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 89.05 93.73 88.19 89.49 97.9K
09:32 89.49 89.49 89.17 89.17 2.2K
09:33 89.23 89.30 89.19 89.25 5.3K
09:34 89.25 89.25 89.25 89.25 1.4K
09:35 89.25 89.25 89.22 89.25 2.4K
09:36 89.25 89.30 89.25 89.30 2.3K
09:37 89.30 89.40 88.82 89.00 9.6K
09:38 88.81 88.88 88.63 88.63 10.6K
09:39 88.50 88.50 88.25 88.25 2.7K
09:40 88.25 88.38 88.25 88.25 1.9K
09:41 88.00 88.44 88.00 88.40 2.6K
09:42 88.44 88.44 88.23 88.30 1.5K
09:43 88.14 88.40 88.14 88.40 1.7K
09:44 88.40 88.77 88.40 88.77 1.6K
09:45 88.77 88.89 88.77 88.89 0.5K
09:46 88.89 88.89 88.89 88.89 0.3K
09:47 88.89 88.89 88.60 88.60 1.2K
09:48 88.60 88.60 88.55 88.60 1.2K
09:49 88.50 88.56 88.50 88.56 1.1K
09:50 88.56 88.60 88.56 88.60 0.7K
09:51 88.75 88.90 88.75 88.90 0.6K
09:52 88.90 88.90 88.90 88.90 0.4K
09:53 88.90 88.90 88.90 88.90 0.3K
09:54 88.84 88.89 88.80 88.89 4.6K
09:55 88.89 88.90 88.88 88.90 2.2K
09:56 88.89 88.90 88.89 88.90 1.9K
09:57 88.90 88.90 88.90 88.90 1.3K
09:58 88.90 88.90 88.90 88.90 2.3K
09:59 88.89 88.90 88.89 88.89 5.7K
10:00 88.89 89.00 88.83 88.83 3.4K
10:01 88.89 89.00 88.80 88.81 2.5K
10:02 88.81 88.90 88.81 88.90 0.7K
10:03 88.90 88.90 88.84 88.84 0.1K
10:04 88.84 88.86 88.84 88.86 0.1K
10:05 88.86 88.90 88.86 88.90 0.8K
10:06 88.90 88.99 88.90 88.92 0.5K
10:07 88.92 89.00 88.92 89.00 2.4K
10:08 89.00 89.00 88.97 89.00 8.1K
10:09 89.00 89.00 89.00 89.00 3.1K
10:10 89.00 89.00 88.99 88.99 1.5K
10:11 88.99 89.50 88.99 89.50 0.9K
10:12 89.50 89.50 89.30 89.30 2.2K
10:13 89.30 89.50 89.30 89.50 0.6K
10:14 89.50 89.50 89.30 89.30 0.4K
10:15 89.30 89.37 89.30 89.37 3.2K
10:16 89.37 89.40 89.35 89.40 1.4K
10:17 89.40 89.40 89.35 89.35 1.2K
10:18 89.35 89.40 89.29 89.29 0.9K
10:19 89.28 89.29 89.28 89.29 1.3K
10:20 89.29 89.35 89.28 89.35 1.8K
10:21 89.35 89.35 89.29 89.29 0.4K
10:22 89.28 89.28 89.28 89.28 2.5K
10:23 89.28 89.28 89.20 89.20 1.5K
10:24 89.20 89.20 89.20 89.20 2.4K
10:25 89.18 89.18 89.18 89.18 1.2K
10:26 89.18 89.18 89.17 89.17 0.5K
10:27 89.17 89.17 89.17 89.17 0.9K
10:28 89.15 89.15 89.15 89.15 1.0K
10:29 89.15 89.15 89.15 89.15 0.0K
10:30 89.15 89.26 89.15 89.26 0.4K
10:31 89.26 89.50 89.26 89.41 2.0K
10:32 89.41 89.41 89.38 89.38 1.3K
10:33 89.50 89.72 89.50 89.72 3.2K
10:34 89.72 89.72 89.45 89.45 0.4K
10:35 89.45 89.45 89.45 89.45 0.0K
10:36 89.45 89.45 89.45 89.45 0.1K
10:37 89.45 89.82 89.45 89.82 4.7K
10:38 89.82 89.82 89.82 89.82 0.0K
10:39 89.50 89.99 89.50 89.99 2.0K
10:40 89.56 89.56 89.50 89.50 1.8K
10:41 89.50 89.62 89.50 89.54 0.4K
10:42 89.56 89.56 89.56 89.56 2.6K
10:43 89.50 89.50 89.47 89.47 1.1K
10:44 89.47 89.59 89.47 89.59 1.3K
10:45 89.59 89.59 89.35 89.40 2.1K
10:46 89.40 89.40 89.40 89.40 0.3K
10:47 89.40 89.45 89.40 89.44 3.9K
10:48 89.44 89.52 89.44 89.52 0.8K
10:49 89.48 89.48 89.48 89.48 1.3K
10:50 89.48 89.55 89.48 89.50 2.0K
10:51 89.50 89.50 89.50 89.50 0.0K
10:52 89.50 89.50 89.50 89.50 0.2K
10:53 89.50 89.53 89.50 89.50 2.7K
10:54 89.50 89.50 89.35 89.35 1.3K
10:55 89.35 89.35 89.35 89.35 0.4K
10:56 89.35 89.46 89.35 89.46 0.3K
10:57 89.55 89.55 89.38 89.38 1.0K
10:58 89.38 89.38 89.37 89.37 0.2K
10:59 89.45 89.46 89.41 89.46 2.7K
11:00 89.46 89.46 89.46 89.46 0.1K
11:01 89.46 89.50 89.46 89.50 0.3K
11:02 89.50 89.50 89.50 89.50 0.2K
11:03 89.50 89.53 89.50 89.53 1.5K
11:04 89.53 89.55 89.53 89.55 1.9K
11:05 89.55 89.55 89.20 89.30 10.3K
11:06 89.18 89.45 89.18 89.45 0.4K
11:07 89.31 89.31 89.31 89.31 0.2K
11:08 89.31 89.45 89.31 89.45 1.2K
11:09 89.47 89.50 89.35 89.35 4.8K
11:10 89.35 89.45 89.35 89.45 1.3K
11:11 89.45 89.45 89.45 89.45 0.2K
11:12 89.38 89.38 89.38 89.38 0.9K
11:13 89.38 89.56 89.38 89.56 0.2K
11:14 89.54 89.63 89.54 89.63 4.0K
11:15 89.63 89.63 89.60 89.60 0.4K
11:16 89.61 89.61 89.50 89.50 1.7K
11:17 89.50 89.70 89.50 89.70 0.7K
11:18 89.70 89.70 89.70 89.70 0.0K
11:19 89.70 89.70 89.70 89.70 0.1K
11:20 89.70 89.70 89.70 89.70 0.1K
11:21 89.70 89.70 89.70 89.70 0.5K
11:22 89.70 89.70 89.52 89.52 1.2K
11:23 89.52 89.70 89.52 89.70 11.7K
11:24 89.70 89.70 89.70 89.70 0.1K
11:25 89.70 89.70 89.17 89.35 0.2K
11:26 89.35 89.35 89.35 89.35 0.0K
11:27 89.56 89.59 89.25 89.56 1.4K
11:28 89.56 89.61 89.56 89.61 0.7K
11:29 89.61 89.73 89.56 89.73 2.3K
11:30 89.64 89.64 89.59 89.59 0.5K
11:31 89.70 89.85 89.58 89.58 1.3K
11:32 89.58 89.58 89.58 89.58 0.1K
11:33 89.48 89.48 89.48 89.48 0.9K
11:34 89.48 89.48 89.48 89.48 0.0K
11:35 89.48 89.57 89.48 89.55 1.2K
11:36 89.55 89.56 89.48 89.48 1.0K
11:37 89.48 89.48 89.48 89.48 0.0K
11:38 89.55 89.65 89.55 89.64 4.8K
11:39 89.64 89.64 89.52 89.52 0.5K
11:40 89.53 89.53 89.50 89.50 1.5K
11:41 89.50 89.59 89.50 89.59 0.1K
11:42 89.60 89.64 89.60 89.64 0.8K
11:43 89.60 89.60 89.60 89.60 0.8K
11:44 89.60 89.60 89.59 89.59 0.5K
11:45 89.59 89.67 89.59 89.67 1.1K
11:46 89.67 89.67 89.58 89.58 0.2K
11:47 89.58 89.58 89.58 89.58 0.3K
11:48 89.65 89.65 89.65 89.65 3.5K
11:49 89.55 89.65 89.50 89.50 27.9K
11:50 89.59 89.65 89.56 89.56 1.3K
11:51 89.55 89.65 89.55 89.60 0.9K
11:52 89.60 89.60 89.55 89.55 0.1K
11:53 89.55 89.55 89.55 89.55 0.1K
11:54 89.55 89.55 89.55 89.55 0.0K
11:55 89.55 89.84 89.55 89.84 0.8K
11:56 89.84 89.84 89.72 89.76 1.8K
11:57 89.76 89.87 89.72 89.87 0.8K
11:58 89.76 89.76 89.76 89.76 0.2K
11:59 89.87 89.87 89.87 89.87 0.8K
12:00 89.87 89.87 89.87 89.87 0.0K
12:01 89.74 89.74 89.74 89.74 0.8K
12:02 89.74 89.74 89.74 89.74 0.6K
12:03 89.74 89.74 89.65 89.65 6.7K
12:04 89.65 89.70 89.65 89.70 0.4K
12:05 89.70 89.78 89.60 89.60 4.6K
12:06 89.60 89.60 89.60 89.60 0.0K
12:07 89.60 89.60 89.60 89.60 0.3K
12:08 89.85 89.87 89.65 89.87 1.5K
12:09 89.87 89.87 89.65 89.65 0.6K
12:10 89.65 89.65 89.50 89.50 1.4K
12:11 89.71 89.71 89.50 89.50 1.1K
12:12 89.50 89.55 89.42 89.42 1.1K
12:13 89.42 89.45 89.42 89.45 0.5K
12:14 89.50 89.50 89.43 89.43 6.9K
12:15 89.45 89.45 89.45 89.45 10.2K
12:16 89.58 89.58 89.58 89.58 0.3K
12:17 89.45 89.57 89.45 89.57 0.7K
12:18 89.57 89.58 89.57 89.58 0.2K
12:19 89.50 89.69 89.50 89.69 0.4K
12:20 89.69 89.69 89.57 89.57 2.4K
12:21 89.57 89.57 89.57 89.57 0.4K
12:22 89.57 89.57 89.55 89.55 0.4K
12:23 89.55 89.55 89.55 89.55 0.1K
12:24 89.55 89.55 89.54 89.54 0.3K
12:25 89.54 89.54 89.54 89.54 0.2K
12:26 89.50 89.51 89.50 89.51 1.4K
12:27 89.51 89.51 89.46 89.46 0.4K
12:28 89.46 89.46 89.46 89.46 0.0K
12:29 89.46 89.46 89.45 89.45 0.2K
12:30 89.56 89.56 89.56 89.56 0.3K
12:31 89.56 89.56 89.56 89.56 0.1K
12:32 89.55 89.55 89.50 89.55 2.6K
12:33 89.55 89.55 89.55 89.55 0.0K
12:34 89.55 89.55 89.55 89.55 0.0K
12:35 89.55 89.55 89.55 89.55 0.6K
12:36 89.55 89.55 89.55 89.55 0.1K
12:37 89.55 89.55 89.52 89.55 2.5K
12:38 89.55 89.55 89.55 89.55 0.0K
12:39 89.55 89.55 89.55 89.55 0.6K
12:40 89.54 89.54 89.54 89.54 1.7K
12:41 89.54 89.54 89.54 89.54 0.2K
12:42 89.63 89.63 89.63 89.63 0.4K
12:43 89.63 89.63 89.63 89.63 0.0K
12:44 89.54 89.57 89.54 89.57 1.1K
12:45 89.58 89.58 89.56 89.58 1.6K
12:46 89.58 89.58 89.58 89.58 0.3K
12:47 89.58 89.58 89.56 89.56 1.2K
12:48 89.56 89.75 89.56 89.75 0.7K
12:49 89.75 89.75 89.65 89.65 0.3K
12:50 89.65 89.65 89.65 89.65 0.2K
12:51 89.65 89.65 89.65 89.65 0.3K
12:52 89.65 89.65 89.65 89.65 0.0K
12:53 89.65 89.65 89.65 89.65 0.2K
12:54 89.65 89.65 89.65 89.65 0.0K
12:55 89.61 89.61 89.61 89.61 0.3K
12:56 89.61 89.61 89.61 89.61 0.0K
12:57 89.61 89.62 89.61 89.62 0.7K
12:58 89.62 89.62 89.62 89.62 0.0K
12:59 89.62 89.62 89.62 89.62 0.2K
13:00 89.62 89.64 89.62 89.64 0.2K
13:01 89.64 89.65 89.63 89.65 4.5K
13:02 89.61 89.61 89.61 89.61 0.9K
13:03 89.58 89.58 89.58 89.58 0.3K
13:04 89.58 89.58 89.57 89.57 0.2K
13:05 89.58 89.60 89.58 89.60 0.6K
13:06 89.60 89.65 89.60 89.63 1.4K
13:07 89.63 89.63 89.63 89.63 0.3K
13:08 89.65 89.65 89.65 89.65 0.7K
13:09 89.65 89.65 89.65 89.65 0.3K
13:10 89.38 89.38 89.38 89.38 5.4K
13:11 89.38 89.38 89.38 89.38 0.1K
13:12 89.38 89.38 89.38 89.38 0.1K
13:13 89.38 89.38 89.38 89.38 0.0K
13:14 89.38 89.38 89.38 89.38 0.1K
13:15 89.38 89.63 89.38 89.63 0.7K
13:16 89.60 89.62 89.60 89.62 0.4K
13:17 89.60 89.63 89.60 89.61 1.9K
13:18 89.61 89.61 89.61 89.61 0.5K
13:19 89.61 89.64 89.61 89.62 0.5K
13:20 89.64 89.64 89.62 89.62 0.2K
13:21 89.62 89.62 89.62 89.62 0.0K
13:22 89.62 89.62 89.62 89.62 0.6K
13:23 89.58 89.58 89.58 89.58 7.0K
13:24 89.58 89.64 89.58 89.64 0.6K
13:25 89.64 89.65 89.64 89.65 1.0K
13:26 89.63 89.63 89.63 89.63 1.1K
13:27 89.63 89.63 89.63 89.63 0.0K
13:28 89.67 89.70 89.67 89.70 2.0K
13:29 89.67 89.67 89.67 89.67 0.3K
13:30 89.67 89.67 89.67 89.67 0.1K
13:31 89.67 89.67 89.67 89.67 0.4K
13:32 89.67 89.67 89.67 89.67 0.8K
13:33 89.66 89.66 89.66 89.66 0.2K
13:34 89.66 89.67 89.66 89.67 0.1K
13:35 89.67 89.67 89.67 89.67 0.8K
13:36 89.67 89.67 89.67 89.67 0.3K
13:37 89.67 89.67 89.67 89.67 0.1K
13:38 89.67 89.67 89.67 89.67 0.4K
13:39 89.67 89.67 89.67 89.67 1.2K
13:40 89.67 89.67 89.67 89.67 0.2K
13:41 89.67 89.67 89.67 89.67 0.1K
13:42 89.70 89.70 89.67 89.67 0.5K
13:43 89.67 89.68 89.63 89.63 2.3K
13:44 89.63 89.63 89.63 89.63 0.1K
13:45 89.63 89.63 89.63 89.63 0.1K
13:46 89.63 89.63 89.63 89.63 0.1K
13:47 89.64 89.64 89.64 89.64 0.2K
13:48 89.64 89.64 89.64 89.64 7.3K
13:49 89.64 89.64 89.64 89.64 0.1K
13:50 89.66 89.66 89.66 89.66 1.1K
13:51 89.66 89.66 89.66 89.66 0.1K
13:52 89.66 89.66 89.66 89.66 0.1K
13:53 89.66 89.66 89.66 89.66 0.1K
13:54 89.66 89.66 89.66 89.66 0.0K
13:55 89.66 89.66 89.66 89.66 0.7K
13:56 89.66 89.66 89.66 89.66 1.8K
13:57 89.66 89.66 89.66 89.66 0.1K
13:58 89.66 89.66 89.65 89.65 0.3K
13:59 89.65 89.65 89.65 89.65 0.5K
14:00 89.65 89.65 89.65 89.65 0.6K
14:01 89.65 89.65 89.65 89.65 0.2K
14:02 89.65 89.65 89.65 89.65 4.3K
14:03 89.65 89.65 89.65 89.65 0.2K
14:04 89.65 89.65 89.65 89.65 0.2K
14:05 89.65 89.65 89.65 89.65 1.1K
14:06 89.65 89.65 89.65 89.65 0.1K
14:07 89.64 89.64 89.64 89.64 0.5K
14:08 89.65 89.65 89.65 89.65 1.0K
14:09 89.65 89.65 89.65 89.65 0.0K
14:10 89.70 89.70 89.70 89.70 0.1K
14:11 89.65 89.65 89.65 89.65 0.5K
14:12 89.72 89.72 89.72 89.72 0.4K
14:13 89.72 89.72 89.72 89.72 1.0K
14:14 89.72 89.72 89.72 89.72 1.0K
14:15 89.72 89.72 89.70 89.70 0.9K
14:16 89.70 89.70 89.70 89.70 0.4K
14:17 89.70 89.70 89.70 89.70 0.2K
14:18 89.70 89.70 89.70 89.70 0.0K
14:19 89.70 89.70 89.70 89.70 0.0K
14:20 89.70 89.70 89.70 89.70 0.2K
14:21 89.70 89.70 89.68 89.68 0.6K
14:22 89.68 89.68 89.68 89.68 0.2K
14:23 89.68 89.68 89.68 89.68 0.1K
14:24 89.68 89.68 89.68 89.68 0.0K
14:25 89.68 89.68 89.68 89.68 0.0K
14:26 89.68 89.68 89.68 89.68 0.0K
14:27 89.68 89.70 89.68 89.70 0.2K
14:28 89.70 89.70 89.67 89.68 1.3K
14:29 89.68 89.68 89.66 89.66 0.9K
14:30 89.66 89.67 89.66 89.67 0.3K
14:31 89.70 89.70 89.68 89.68 0.4K
14:32 89.70 89.70 89.70 89.70 0.7K
14:33 89.70 89.70 89.70 89.70 0.3K
14:34 89.69 89.69 89.67 89.67 1.2K
14:35 89.67 89.67 89.67 89.67 0.2K
14:36 89.67 89.67 89.67 89.67 0.3K
14:37 89.67 89.67 89.67 89.67 0.6K
14:38 89.67 89.67 89.67 89.67 0.0K
14:39 89.67 89.67 89.67 89.67 0.2K
14:40 89.67 89.67 89.66 89.66 1.4K
14:41 89.66 89.66 89.66 89.66 0.1K
14:42 89.66 89.66 89.66 89.66 0.2K
14:43 89.66 89.66 89.66 89.66 0.5K
14:44 89.66 89.66 89.66 89.66 0.0K
14:45 89.66 89.66 89.66 89.66 0.0K
14:46 89.66 89.68 89.66 89.68 0.1K
14:47 89.68 89.68 89.67 89.68 1.0K
14:48 89.65 89.68 89.65 89.68 1.0K
14:49 89.68 89.68 89.68 89.68 0.3K
14:50 89.70 89.70 89.65 89.65 0.8K
14:51 89.65 89.65 89.65 89.65 0.7K
14:52 89.65 89.65 89.65 89.65 0.4K
14:53 89.65 89.65 89.65 89.65 0.1K
14:54 89.65 89.65 89.65 89.65 0.1K
14:55 89.65 89.65 89.65 89.65 0.2K
14:56 89.65 89.65 89.65 89.65 0.1K
14:57 89.65 89.65 89.65 89.65 0.9K
14:58 89.65 89.65 89.65 89.65 0.1K
14:59 89.65 89.65 89.65 89.65 0.2K
15:00 89.65 89.65 89.63 89.63 0.4K
15:01 89.63 89.63 89.63 89.63 0.0K
15:02 89.63 89.63 89.63 89.63 0.0K
15:03 89.63 89.63 89.63 89.63 0.4K
15:04 89.63 89.63 89.63 89.63 0.0K
15:05 89.61 89.61 89.61 89.61 0.1K
15:06 89.61 89.61 89.60 89.60 2.2K
15:07 89.60 89.60 89.60 89.60 0.5K
15:08 89.60 89.60 89.60 89.60 0.2K
15:09 89.60 89.60 89.60 89.60 0.1K
15:10 89.60 89.60 89.60 89.60 1.4K
15:11 89.60 89.60 89.60 89.60 1.4K
15:12 89.60 89.60 89.60 89.60 0.0K
15:13 89.59 89.59 89.59 89.59 0.4K
15:14 89.59 89.59 89.59 89.59 0.2K
15:15 89.59 89.59 89.59 89.59 0.0K
15:16 89.59 89.59 89.59 89.59 3.8K
15:17 89.57 89.57 89.57 89.57 0.3K
15:18 89.59 89.59 89.59 89.59 0.1K
15:19 89.55 89.55 89.55 89.55 1.3K
15:20 89.55 89.55 89.55 89.55 0.1K
15:21 89.55 89.55 89.55 89.55 0.0K
15:22 89.55 89.55 89.55 89.55 0.0K
15:23 89.55 89.55 89.55 89.55 0.1K
15:24 89.55 89.59 89.55 89.59 1.5K
15:25 89.59 89.59 89.59 89.59 0.1K
15:26 89.59 89.59 89.59 89.59 0.1K
15:27 89.59 89.59 89.59 89.59 0.7K
15:28 89.59 89.59 89.58 89.58 0.8K
15:29 89.59 89.59 89.59 89.59 0.2K
15:30 89.59 89.59 89.59 89.59 0.1K
15:31 89.59 89.59 89.59 89.59 0.3K
15:32 89.59 89.59 89.59 89.59 0.9K
15:33 89.59 89.59 89.59 89.59 0.0K
15:34 89.59 89.59 89.59 89.59 0.0K
15:35 89.59 89.59 89.59 89.59 0.0K
15:36 89.59 89.61 89.59 89.59 2.3K
15:37 89.59 89.59 89.59 89.59 0.0K
15:38 89.59 89.59 89.57 89.57 1.3K
15:39 89.57 89.57 89.55 89.55 1.9K
15:40 89.53 89.53 89.53 89.53 5.3K
15:41 89.53 89.53 89.53 89.53 0.0K
15:42 89.50 89.50 89.50 89.50 1.2K
15:43 89.54 89.54 89.50 89.50 2.9K
15:44 89.50 89.50 89.50 89.50 54.4K
15:45 89.50 89.58 89.50 89.50 6.3K
15:46 89.50 89.53 89.50 89.53 1.0K
15:47 89.50 89.50 89.50 89.50 1.1K
15:48 89.53 89.53 89.50 89.50 0.7K
15:49 89.50 89.50 89.50 89.50 0.2K
15:50 89.50 89.50 89.45 89.45 1.0K
15:51 89.45 89.50 89.45 89.50 0.4K
15:52 89.50 89.54 89.50 89.54 0.9K
15:53 89.53 89.53 89.53 89.53 1.5K
15:54 89.54 89.54 89.54 89.54 1.3K
15:55 89.54 89.54 89.54 89.54 0.1K
15:56 89.60 89.60 89.60 89.60 0.8K
15:57 89.60 89.60 89.60 89.60 0.0K
15:58 89.58 89.58 89.55 89.55 3.1K
15:59 89.55 89.60 89.55 89.60 3.4K
16:00 89.58 89.58 89.47 89.50 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available