9.29
price up icon1.09%   0.10
pre-market  시장 영업 전:  9.29  
loading

Mfa Financial Inc 주식 (MFA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-09-22 $9.96 $9.60 $0.36 3,606,529.0 -2.63%
2025-09-19 $9.88 $9.71 $0.17 4,723,826.0 +1.44%
2025-09-18 $9.89 $9.66 $0.23 2,172,577.0 -1.32%
2025-09-17 $10.09 $9.85 $0.24 1,749,467.0 -1.30%
2025-09-16 $10.14 $9.93 $0.21 1,768,882.0 -1.28%
2025-09-15 $10.17 $10.05 $0.119 1,086,767.0 +0.10%
2025-09-12 $10.28 $10.07 $0.21 833,973.0 -0.88%
2025-09-11 $10.29 $10.17 $0.1154 1,355,449.0 +0.10%
2025-09-10 $10.31 $10.15 $0.16 975,670.0 -0.10%
2025-09-09 $10.40 $10.20 $0.20 1,000,364.0 -1.35%
2025-09-08 $10.45 $10.27 $0.18 1,340,722.0 -0.58%
2025-09-05 $10.56 $10.32 $0.24 960,664.0 +0.19%
2025-09-04 $10.39 $10.20 $0.195 862,272.0 +1.76%
2025-09-03 $10.21 $9.95 $0.2575 692,383.0 +2.10%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $9.32 $9.10 $0.2162 2,442,625.0 +0.00%
2025-09 $10.56 $9.02 $1.54 39,481,404.0 -8.92%
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

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

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%
$10.86
price down icon 0.46%
reit_mortgage ARI
$10.12
price down icon 0.10%
reit_mortgage ARR
$15.42
price up icon 3.21%
reit_mortgage DX
$12.48
price up icon 1.55%
reit_mortgage ABR
$12.31
price up icon 0.82%
$18.58
price up icon 0.92%
자본화:     |  볼륨(24시간):