-09-09 | $8.88 | $8.75 | $0.13 | 1,325,924.0 | -1.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $7.86 | $6.88 | $0.98 | 24,457,556.0 | -12.36% |
| 2026-09 | $8.99 | $7.84 | $1.15 | 35,638,561.0 | -11.00% |
| 2026-08 | $9.32 | $8.76 | $0.56 | 29,602,645.0 | -3.18% |
| 2026-07 | $9.75 | $8.97 | $0.78 | 32,576,588.0 | -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 주식 (MFA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.17%
1.61%
자본화:
|
볼륨(24시간):