Microstrategy Prf

STRK
🏛️ usa →
98.94
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 85.50 89.57 85.10 85.51 36.5K
09:32 85.50 85.50 85.50 85.50 6.7K
09:33 85.40 85.50 85.40 85.50 1.8K
09:34 85.50 86.00 85.50 85.71 4.6K
09:35 85.71 85.72 85.55 85.55 1.5K
09:36 85.50 85.50 85.50 85.50 2.3K
09:37 85.50 85.78 85.50 85.65 5.0K
09:38 85.65 85.66 85.65 85.66 0.5K
09:39 85.66 86.20 85.66 86.20 4.5K
09:40 86.20 86.20 86.12 86.20 3.1K
09:41 86.20 86.20 86.00 86.08 12.6K
09:42 86.08 86.15 86.08 86.08 1.9K
09:43 86.25 86.25 86.25 86.25 3.8K
09:44 86.25 86.25 85.98 86.20 12.7K
09:45 86.20 86.20 86.04 86.19 76.0K
09:46 86.19 86.19 85.95 86.02 5.9K
09:47 86.00 86.00 85.97 85.97 101.1K
09:48 85.97 85.97 85.97 85.97 0.6K
09:49 85.99 85.99 85.99 85.99 0.3K
09:50 85.99 86.00 85.95 86.00 3.4K
09:51 86.00 86.00 85.95 86.00 1.5K
09:52 85.85 85.85 85.83 85.85 2.3K
09:53 85.85 85.92 85.80 85.92 1.4K
09:54 85.92 85.92 85.87 85.88 0.8K
09:55 85.80 86.00 85.80 86.00 3.6K
09:56 86.00 86.00 85.85 85.95 2.4K
09:57 85.93 85.99 85.93 85.99 6.0K
09:58 86.05 86.05 85.66 85.66 5.7K
09:59 85.91 85.91 85.91 85.91 0.2K
10:00 85.91 85.91 85.70 85.70 0.3K
10:01 85.70 85.70 85.50 85.50 3.2K
10:02 85.50 85.50 85.50 85.50 1.7K
10:03 85.50 85.50 85.49 85.49 0.2K
10:04 85.49 85.50 85.49 85.50 0.2K
10:05 85.46 85.46 85.46 85.46 0.2K
10:06 85.46 85.46 85.45 85.45 0.3K
10:07 85.42 85.42 85.42 85.42 1.1K
10:08 85.42 85.50 85.42 85.50 2.0K
10:09 85.50 85.50 85.50 85.50 4.8K
10:10 85.50 85.50 85.50 85.50 2.6K
10:11 85.50 85.62 85.50 85.62 0.2K
10:12 85.62 85.62 85.58 85.58 0.5K
10:13 85.58 85.58 85.58 85.58 0.2K
10:14 85.58 85.58 85.50 85.50 0.6K
10:15 85.50 85.50 85.38 85.38 2.0K
10:16 85.38 85.38 85.38 85.38 0.1K
10:17 85.38 85.45 85.38 85.45 2.0K
10:18 85.45 85.45 85.45 85.45 0.5K
10:19 85.45 85.46 85.45 85.46 0.6K
10:20 85.45 85.45 85.40 85.45 2.3K
10:21 85.45 85.45 85.35 85.35 4.4K
10:22 85.35 85.35 85.35 85.35 0.2K
10:23 85.41 85.43 85.41 85.43 4.6K
10:24 85.40 85.40 85.37 85.37 0.5K
10:25 85.50 85.50 85.50 85.50 0.8K
10:26 85.45 85.49 85.45 85.46 2.2K
10:27 85.46 85.46 85.46 85.46 0.4K
10:28 85.46 85.50 85.46 85.48 1.3K
10:29 85.73 86.00 85.50 86.00 2.2K
10:30 86.00 86.00 85.73 85.73 0.3K
10:31 85.73 86.00 85.67 85.67 1.8K
10:32 85.67 85.67 85.64 85.64 0.5K
10:33 85.64 85.75 85.64 85.75 0.5K
10:34 85.64 85.64 85.64 85.64 0.5K
10:35 85.74 85.75 85.72 85.72 1.1K
10:36 85.72 85.72 85.72 85.72 0.8K
10:37 85.73 85.74 85.63 85.63 1.8K
10:38 85.63 85.69 85.63 85.63 19.4K
10:39 85.63 85.70 85.51 85.51 2.2K
10:40 85.75 85.75 85.75 85.75 0.3K
10:41 85.75 85.75 85.75 85.75 0.7K
10:42 85.75 85.75 85.75 85.75 0.5K
10:43 85.75 85.75 85.64 85.64 0.4K
10:44 85.64 85.95 85.64 85.80 1.2K
10:45 85.80 85.80 85.80 85.80 0.0K
10:46 85.95 85.95 85.88 85.88 1.2K
10:47 85.88 85.95 85.88 85.95 2.4K
10:48 86.10 86.10 86.10 86.10 0.2K
10:49 86.10 86.15 86.10 86.15 0.3K
10:50 86.15 86.25 86.15 86.25 1.0K
10:51 86.09 86.25 86.09 86.20 14.2K
10:52 86.20 86.20 86.00 86.10 0.6K
10:53 86.15 86.15 86.15 86.15 0.4K
10:54 86.15 86.15 86.15 86.15 0.9K
10:55 86.15 86.15 85.90 85.90 3.5K
10:56 85.90 85.90 85.82 85.83 1.5K
10:57 85.83 86.09 85.83 86.09 3.7K
10:58 86.09 86.09 86.09 86.09 0.3K
10:59 86.09 86.15 86.08 86.08 1.7K
11:00 86.08 86.29 86.08 86.29 3.0K
11:01 86.40 86.40 86.17 86.17 1.5K
11:02 86.17 86.41 86.17 86.41 2.1K
11:03 86.41 86.45 86.41 86.45 0.2K
11:04 86.50 86.50 86.19 86.35 4.0K
11:05 86.44 86.50 86.44 86.45 2.5K
11:06 86.45 86.45 86.45 86.45 0.0K
11:07 86.88 86.96 86.88 86.96 1.3K
11:08 86.96 86.96 86.96 86.96 1.9K
11:09 86.96 86.99 86.96 86.96 2.6K
11:10 86.93 86.99 86.93 86.96 2.3K
11:11 86.99 86.99 86.99 86.99 0.3K
11:12 86.99 86.99 86.99 86.99 0.0K
11:13 86.99 87.18 86.99 87.18 0.5K
11:14 87.12 87.12 87.12 87.12 0.6K
11:15 87.16 87.31 87.16 87.31 0.6K
11:16 87.34 87.38 87.32 87.33 3.8K
11:17 87.33 87.44 87.33 87.44 0.4K
11:18 87.44 87.44 87.32 87.32 2.6K
11:19 87.13 87.31 87.12 87.12 2.4K
11:20 87.15 87.25 87.15 87.25 0.9K
11:21 87.25 87.25 87.00 87.15 1.8K
11:22 87.15 87.20 87.06 87.06 1.2K
11:23 87.06 87.20 87.06 87.15 1.5K
11:24 87.26 87.44 87.00 87.00 5.3K
11:25 87.00 87.00 87.00 87.00 1.1K
11:26 87.00 87.00 86.73 86.73 2.0K
11:27 86.73 86.76 86.58 86.65 2.5K
11:28 86.65 86.65 86.32 86.47 1.0K
11:29 86.47 86.48 86.47 86.48 6.4K
11:30 86.98 86.98 86.48 86.48 5.5K
11:31 86.48 87.00 86.48 86.75 5.2K
11:32 86.75 86.95 86.75 86.95 1.1K
11:33 86.93 87.00 86.93 86.98 4.7K
11:34 87.00 87.00 86.95 87.00 5.6K
11:35 87.00 87.00 87.00 87.00 0.9K
11:36 87.00 87.00 86.83 86.83 0.2K
11:37 86.90 86.90 86.83 86.90 2.5K
11:38 86.90 86.90 86.90 86.90 4.2K
11:39 87.16 87.31 87.16 87.16 1.1K
11:40 87.16 87.23 87.16 87.23 0.8K
11:41 87.00 87.00 87.00 87.00 0.3K
11:42 87.00 87.20 87.00 87.00 1.6K
11:43 87.22 87.22 87.11 87.11 0.4K
11:44 87.11 87.11 86.96 86.96 1.2K
11:45 86.96 87.03 86.96 87.03 2.8K
11:46 87.03 87.03 87.03 87.03 1.3K
11:47 87.03 87.03 87.03 87.03 0.4K
11:48 87.04 87.27 87.04 87.27 2.5K
11:49 87.27 87.40 87.27 87.40 0.3K
11:50 87.40 87.45 87.40 87.45 2.5K
11:51 87.47 87.47 87.45 87.45 2.9K
11:52 87.11 87.45 87.11 87.40 3.0K
11:53 87.41 87.41 87.41 87.41 0.1K
11:54 87.41 87.41 87.35 87.35 0.8K
11:55 87.27 87.34 87.27 87.34 1.0K
11:56 87.34 87.34 87.32 87.34 1.2K
11:57 87.34 87.34 87.32 87.32 0.9K
11:58 87.34 87.34 87.28 87.28 3.9K
11:59 87.28 87.33 87.23 87.33 1.8K
12:00 87.33 87.45 87.33 87.42 1.3K
12:01 87.42 87.45 87.42 87.44 4.5K
12:02 87.44 87.45 87.44 87.45 1.7K
12:03 87.45 87.45 87.45 87.45 2.9K
12:04 87.45 87.50 87.45 87.50 2.7K
12:05 87.50 87.50 87.47 87.50 1.5K
12:06 87.46 87.46 87.23 87.23 5.4K
12:07 87.24 87.50 86.75 87.34 6.1K
12:08 87.34 87.34 87.34 87.34 0.7K
12:09 87.32 87.38 87.32 87.38 1.3K
12:10 87.38 87.38 87.35 87.35 0.8K
12:11 87.35 87.35 87.35 87.35 0.2K
12:12 87.35 87.43 87.35 87.43 0.7K
12:13 87.43 87.45 87.43 87.43 2.3K
12:14 87.43 87.43 87.42 87.42 0.3K
12:15 87.42 87.42 87.42 87.42 0.1K
12:16 87.42 87.42 87.42 87.42 0.2K
12:17 87.42 87.44 87.42 87.44 0.4K
12:18 87.44 87.44 87.43 87.43 0.5K
12:19 87.40 87.44 87.40 87.44 1.3K
12:20 87.27 87.27 87.25 87.25 0.4K
12:21 87.25 87.25 87.25 87.25 0.4K
12:22 87.25 87.25 87.18 87.22 1.3K
12:23 87.22 87.24 87.22 87.24 0.3K
12:24 87.24 87.25 87.24 87.24 0.5K
12:25 87.24 87.24 87.24 87.24 0.1K
12:26 87.24 87.30 87.24 87.30 0.7K
12:27 87.30 87.30 87.30 87.30 0.1K
12:28 87.30 87.37 87.30 87.37 3.5K
12:29 87.37 87.37 87.23 87.23 1.0K
12:30 87.23 87.23 87.23 87.23 0.2K
12:31 87.23 87.23 87.23 87.23 0.0K
12:32 87.23 87.30 87.23 87.30 0.2K
12:33 87.30 87.35 87.30 87.35 0.6K
12:34 87.35 87.40 87.30 87.40 2.7K
12:35 87.40 87.40 87.40 87.40 0.5K
12:36 87.40 87.42 87.40 87.42 0.3K
12:37 87.42 87.42 87.40 87.40 1.2K
12:38 87.40 87.40 87.40 87.40 2.0K
12:39 87.40 87.40 87.35 87.35 0.2K
12:40 87.40 87.40 87.40 87.40 1.3K
12:41 87.40 87.40 87.40 87.40 0.0K
12:42 87.40 87.45 87.40 87.45 0.9K
12:43 87.45 87.47 87.45 87.47 0.3K
12:44 87.47 87.48 87.47 87.48 0.4K
12:45 87.48 87.50 87.48 87.50 0.5K
12:46 87.50 87.50 87.50 87.50 6.9K
12:47 87.60 87.65 87.50 87.64 1.1K
12:48 87.64 87.64 87.50 87.58 1.1K
12:49 87.58 87.58 87.50 87.58 1.2K
12:50 87.58 87.58 87.48 87.50 2.5K
12:51 87.50 87.50 87.50 87.50 0.2K
12:52 87.50 87.50 87.49 87.49 1.5K
12:53 87.49 87.49 87.49 87.49 0.3K
12:54 87.49 87.49 87.49 87.49 0.6K
12:55 87.49 87.49 87.49 87.49 0.1K
12:56 87.49 87.49 87.49 87.49 0.6K
12:57 87.50 87.50 87.49 87.49 2.6K
12:58 87.49 87.49 87.49 87.49 0.1K
12:59 87.49 87.50 87.49 87.50 0.3K
13:00 87.50 87.50 87.50 87.50 0.2K
13:01 87.62 87.62 87.50 87.50 0.4K
13:02 87.50 87.57 87.50 87.56 1.5K
13:03 87.56 87.56 87.53 87.53 0.4K
13:04 87.56 87.56 87.56 87.56 1.1K
13:05 87.53 87.53 87.47 87.47 1.3K
13:06 87.47 87.50 87.47 87.50 0.4K
13:07 87.50 87.53 87.50 87.53 2.0K
13:08 87.53 87.53 87.53 87.53 0.1K
13:09 87.53 87.53 87.53 87.53 0.0K
13:10 87.53 87.63 87.53 87.63 0.4K
13:11 87.63 87.74 87.63 87.74 0.3K
13:12 87.74 87.74 87.63 87.73 1.2K
13:13 87.73 87.74 87.72 87.74 1.8K
13:14 87.74 87.88 87.52 87.88 0.8K
13:15 87.71 87.75 87.71 87.75 0.5K
13:16 87.75 87.75 87.75 87.75 1.0K
13:17 87.80 87.80 87.80 87.80 0.9K
13:18 87.75 87.75 87.75 87.75 0.2K
13:19 87.75 87.75 87.75 87.75 0.0K
13:20 87.75 87.75 87.72 87.72 0.3K
13:21 87.72 87.73 87.70 87.73 0.4K
13:22 87.65 87.73 87.65 87.65 5.6K
13:23 87.65 87.65 87.50 87.50 1.2K
13:24 87.50 87.50 87.50 87.50 0.0K
13:25 87.50 87.50 87.50 87.50 0.2K
13:26 87.50 87.50 87.50 87.50 0.1K
13:27 87.72 87.72 87.72 87.72 0.5K
13:28 87.61 87.61 87.61 87.61 0.4K
13:29 87.61 87.61 87.61 87.61 0.0K
13:30 87.60 87.70 87.60 87.63 0.9K
13:31 87.63 87.63 87.63 87.63 0.2K
13:32 87.63 87.63 87.63 87.63 0.1K
13:33 87.63 87.72 87.63 87.72 0.1K
13:34 87.73 87.75 87.66 87.75 1.7K
13:35 87.75 87.75 87.75 87.75 0.0K
13:36 87.75 87.75 87.75 87.75 0.0K
13:37 87.75 87.75 87.67 87.67 1.5K
13:38 87.67 87.74 87.67 87.70 1.4K
13:39 87.70 87.74 87.70 87.74 0.4K
13:40 87.70 87.70 87.70 87.70 0.2K
13:41 87.70 87.70 87.70 87.70 0.3K
13:42 87.70 87.70 87.70 87.70 0.2K
13:43 87.69 87.70 87.69 87.70 1.2K
13:44 87.67 87.67 87.67 87.67 0.4K
13:45 87.67 87.67 87.67 87.67 0.2K
13:46 87.65 87.65 87.65 87.65 0.6K
13:47 87.65 87.69 87.65 87.69 0.7K
13:48 87.69 87.69 87.69 87.69 0.1K
13:49 87.63 87.63 87.61 87.61 3.8K
13:50 87.61 87.66 87.61 87.66 0.1K
13:51 87.66 87.66 87.60 87.60 0.6K
13:52 87.60 87.61 87.60 87.61 1.0K
13:53 87.61 87.61 87.50 87.50 0.1K
13:54 87.50 87.68 87.50 87.68 2.1K
13:55 87.61 87.61 87.47 87.47 1.5K
13:56 87.47 87.47 87.47 87.47 1.3K
13:57 87.47 87.47 87.47 87.47 0.1K
13:58 87.41 87.41 87.41 87.41 0.1K
13:59 87.41 87.41 87.39 87.41 0.4K
14:00 87.41 87.41 87.35 87.35 1.3K
14:01 87.34 87.34 87.23 87.23 2.9K
14:02 87.23 87.31 87.23 87.23 0.6K
14:03 87.23 87.23 87.23 87.23 0.0K
14:04 87.23 87.23 87.23 87.23 0.1K
14:05 87.23 87.50 87.23 87.50 1.4K
14:06 87.50 87.50 87.23 87.23 0.3K
14:07 87.23 87.23 87.23 87.23 0.0K
14:08 87.23 87.40 87.23 87.40 0.4K
14:09 87.40 87.40 87.40 87.40 0.0K
14:10 87.40 87.40 87.40 87.40 0.3K
14:11 87.40 87.40 87.15 87.15 4.4K
14:12 87.21 87.30 87.21 87.30 0.4K
14:13 87.17 87.30 87.17 87.30 0.4K
14:14 87.20 87.20 87.10 87.17 0.5K
14:15 87.17 87.17 87.17 87.17 0.5K
14:16 87.17 87.17 87.17 87.17 0.1K
14:17 87.17 87.19 87.17 87.19 0.2K
14:18 87.15 87.15 87.15 87.15 0.1K
14:19 87.15 87.15 87.10 87.10 0.5K
14:20 87.07 87.07 87.04 87.04 0.9K
14:21 87.04 87.04 87.04 87.04 0.1K
14:22 87.04 87.11 87.04 87.11 0.3K
14:23 87.11 87.11 87.06 87.06 0.4K
14:24 87.06 87.06 87.06 87.06 0.1K
14:25 87.06 87.06 87.06 87.06 0.1K
14:26 87.06 87.21 87.06 87.21 4.6K
14:27 87.21 87.29 87.20 87.20 1.9K
14:28 87.21 87.21 87.19 87.19 2.4K
14:29 87.19 87.22 87.19 87.22 0.8K
14:30 87.22 87.30 87.22 87.30 0.3K
14:31 87.30 87.30 87.25 87.25 2.5K
14:32 87.25 87.25 87.25 87.25 0.3K
14:33 87.25 87.25 87.25 87.25 0.4K
14:34 87.25 87.25 87.25 87.25 0.3K
14:35 87.04 87.04 87.04 87.04 1.1K
14:36 87.04 87.26 87.04 87.16 0.6K
14:37 87.16 87.19 87.16 87.19 0.2K
14:38 87.19 87.19 87.04 87.04 6.7K
14:39 87.04 87.04 87.00 87.04 8.4K
14:40 87.04 87.04 87.04 87.04 0.1K
14:41 87.04 87.20 87.04 87.20 0.7K
14:42 87.20 87.20 87.00 87.00 1.2K
14:43 87.00 87.02 86.99 86.99 1.5K
14:44 87.00 87.00 86.51 86.51 1.5K
14:45 86.51 86.51 86.51 86.51 0.0K
14:46 86.51 87.00 86.51 87.00 9.0K
14:47 87.00 87.00 87.00 87.00 0.2K
14:48 87.00 87.00 87.00 87.00 0.2K
14:49 87.00 87.00 87.00 87.00 0.2K
14:50 87.00 87.00 87.00 87.00 0.0K
14:51 87.00 87.00 86.93 86.93 0.3K
14:52 86.93 86.93 86.93 86.93 0.1K
14:53 87.00 87.00 87.00 87.00 2.1K
14:54 87.00 87.01 87.00 87.00 0.9K
14:55 87.00 87.01 87.00 87.01 0.9K
14:56 87.01 87.15 87.01 87.03 0.5K
14:57 87.03 87.14 87.03 87.14 0.3K
14:58 87.14 87.14 87.14 87.14 0.4K
14:59 87.10 87.10 87.10 87.10 2.6K
15:00 87.10 87.10 87.10 87.10 0.0K
15:01 87.15 87.15 87.00 87.00 1.8K
15:02 87.14 87.14 87.07 87.07 2.4K
15:03 87.00 87.14 87.00 87.14 0.2K
15:04 87.00 87.00 87.00 87.00 0.7K
15:05 87.00 87.00 86.86 86.86 4.1K
15:06 86.86 86.86 86.55 86.65 1.8K
15:07 86.80 86.80 86.57 86.57 1.9K
15:08 86.72 86.72 86.72 86.72 2.0K
15:09 86.72 86.72 86.57 86.57 0.5K
15:10 86.57 86.86 86.57 86.86 0.1K
15:11 86.86 86.86 86.77 86.77 0.4K
15:12 86.77 86.77 86.77 86.77 0.1K
15:13 86.77 86.77 86.73 86.73 0.8K
15:14 86.74 86.74 86.70 86.70 2.0K
15:15 86.70 86.75 86.70 86.75 0.3K
15:16 86.75 86.75 86.73 86.73 0.6K
15:17 86.73 86.75 86.64 86.64 0.5K
15:18 86.64 86.73 86.64 86.65 0.9K
15:19 86.67 86.67 86.65 86.65 1.3K
15:20 86.65 86.75 86.65 86.75 1.1K
15:21 86.75 86.75 86.73 86.73 0.5K
15:22 86.73 86.73 86.73 86.73 0.0K
15:23 86.73 86.75 86.70 86.70 0.6K
15:24 86.70 86.70 86.70 86.70 0.0K
15:25 86.80 86.80 86.75 86.75 1.0K
15:26 86.75 86.75 86.75 86.75 0.1K
15:27 86.75 86.75 86.75 86.75 0.1K
15:28 86.78 86.78 86.78 86.78 0.3K
15:29 86.78 86.78 86.78 86.78 0.0K
15:30 86.82 86.82 86.82 86.82 0.5K
15:31 86.82 86.82 86.81 86.81 0.2K
15:32 86.81 86.81 86.81 86.81 0.3K
15:33 86.81 86.81 86.81 86.81 0.1K
15:34 86.81 86.81 86.81 86.81 0.6K
15:35 86.81 86.83 86.81 86.81 0.4K
15:36 86.83 86.83 86.83 86.83 0.5K
15:37 86.83 86.83 86.83 86.83 0.1K
15:38 86.83 86.83 86.77 86.77 4.8K
15:39 86.77 86.77 86.77 86.77 0.4K
15:40 86.65 86.75 86.65 86.75 1.4K
15:41 86.75 86.75 86.75 86.75 0.5K
15:42 86.75 86.75 86.75 86.75 0.2K
15:43 86.75 86.75 86.51 86.51 0.8K
15:44 86.51 86.51 86.51 86.51 0.0K
15:45 86.51 87.15 86.51 86.63 0.6K
15:46 86.63 86.63 86.62 86.62 0.4K
15:47 86.62 86.74 86.62 86.74 0.5K
15:48 86.74 86.74 86.74 86.74 0.0K
15:49 86.74 86.74 86.74 86.74 0.1K
15:50 86.74 86.75 86.74 86.75 0.2K
15:51 86.75 86.90 86.75 86.90 1.2K
15:52 86.90 86.90 86.84 86.84 0.7K
15:53 86.84 86.85 86.75 86.75 1.3K
15:54 86.75 86.75 86.72 86.72 0.6K
15:55 86.76 86.76 86.62 86.71 0.3K
15:56 86.71 86.71 86.70 86.70 0.7K
15:57 86.70 86.70 86.50 86.50 4.2K
15:58 86.64 86.64 86.50 86.50 0.2K
15:59 86.50 86.58 86.40 86.40 0.8K
16:00 86.40 87.96 83.05 86.40 78.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available