Stockscreener 앱 받기
9.23
1.99%
0.18
시장 영업 전:
9.24
0.010
+0.11%
Mfa Financial Inc 주식 (MFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-22 | $9.23 | $9.07 | $0.155 | 1,380,051.0 | +1.99% |
| 2025-10-21 | $9.18 | $9.04 | $0.14 | 749,920.0 | -1.42% |
| 2025-10-20 | $9.19 | $9.01 | $0.185 | 858,532.0 | +1.32% |
| 2025-10-17 | $9.09 | $8.97 | $0.115 | 1,085,165.0 | +0.33% |
| 2025-10-16 | $9.18 | $9.01 | $0.175 | 1,342,206.0 | -1.20% |
| 2025-10-15 | $9.32 | $9.13 | $0.185 | 880,176.0 | -0.98% |
| 2025-10-14 | $9.26 | $9.06 | $0.1951 | 1,149,786.0 | +1.10% |
| 2025-10-13 | $9.21 | $9.00 | $0.21 | 959,965.0 | +0.22% |
| 2025-10-10 | $9.24 | $9.02 | $0.22 | 1,501,143.0 | -0.44% |
| 2025-10-09 | $9.27 | $9.14 | $0.125 | 2,029,855.0 | -0.22% |
| 2025-10-08 | $9.17 | $9.02 | $0.15 | 1,196,867.0 | +2.23% |
| 2025-10-07 | $9.02 | $8.89 | $0.125 | 2,746,271.0 | +0.11% |
| 2025-10-06 | $9.19 | $8.95 | $0.24 | 2,288,202.0 | -2.71% |
| 2025-10-03 | $9.36 | $9.18 | $0.1799 | 1,155,825.0 | +0.00% |
| 2025-10-02 | $9.32 | $9.16 | $0.1595 | 883,864.0 | -0.86% |
| 2025-10-01 | $9.32 | $9.10 | $0.2162 | 2,442,625.0 | +1.09% |
| 2025-09-30 | $9.20 | $9.02 | $0.175 | 2,450,958.0 | -3.67% |
| 2025-09-29 | $9.65 | $9.43 | $0.2243 | 2,174,167.0 | -0.63% |
| 2025-09-26 | $9.66 | $9.56 | $0.0965 | 1,094,225.0 | +0.10% |
| 2025-09-25 | $9.67 | $9.53 | $0.14 | 1,326,924.0 | -0.62% |
| 2025-09-24 | $9.73 | $9.52 | $0.215 | 3,691,109.0 | +0.63% |
| 2025-09-23 | $9.69 | $9.58 | $0.1089 | 2,133,701.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.36 | $8.89 | $0.4649 | 24,030,504.0 | +0.44% |
| 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% |
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% |
0.64%
0.17%
자본화:
|
볼륨(24시간):