Microstrategy Prf

STRK
🏛️ usa →
96.05
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 85.75 88.00 85.00 85.76 16.5K
09:32 85.76 85.76 85.68 85.75 2.9K
09:33 85.75 86.01 85.74 86.01 12.3K
09:34 86.00 90.00 86.00 88.50 3.3K
09:35 88.79 95.00 88.79 95.00 12.8K
09:36 95.00 95.00 89.52 89.52 4.1K
09:37 90.00 90.49 90.00 90.00 12.6K
09:38 90.00 90.00 88.75 89.50 11.2K
09:39 89.00 89.00 88.00 88.00 3.4K
09:40 87.50 87.50 87.44 87.44 1.5K
09:41 87.35 87.46 87.35 87.40 1.3K
09:42 87.40 87.43 87.40 87.43 0.9K
09:43 87.43 87.43 87.43 87.43 0.5K
09:44 86.86 87.10 86.86 87.10 1.2K
09:45 87.00 87.34 87.00 87.00 2.5K
09:46 87.00 87.00 87.00 87.00 1.6K
09:47 86.88 86.88 86.50 86.50 3.9K
09:48 86.00 86.50 86.00 86.38 1.9K
09:49 86.38 86.38 86.00 86.00 2.0K
09:50 86.00 86.00 85.90 85.90 0.4K
09:51 85.90 85.90 85.60 85.60 1.3K
09:52 85.50 85.56 85.27 85.42 34.0K
09:53 85.42 85.84 85.42 85.76 1.6K
09:54 85.76 85.76 85.76 85.76 0.2K
09:55 85.76 85.76 85.34 85.34 1.3K
09:56 85.41 85.54 85.41 85.50 4.7K
09:57 85.50 85.65 85.50 85.65 0.9K
09:58 85.65 85.65 85.52 85.52 0.9K
09:59 85.52 85.52 85.52 85.52 0.1K
10:00 85.60 85.60 85.55 85.56 1.0K
10:01 85.56 85.56 85.50 85.50 1.0K
10:02 85.47 85.50 85.47 85.50 1.3K
10:03 85.50 85.50 85.49 85.49 3.8K
10:04 85.49 85.49 85.20 85.23 4.9K
10:05 85.47 85.47 85.26 85.26 1.9K
10:06 85.26 85.47 85.26 85.47 0.3K
10:07 85.40 85.40 85.40 85.40 0.3K
10:08 85.40 85.45 85.40 85.45 0.6K
10:09 85.45 85.50 85.45 85.50 5.2K
10:10 85.40 85.41 85.40 85.41 1.2K
10:11 85.37 85.37 85.25 85.25 6.4K
10:12 85.25 85.40 85.25 85.33 0.8K
10:13 85.33 85.33 85.33 85.33 2.1K
10:14 85.33 85.50 85.33 85.50 0.6K
10:15 85.50 85.50 85.45 85.45 0.7K
10:16 85.45 85.45 85.45 85.45 0.4K
10:17 85.45 85.45 85.36 85.36 0.7K
10:18 85.36 85.41 85.36 85.41 1.6K
10:19 85.40 85.41 85.40 85.41 0.7K
10:20 85.41 85.41 85.41 85.41 0.6K
10:21 85.41 85.41 85.40 85.40 0.8K
10:22 85.40 85.42 85.37 85.42 1.4K
10:23 85.42 85.42 85.38 85.38 1.0K
10:24 85.38 85.38 85.38 85.38 1.1K
10:25 85.38 85.38 85.35 85.37 1.1K
10:26 85.37 85.37 85.35 85.35 1.4K
10:27 85.35 85.40 85.35 85.38 1.2K
10:28 85.38 85.38 85.38 85.38 0.8K
10:29 85.38 85.38 85.38 85.38 0.5K
10:30 85.38 85.40 85.38 85.40 0.9K
10:31 85.40 85.45 85.38 85.45 4.5K
10:32 85.45 85.45 85.38 85.38 0.2K
10:33 85.42 85.42 85.38 85.38 0.6K
10:34 85.38 85.38 85.35 85.35 0.7K
10:35 85.42 85.42 85.42 85.42 1.6K
10:36 85.42 85.42 85.42 85.42 0.0K
10:37 85.42 85.42 85.42 85.42 1.3K
10:38 85.42 85.42 85.42 85.42 1.9K
10:39 85.42 85.42 85.40 85.40 2.9K
10:40 85.40 85.41 85.40 85.41 0.2K
10:41 85.39 85.39 85.38 85.38 2.8K
10:42 85.38 85.39 85.38 85.39 0.3K
10:43 85.40 85.40 85.36 85.36 2.6K
10:44 85.37 85.37 85.36 85.36 1.1K
10:45 85.36 85.36 85.36 85.36 0.5K
10:46 85.36 85.36 85.35 85.35 0.3K
10:47 85.35 85.36 85.35 85.36 0.2K
10:48 85.36 85.36 85.25 85.25 1.3K
10:49 85.30 85.30 85.25 85.25 0.5K
10:50 85.25 85.25 85.24 85.24 10.3K
10:51 85.24 85.25 85.17 85.25 1.4K
10:52 85.25 85.25 85.25 85.25 1.0K
10:53 85.25 85.25 85.25 85.25 1.1K
10:54 85.25 85.25 85.00 85.00 2.7K
10:55 85.00 85.13 85.00 85.13 0.5K
10:56 85.13 85.13 85.13 85.13 0.1K
10:57 85.13 85.13 85.00 85.00 2.5K
10:58 85.00 85.10 85.00 85.10 0.7K
10:59 85.10 85.10 85.06 85.06 0.3K
11:00 85.10 85.10 85.05 85.05 2.6K
11:01 85.05 85.21 85.05 85.21 0.9K
11:02 85.28 85.30 85.25 85.30 2.4K
11:03 85.30 85.30 85.25 85.25 1.5K
11:04 85.25 85.30 85.25 85.30 2.2K
11:05 85.25 85.30 85.25 85.30 7.4K
11:06 85.35 85.35 85.29 85.29 1.5K
11:07 85.32 85.34 85.29 85.34 3.4K
11:08 85.32 85.32 85.29 85.32 4.1K
11:09 85.25 85.25 85.25 85.25 0.3K
11:10 85.25 85.25 85.25 85.25 5.0K
11:11 85.25 85.25 85.25 85.25 0.1K
11:12 85.25 85.25 85.25 85.25 0.1K
11:13 85.25 85.25 85.10 85.15 0.6K
11:14 85.15 85.15 85.10 85.10 1.4K
11:15 85.10 85.10 85.10 85.10 0.1K
11:16 85.10 85.10 85.10 85.10 0.3K
11:17 85.22 85.22 85.13 85.13 2.6K
11:18 85.13 85.13 85.13 85.13 0.0K
11:19 85.13 85.13 85.13 85.13 0.3K
11:20 85.13 85.13 85.13 85.13 0.1K
11:21 85.13 85.15 85.13 85.15 1.1K
11:22 85.18 85.18 85.18 85.18 0.6K
11:23 85.18 85.18 85.18 85.18 0.0K
11:24 85.18 85.18 85.18 85.18 0.0K
11:25 85.17 85.17 85.17 85.17 0.7K
11:26 85.17 85.17 85.17 85.17 0.0K
11:27 85.17 85.17 85.17 85.17 0.1K
11:28 85.17 85.17 85.17 85.17 0.1K
11:29 85.17 85.25 85.17 85.18 5.1K
11:30 85.18 85.18 85.18 85.18 0.1K
11:31 85.18 85.25 85.18 85.25 0.5K
11:32 85.25 85.25 85.18 85.18 0.2K
11:33 85.18 85.18 85.18 85.18 0.0K
11:34 85.18 85.25 85.18 85.25 0.8K
11:35 85.20 85.20 85.17 85.17 0.9K
11:36 85.17 85.17 85.17 85.17 0.0K
11:37 85.18 85.18 85.18 85.18 0.4K
11:38 85.18 85.21 85.18 85.21 0.3K
11:39 85.21 85.21 85.15 85.18 4.9K
11:40 85.18 85.18 85.18 85.18 0.2K
11:41 85.18 85.18 85.15 85.15 3.0K
11:42 85.15 85.15 85.15 85.15 0.6K
11:43 85.15 85.15 85.15 85.15 1.2K
11:44 85.15 85.15 85.15 85.15 0.0K
11:45 85.15 85.15 85.15 85.15 0.4K
11:46 85.15 85.15 85.15 85.15 0.0K
11:47 85.15 85.15 85.15 85.15 0.1K
11:48 85.15 85.15 85.15 85.15 0.0K
11:49 85.15 85.15 85.15 85.15 0.2K
11:50 85.15 85.15 85.10 85.10 1.2K
11:51 85.10 85.10 85.10 85.10 0.0K
11:52 85.12 85.12 85.10 85.10 9.3K
11:53 85.10 85.10 85.10 85.10 0.1K
11:54 85.10 85.10 85.10 85.10 0.0K
11:55 85.10 85.13 85.10 85.13 0.3K
11:56 85.13 85.13 85.13 85.13 0.0K
11:57 85.13 85.13 85.13 85.13 0.2K
11:58 85.13 85.13 85.13 85.13 0.0K
11:59 85.13 85.13 85.13 85.13 0.0K
12:00 85.13 85.15 85.13 85.13 0.9K
12:01 85.13 85.13 85.13 85.13 0.5K
12:02 85.13 85.16 85.13 85.16 0.2K
12:03 85.16 85.16 85.16 85.16 0.3K
12:04 85.16 85.16 85.16 85.16 0.0K
12:05 85.16 85.16 85.15 85.15 0.9K
12:06 85.15 85.15 85.15 85.15 0.6K
12:07 85.15 85.15 85.14 85.14 0.2K
12:08 85.14 85.15 85.14 85.15 0.5K
12:09 85.15 85.15 85.15 85.15 0.2K
12:10 85.15 85.15 85.15 85.15 0.3K
12:11 85.15 85.15 85.15 85.15 0.1K
12:12 85.15 85.15 85.15 85.15 0.0K
12:13 85.08 85.08 85.08 85.08 0.4K
12:14 85.15 85.15 85.08 85.12 2.2K
12:15 85.12 85.12 85.08 85.08 0.6K
12:16 85.08 85.15 85.08 85.15 0.2K
12:17 85.15 85.15 85.15 85.15 0.4K
12:18 85.15 85.15 85.15 85.15 0.0K
12:19 85.15 85.15 85.15 85.15 0.1K
12:20 85.20 85.20 85.15 85.15 0.6K
12:21 85.20 85.20 85.20 85.20 0.3K
12:22 85.24 85.24 85.24 85.24 0.3K
12:23 85.24 85.24 85.24 85.24 0.2K
12:24 85.20 85.20 85.20 85.20 0.7K
12:25 85.20 85.20 85.20 85.20 0.0K
12:26 85.17 85.17 85.15 85.17 0.7K
12:27 85.15 85.25 85.15 85.25 0.6K
12:28 85.17 85.17 85.17 85.17 0.3K
12:29 85.16 85.25 85.16 85.25 4.7K
12:30 85.25 85.25 85.12 85.12 0.3K
12:31 85.12 85.25 85.11 85.11 1.1K
12:32 85.11 85.12 85.11 85.12 0.5K
12:33 85.12 85.12 85.12 85.12 0.0K
12:34 85.12 85.12 85.12 85.12 0.0K
12:35 85.15 85.17 85.15 85.17 1.8K
12:36 85.17 85.17 85.17 85.17 0.3K
12:37 85.17 85.17 85.17 85.17 1.8K
12:38 85.17 85.19 85.17 85.17 0.4K
12:39 85.17 85.17 85.16 85.16 0.5K
12:40 85.17 85.20 85.17 85.20 0.9K
12:41 85.16 85.16 85.15 85.15 1.5K
12:42 85.15 85.25 85.15 85.25 0.6K
12:43 85.25 85.25 85.18 85.18 0.3K
12:44 85.18 85.25 85.18 85.25 0.9K
12:45 85.18 85.25 85.18 85.25 2.2K
12:46 85.22 85.22 85.22 85.22 3.8K
12:47 85.21 85.21 85.21 85.21 0.9K
12:48 85.21 85.21 85.20 85.20 0.8K
12:49 85.20 85.20 85.20 85.20 0.2K
12:50 85.20 85.20 85.20 85.20 0.2K
12:51 85.20 85.25 85.20 85.21 0.9K
12:52 85.25 85.25 85.22 85.23 2.7K
12:53 85.23 85.23 85.20 85.20 0.9K
12:54 85.23 85.23 85.23 85.23 0.5K
12:55 85.23 85.23 85.23 85.23 4.1K
12:56 85.23 85.23 85.23 85.23 0.5K
12:57 85.22 85.22 85.22 85.22 0.5K
12:58 85.22 85.25 85.22 85.25 1.1K
12:59 85.27 85.27 85.25 85.25 1.0K
13:00 85.25 85.27 85.25 85.25 1.1K
13:01 85.25 85.25 85.25 85.25 0.8K
13:02 85.24 85.24 85.24 85.24 0.4K
13:03 85.24 85.29 85.24 85.29 3.6K
13:04 85.25 85.27 85.25 85.25 1.5K
13:05 85.29 85.29 85.29 85.29 1.5K
13:06 85.29 85.60 85.29 85.60 0.3K
13:07 85.60 85.60 85.60 85.60 0.1K
13:08 85.60 85.75 85.53 85.53 0.9K
13:09 85.52 85.54 85.52 85.52 1.9K
13:10 85.75 85.75 85.50 85.50 0.3K
13:11 85.50 85.53 85.50 85.53 0.3K
13:12 85.53 85.53 85.50 85.50 0.6K
13:13 85.50 85.50 85.40 85.40 1.3K
13:14 85.30 85.45 85.30 85.45 0.6K
13:15 85.45 85.45 85.35 85.35 1.2K
13:16 85.35 85.35 85.24 85.33 0.7K
13:17 85.33 85.33 85.25 85.25 0.6K
13:18 85.25 85.35 85.25 85.35 1.3K
13:19 85.33 85.35 85.33 85.35 0.8K
13:20 85.35 85.35 85.33 85.35 0.6K
13:21 85.33 85.33 85.33 85.33 0.2K
13:22 85.33 85.33 85.33 85.33 0.1K
13:23 85.28 85.28 85.20 85.20 0.7K
13:24 85.28 85.28 85.20 85.26 2.2K
13:25 85.26 85.26 85.26 85.26 0.3K
13:26 85.35 85.35 85.25 85.25 1.1K
13:27 85.30 85.35 85.30 85.35 0.7K
13:28 85.25 85.25 85.25 85.25 0.6K
13:29 85.25 85.25 85.25 85.25 0.2K
13:30 85.25 85.25 85.25 85.25 0.4K
13:31 85.25 85.25 85.25 85.25 2.6K
13:32 85.21 85.25 85.21 85.25 1.4K
13:33 85.25 85.25 85.21 85.21 0.3K
13:34 85.21 85.21 85.21 85.21 0.2K
13:35 85.21 85.21 85.20 85.20 0.5K
13:36 85.25 85.25 85.21 85.21 2.2K
13:37 85.25 85.25 85.25 85.25 2.4K
13:38 85.15 85.15 85.15 85.15 0.5K
13:39 85.15 85.15 85.15 85.15 0.3K
13:40 85.15 85.25 85.15 85.25 1.2K
13:41 85.25 85.25 85.21 85.21 0.9K
13:42 85.21 85.25 85.21 85.25 0.6K
13:43 85.23 85.25 85.23 85.25 0.4K
13:44 85.20 85.20 85.20 85.20 1.2K
13:45 85.20 85.26 85.20 85.26 0.4K
13:46 85.25 85.25 85.20 85.25 1.3K
13:47 85.25 85.25 85.25 85.25 5.3K
13:48 85.25 85.25 85.25 85.25 0.1K
13:49 85.15 85.20 85.15 85.20 1.7K
13:50 85.23 85.25 85.23 85.25 2.2K
13:51 85.25 85.25 85.24 85.24 1.2K
13:52 85.24 85.24 85.23 85.23 1.6K
13:53 85.23 85.23 85.23 85.23 0.1K
13:54 85.23 85.23 85.23 85.23 0.0K
13:55 85.23 85.23 85.23 85.23 0.6K
13:56 85.23 85.24 85.23 85.24 0.4K
13:57 85.24 85.24 85.20 85.20 0.4K
13:58 85.20 85.20 85.20 85.20 0.5K
13:59 85.20 85.24 85.20 85.24 0.3K
14:00 85.24 85.24 85.15 85.15 0.7K
14:01 85.15 85.21 85.15 85.21 0.5K
14:02 85.15 85.15 85.15 85.15 3.8K
14:03 85.15 85.15 85.15 85.15 0.1K
14:04 85.15 85.15 85.15 85.15 0.2K
14:05 85.20 85.20 85.20 85.20 0.1K
14:06 85.20 85.25 85.15 85.15 1.9K
14:07 85.15 85.15 85.15 85.15 0.2K
14:08 85.15 85.15 85.15 85.15 0.2K
14:09 85.20 85.20 85.15 85.15 0.2K
14:10 85.15 85.15 85.15 85.15 0.2K
14:11 85.15 85.15 85.15 85.15 0.2K
14:12 85.20 85.20 85.20 85.20 0.1K
14:13 85.15 85.15 85.15 85.15 0.3K
14:14 85.15 85.20 85.15 85.20 0.5K
14:15 85.20 85.20 85.15 85.20 0.5K
14:16 85.20 85.20 85.20 85.20 2.1K
14:17 85.20 85.20 85.15 85.15 0.3K
14:18 85.15 85.20 85.15 85.15 0.5K
14:19 85.20 85.20 85.15 85.15 0.3K
14:20 85.15 85.15 85.15 85.15 0.1K
14:21 85.15 85.15 85.15 85.15 0.4K
14:22 85.15 85.21 85.15 85.15 0.7K
14:23 85.15 85.15 85.15 85.15 0.2K
14:24 85.15 85.15 85.15 85.15 0.1K
14:25 85.15 85.15 85.15 85.15 0.1K
14:26 85.15 85.15 85.15 85.15 0.2K
14:27 85.15 85.15 85.15 85.15 23.3K
14:28 85.15 85.15 85.15 85.15 0.2K
14:29 85.15 85.15 85.15 85.15 0.0K
14:30 85.15 85.15 85.15 85.15 0.1K
14:31 85.15 85.15 85.15 85.15 0.1K
14:32 85.15 85.15 85.15 85.15 0.5K
14:33 85.15 85.16 85.15 85.16 0.5K
14:34 85.16 85.16 85.10 85.10 1.9K
14:35 85.10 85.15 85.10 85.15 2.7K
14:36 85.15 85.15 85.15 85.15 2.7K
14:37 85.15 85.15 85.15 85.15 0.1K
14:38 85.15 85.15 85.15 85.15 0.3K
14:39 85.15 85.16 85.15 85.16 0.4K
14:40 85.16 85.16 85.16 85.16 0.1K
14:41 85.16 85.16 85.16 85.16 0.0K
14:42 85.16 85.16 85.15 85.15 0.3K
14:43 85.15 85.15 85.10 85.10 1.8K
14:44 85.03 85.03 85.00 85.00 5.8K
14:45 85.00 85.00 85.00 85.00 2.2K
14:46 85.00 85.00 85.00 85.00 0.1K
14:47 85.00 85.00 85.00 85.00 0.1K
14:48 85.00 85.00 85.00 85.00 0.0K
14:49 85.10 85.10 85.00 85.00 1.0K
14:50 85.00 85.00 85.00 85.00 0.2K
14:51 85.00 85.00 85.00 85.00 0.1K
14:52 85.00 85.00 85.00 85.00 0.2K
14:53 85.00 85.00 85.00 85.00 0.1K
14:54 85.00 85.00 85.00 85.00 100.1K
14:55 85.00 85.00 85.00 85.00 0.1K
14:56 85.00 85.00 85.00 85.00 0.0K
14:57 85.00 85.00 85.00 85.00 0.3K
14:58 85.00 85.00 85.00 85.00 0.0K
14:59 85.00 85.00 85.00 85.00 0.0K
15:00 85.00 85.00 85.00 85.00 0.0K
15:01 85.00 85.00 85.00 85.00 0.1K
15:02 84.95 84.95 84.95 84.95 0.7K
15:03 84.80 84.80 84.80 84.80 0.8K
15:04 84.80 84.80 84.80 84.80 0.0K
15:05 84.80 84.80 84.75 84.75 0.4K
15:06 84.75 84.75 84.75 84.75 0.0K
15:07 84.75 84.75 84.75 84.75 0.1K
15:08 84.75 84.75 84.75 84.75 0.2K
15:09 84.65 84.65 84.65 84.65 0.4K
15:10 84.65 84.65 84.65 84.65 0.1K
15:11 84.65 84.65 84.65 84.65 0.0K
15:12 84.65 84.65 84.65 84.65 0.2K
15:13 84.65 84.65 84.65 84.65 0.1K
15:14 84.65 84.65 84.65 84.65 0.2K
15:15 84.64 84.64 84.64 84.64 0.6K
15:16 84.64 84.64 84.64 84.64 0.0K
15:17 84.64 84.65 84.64 84.65 0.7K
15:18 84.65 84.65 84.65 84.65 0.0K
15:19 84.65 84.65 84.65 84.65 0.0K
15:20 84.65 84.65 84.65 84.65 0.5K
15:21 84.65 84.65 84.65 84.65 0.1K
15:22 84.65 84.65 84.65 84.65 0.0K
15:23 84.65 84.65 84.65 84.65 0.2K
15:24 84.65 84.65 84.65 84.65 0.0K
15:25 84.65 84.84 84.65 84.84 0.1K
15:26 84.84 84.84 84.84 84.84 0.3K
15:27 84.84 84.84 84.80 84.80 0.1K
15:28 84.80 84.80 84.80 84.80 0.0K
15:29 84.80 84.80 84.80 84.80 0.5K
15:30 84.80 84.85 84.80 84.85 0.9K
15:31 84.80 84.80 84.80 84.80 0.6K
15:32 84.80 84.80 84.80 84.80 0.1K
15:33 84.80 84.80 84.80 84.80 0.1K
15:34 84.80 84.84 84.80 84.81 0.4K
15:35 84.80 84.80 84.80 84.80 0.6K
15:36 84.80 84.80 84.60 84.60 2.1K
15:37 84.60 84.60 84.60 84.60 0.0K
15:38 84.60 84.60 84.60 84.60 0.0K
15:39 84.75 84.75 84.75 84.75 0.1K
15:40 84.75 84.78 84.75 84.78 0.5K
15:41 84.78 84.78 84.78 84.78 0.6K
15:42 84.78 84.78 84.78 84.78 0.2K
15:43 84.78 84.78 84.67 84.67 0.2K
15:44 84.67 84.67 84.67 84.67 0.1K
15:45 84.67 84.69 84.67 84.69 0.2K
15:46 84.80 84.80 84.80 84.80 6.3K
15:47 84.80 84.80 84.80 84.80 0.0K
15:48 84.80 84.80 84.60 84.71 0.8K
15:49 84.66 84.66 84.66 84.66 0.8K
15:50 84.66 84.71 84.66 84.71 0.6K
15:51 84.65 84.65 84.65 84.65 0.5K
15:52 84.65 84.65 84.65 84.65 1.5K
15:53 84.65 84.65 84.65 84.65 0.2K
15:54 84.65 84.67 84.65 84.67 0.4K
15:55 84.67 84.67 84.67 84.67 0.1K
15:56 84.67 84.70 84.65 84.70 1.7K
15:57 84.70 84.74 84.69 84.74 4.0K
15:58 84.74 84.74 84.60 84.60 1.5K
15:59 84.70 84.70 84.60 84.65 3.2K
16:00 84.75 85.00 84.56 84.60 56.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available