MFA Financial, Inc. MFA
NYSE · Amerika Birleşik Devletleri · Finans
$7,70-0,15 (-%1,91)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,72 | -%1,72 | $7,86 | $7,85 | $7,63 | 1,28M |
| 2026-09-30 | $7,85 | -%1,88 | $8,10 | $8,12 | $7,84 | 2,27M |
| 2026-09-29 | $8,00 | -%0,12 | $8,01 | $8,10 | $7,92 | 1,86M |
| 2026-09-28 | $8,01 | -%1,96 | $8,10 | $8,16 | $7,96 | 2,16M |
| 2026-09-25 | $8,17 | +%0,12 | $8,22 | $8,24 | $8,12 | 1,45M |
| 2026-09-24 | $8,16 | -%1,92 | $8,32 | $8,34 | $8,15 | 2,04M |
| 2026-09-23 | $8,32 | -%2,80 | $8,56 | $8,56 | $8,29 | 1,82M |
| 2026-09-22 | $8,56 | +%1,30 | $8,50 | $8,61 | $8,48 | 1,60M |
| 2026-09-21 | $8,45 | +%1,08 | $8,42 | $8,51 | $8,38 | 1,42M |
| 2026-09-18 | $8,36 | -%1,65 | $8,48 | $8,50 | $8,36 | 3,28M |
| 2026-09-17 | $8,50 | +%0,59 | $8,53 | $8,63 | $8,50 | 1,67M |
| 2026-09-16 | $8,45 | +%0,24 | $8,47 | $8,59 | $8,38 | 1,85M |
| 2026-09-15 | $8,43 | -%0,35 | $8,44 | $8,57 | $8,38 | 1,56M |
| 2026-09-14 | $8,46 | -%1,17 | $8,51 | $8,59 | $8,42 | 1,62M |
| 2026-09-11 | $8,56 | %0,00 | $8,64 | $8,65 | $8,53 | 1,77M |
| 2026-09-10 | $8,56 | -%2,17 | $8,75 | $8,79 | $8,55 | 2,05M |
| 2026-09-09 | $8,75 | -%1,24 | $8,82 | $8,88 | $8,75 | 1,34M |
| 2026-09-08 | $8,86 | -%1,01 | $8,95 | $8,99 | $8,86 | 1,09M |
| 2026-09-04 | $8,95 | +%0,90 | $8,82 | $8,98 | $8,80 | 1,12M |
| 2026-09-03 | $8,87 | +%0,57 | $8,90 | $8,93 | $8,80 | 1,58M |
| 2026-09-02 | $8,82 | +%1,61 | $8,73 | $8,84 | $8,70 | 1,22M |
| 2026-09-01 | $8,68 | -%1,59 | $8,77 | $8,79 | $8,63 | 1,91M |
| 2026-08-31 | $8,82 | -%0,11 | $8,80 | $8,89 | $8,76 | 1,29M |
| 2026-08-28 | $8,83 | -%0,34 | $8,90 | $8,92 | $8,82 | 1,27M |
| 2026-08-27 | $8,86 | +%0,68 | $8,79 | $8,88 | $8,78 | 1,19M |
| 2026-08-26 | $8,80 | -%0,45 | $8,86 | $8,87 | $8,78 | 1,36M |
| 2026-08-25 | $8,84 | -%1,12 | $8,94 | $8,97 | $8,81 | 1,42M |
| 2026-08-24 | $8,94 | +%0,34 | $8,94 | $8,98 | $8,89 | 1,59M |
| 2026-08-21 | $8,91 | -%0,34 | $8,99 | $9,00 | $8,88 | 1,51M |
| 2026-08-20 | $8,94 | -%1,76 | $9,03 | $9,07 | $8,86 | 1,69M |
| 2026-08-19 | $9,10 | +%1,11 | $9,04 | $9,17 | $9,04 | 1,13M |
| 2026-08-18 | $9,00 | -%1,21 | $9,15 | $9,16 | $9,00 | 1,17M |
| 2026-08-17 | $9,11 | -%0,55 | $9,10 | $9,17 | $9,09 | 931,90K |
| 2026-08-14 | $9,16 | -%0,54 | $9,23 | $9,27 | $9,14 | 856,40K |
| 2026-08-13 | $9,21 | +%0,66 | $9,22 | $9,29 | $9,18 | 1,18M |
| 2026-08-12 | $9,15 | -%0,33 | $9,20 | $9,25 | $9,12 | 1,20M |
| 2026-08-11 | $9,18 | +%0,99 | $9,09 | $9,23 | $9,07 | 1,01M |
| 2026-08-10 | $9,09 | -%1,52 | $9,15 | $9,17 | $9,00 | 1,47M |
| 2026-08-07 | $9,23 | +%1,99 | $9,08 | $9,30 | $9,07 | 1,60M |
| 2026-08-06 | $9,05 | -%0,11 | $9,09 | $9,09 | $8,96 | 1,55M |
| 2026-08-05 | $9,06 | -%0,33 | $9,05 | $9,14 | $8,85 | 3,20M |
| 2026-08-04 | $9,09 | -%0,76 | $9,15 | $9,21 | $9,06 | 1,62M |
| 2026-08-03 | $9,16 | +%0,55 | $9,16 | $9,32 | $9,14 | 1,41M |
| 2026-07-31 | $9,11 | -%0,98 | $9,23 | $9,23 | $8,97 | 2,33M |
| 2026-07-30 | $9,20 | +%0,33 | $9,26 | $9,32 | $9,10 | 1,81M |
| 2026-07-29 | $9,17 | -%0,33 | $9,20 | $9,29 | $9,13 | 1,26M |
| 2026-07-28 | $9,20 | +%0,88 | $9,15 | $9,24 | $9,13 | 1,19M |
| 2026-07-27 | $9,12 | -%0,22 | $9,18 | $9,23 | $9,12 | 1,12M |
| 2026-07-24 | $9,14 | +%0,77 | $9,11 | $9,22 | $9,09 | 1,34M |
| 2026-07-23 | $9,07 | -%2,37 | $9,24 | $9,24 | $9,03 | 2,03M |
| 2026-07-22 | $9,29 | -%0,32 | $9,34 | $9,35 | $9,26 | 1,06M |
| 2026-07-21 | $9,32 | +%0,32 | $9,32 | $9,38 | $9,27 | 1,01M |
| 2026-07-20 | $9,29 | -%1,69 | $9,45 | $9,49 | $9,22 | 1,41M |
| 2026-07-17 | $9,45 | -%1,77 | $9,59 | $9,62 | $9,37 | 1,34M |
| 2026-07-16 | $9,62 | +%1,80 | $9,47 | $9,66 | $9,46 | 1,12M |
| 2026-07-15 | $9,45 | -%0,11 | $9,53 | $9,59 | $9,44 | 1,75M |
| 2026-07-14 | $9,46 | +%0,53 | $9,46 | $9,55 | $9,40 | 1,66M |
| 2026-07-13 | $9,41 | -%0,95 | $9,50 | $9,53 | $9,35 | 1,39M |
| 2026-07-10 | $9,50 | +%0,74 | $9,47 | $9,52 | $9,40 | 1,17M |
| 2026-07-09 | $9,43 | +%1,73 | $9,30 | $9,47 | $9,25 | 1,23M |
| 2026-07-08 | $9,27 | -%0,96 | $9,30 | $9,37 | $9,22 | 1,66M |
| 2026-07-07 | $9,36 | +%0,32 | $9,36 | $9,50 | $9,34 | 1,43M |
| 2026-07-06 | $9,33 | -%1,58 | $9,47 | $9,54 | $9,33 | 1,61M |
| 2026-07-02 | $9,48 | -%1,04 | $9,72 | $9,75 | $9,45 | 1,97M |
| 2026-07-01 | $9,58 | -%1,14 | $9,61 | $9,68 | $9,55 | 2,01M |
| 2026-06-30 | $9,69 | -%1,82 | $9,47 | $9,79 | $9,46 | 2,16M |
| 2026-06-29 | $9,87 | +%0,61 | $9,80 | $9,87 | $9,65 | 2,20M |
| 2026-06-26 | $9,81 | +%1,87 | $9,63 | $9,82 | $9,55 | 3,66M |
| 2026-06-25 | $9,63 | +%0,21 | $9,65 | $9,71 | $9,56 | 1,76M |
| 2026-06-24 | $9,61 | +%2,02 | $9,46 | $9,67 | $9,40 | 1,67M |
| 2026-06-23 | $9,42 | +%0,64 | $9,36 | $9,44 | $9,34 | 1,40M |
| 2026-06-22 | $9,36 | -%1,78 | $9,50 | $9,59 | $9,34 | 1,89M |
| 2026-06-18 | $9,53 | +%1,60 | $9,42 | $9,56 | $9,42 | 3,86M |
| 2026-06-17 | $9,38 | %0,00 | $9,52 | $9,62 | $9,33 | 2,37M |
| 2026-06-16 | $9,38 | +%0,32 | $9,45 | $9,50 | $9,33 | 1,32M |
| 2026-06-15 | $9,35 | -%0,74 | $9,50 | $9,54 | $9,34 | 1,62M |
| 2026-06-12 | $9,42 | +%1,40 | $9,36 | $9,44 | $9,29 | 1,25M |
| 2026-06-11 | $9,29 | +%0,87 | $9,31 | $9,33 | $9,19 | 1,37M |
| 2026-06-10 | $9,21 | -%1,60 | $9,36 | $9,38 | $9,21 | 1,26M |
| 2026-06-09 | $9,36 | +%2,63 | $9,19 | $9,36 | $9,19 | 1,56M |
| 2026-06-08 | $9,12 | -%1,72 | $9,32 | $9,35 | $9,11 | 1,46M |
| 2026-06-05 | $9,28 | +%0,22 | $9,26 | $9,34 | $9,24 | 974,40K |
| 2026-06-04 | $9,26 | +%1,20 | $9,24 | $9,40 | $9,24 | 1,39M |
| 2026-06-03 | $9,15 | -%3,38 | $9,38 | $9,39 | $9,13 | 2,03M |
| 2026-06-02 | $9,47 | +%0,74 | $9,40 | $9,56 | $9,40 | 1,27M |
| 2026-06-01 | $9,40 | -%2,08 | $9,50 | $9,57 | $9,37 | 1,11M |
| 2026-05-29 | $9,60 | %0,00 | $9,62 | $9,68 | $9,60 | 1,27M |
| 2026-05-28 | $9,60 | %0,00 | $9,58 | $9,66 | $9,58 | 1,36M |
| 2026-05-27 | $9,60 | +%0,42 | $9,60 | $9,67 | $9,57 | 1,01M |
| 2026-05-26 | $9,56 | +%1,16 | $9,50 | $9,58 | $9,48 | 986,20K |