Stockscreener 앱 받기
10.30
0.58%
-0.06
시간 외 거래:
10.28
-0.02
-0.19%
Mfa Financial Inc 주식 (MFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $10.54 | $10.22 | $0.32 | 1,443,243.0 | -0.58% |
| 2025-02-20 | $10.44 | $10.23 | $0.205 | 1,796,195.0 | +0.39% |
| 2025-02-19 | $10.44 | $10.00 | $0.435 | 2,254,126.0 | +0.19% |
| 2025-02-18 | $10.73 | $10.29 | $0.44 | 2,265,468.0 | -3.29% |
| 2025-02-14 | $10.81 | $10.62 | $0.19 | 1,497,391.0 | -0.28% |
| 2025-02-13 | $10.69 | $10.56 | $0.1303 | 890,410.0 | +1.23% |
| 2025-02-12 | $10.65 | $10.45 | $0.20 | 1,355,788.0 | -1.95% |
| 2025-02-11 | $10.79 | $10.67 | $0.125 | 637,556.0 | +0.19% |
| 2025-02-10 | $10.76 | $10.58 | $0.18 | 591,539.0 | +0.37% |
| 2025-02-07 | $10.75 | $10.60 | $0.15 | 750,102.0 | -0.28% |
| 2025-02-06 | $10.80 | $10.65 | $0.155 | 721,093.0 | +1.23% |
| 2025-02-05 | $10.66 | $10.54 | $0.12 | 697,395.0 | +0.47% |
| 2025-02-04 | $10.60 | $10.27 | $0.325 | 733,708.0 | +1.54% |
| 2025-02-03 | $10.46 | $10.29 | $0.1707 | 1,101,689.0 | -1.05% |
| 2025-01-31 | $10.56 | $10.33 | $0.235 | 1,353,067.0 | +1.35% |
| 2025-01-30 | $10.41 | $10.18 | $0.23 | 812,287.0 | +2.37% |
| 2025-01-29 | $10.34 | $10.06 | $0.2752 | 586,727.0 | -1.46% |
| 2025-01-28 | $10.43 | $10.23 | $0.195 | 533,441.0 | -1.34% |
| 2025-01-27 | $10.42 | $10.19 | $0.23 | 777,826.0 | +2.26% |
| 2025-01-24 | $10.32 | $10.09 | $0.23 | 480,566.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $10.81 | $10.00 | $0.81 | 18,178,946.0 | -1.90% |
| 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% |
1.30%
0.51%
자본화:
|
볼륨(24시간):