Stockscreener 앱 받기
10.03
0.50%
-0.05
시간 외 거래:
10.03
Mfa Financial Inc 주식 (MFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $10.16 | $10.01 | $0.155 | 779,125.0 | -0.50% |
| 2025-08-26 | $10.17 | $10.00 | $0.17 | 1,269,046.0 | +0.20% |
| 2025-08-25 | $10.12 | $9.99 | $0.1249 | 614,745.0 | -0.30% |
| 2025-08-22 | $10.13 | $9.74 | $0.39 | 1,352,264.0 | +4.24% |
| 2025-08-21 | $9.83 | $9.68 | $0.149 | 652,102.0 | -1.83% |
| 2025-08-20 | $9.93 | $9.78 | $0.155 | 901,647.0 | +0.10% |
| 2025-08-19 | $9.85 | $9.60 | $0.25 | 964,898.0 | +2.71% |
| 2025-08-18 | $9.74 | $9.58 | $0.165 | 697,686.0 | -1.13% |
| 2025-08-15 | $9.77 | $9.68 | $0.09 | 817,246.0 | -0.21% |
| 2025-08-14 | $9.74 | $9.62 | $0.125 | 1,057,280.0 | -0.51% |
| 2025-08-13 | $9.79 | $9.56 | $0.23 | 1,182,473.0 | +2.30% |
| 2025-08-12 | $9.56 | $9.29 | $0.2699 | 1,153,788.0 | +3.35% |
| 2025-08-11 | $9.39 | $9.22 | $0.175 | 790,681.0 | -0.75% |
| 2025-08-08 | $9.42 | $9.30 | $0.115 | 957,456.0 | -0.32% |
| 2025-08-07 | $9.47 | $9.24 | $0.23 | 1,447,466.0 | +1.63% |
| 2025-08-06 | $9.39 | $8.78 | $0.61 | 2,503,542.0 | +0.22% |
| 2025-08-05 | $9.23 | $9.11 | $0.125 | 1,820,195.0 | -0.22% |
| 2025-08-04 | $9.20 | $9.05 | $0.15 | 1,382,968.0 | +0.66% |
| 2025-08-01 | $9.18 | $9.03 | $0.15 | 2,165,825.0 | +0.44% |
| 2025-07-31 | $9.23 | $9.06 | $0.169 | 2,256,531.0 | -1.73% |
| 2025-07-30 | $9.52 | $9.22 | $0.295 | 1,869,120.0 | -2.53% |
| 2025-07-29 | $9.50 | $9.37 | $0.13 | 762,134.0 | +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 |
|---|---|---|---|---|---|
| 2025-08 | $10.17 | $8.78 | $1.39 | 23,289,558.0 | +10.34% |
| 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% |
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% |
0.40%
0.00%
자본화:
|
볼륨(24시간):