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 90.29 92.43 90.10 90.11 24.9K
09:32 90.11 90.20 90.10 90.20 2.5K
09:33 91.79 91.79 90.91 90.91 1.9K
09:34 91.10 91.20 90.30 91.20 2.2K
09:35 91.20 91.20 90.76 90.80 1.4K
09:36 90.80 91.00 90.80 90.80 3.5K
09:37 90.80 90.80 90.30 90.80 2.8K
09:38 90.30 90.30 90.30 90.30 0.5K
09:39 90.30 90.65 90.30 90.31 1.0K
09:40 90.31 90.55 90.31 90.55 0.5K
09:41 90.70 90.75 90.50 90.75 0.7K
09:42 90.75 90.75 90.20 90.20 3.9K
09:43 90.20 90.20 90.00 90.00 3.7K
09:44 90.01 90.10 90.01 90.10 0.8K
09:45 90.01 90.10 90.01 90.09 4.4K
09:46 90.09 90.09 90.07 90.07 0.5K
09:47 89.91 89.91 89.91 89.91 3.9K
09:48 89.91 90.00 89.74 90.00 1.7K
09:49 90.00 90.00 90.00 90.00 0.3K
09:50 89.76 89.90 89.76 89.80 1.3K
09:51 90.00 90.00 89.82 89.82 0.4K
09:52 89.82 89.88 89.82 89.88 0.8K
09:53 89.88 90.00 89.88 90.00 4.7K
09:54 90.00 90.00 90.00 90.00 0.0K
09:55 90.00 90.00 90.00 90.00 0.1K
09:56 89.93 89.93 89.93 89.93 0.2K
09:57 89.93 90.00 89.93 90.00 0.2K
09:58 90.00 90.00 90.00 90.00 0.1K
09:59 89.75 89.75 89.75 89.75 5.2K
10:00 89.75 89.75 89.75 89.75 0.2K
10:01 89.73 89.75 89.73 89.75 3.3K
10:02 89.75 89.87 89.75 89.87 3.6K
10:03 89.87 89.87 89.87 89.87 0.1K
10:04 89.87 89.95 89.87 89.95 0.4K
10:05 89.95 89.95 89.95 89.95 0.5K
10:06 89.95 89.95 89.95 89.95 0.1K
10:07 89.76 89.85 89.75 89.75 1.4K
10:08 89.88 89.88 89.88 89.88 0.4K
10:09 89.88 89.95 89.75 89.75 1.1K
10:10 89.75 89.75 89.75 89.75 0.2K
10:11 89.99 89.99 89.99 89.99 0.2K
10:12 89.99 89.99 89.85 89.96 3.9K
10:13 89.96 89.96 89.96 89.96 0.0K
10:14 89.96 89.96 89.80 89.80 0.7K
10:15 89.80 89.80 89.80 89.80 0.5K
10:16 89.80 89.80 89.80 89.80 0.2K
10:17 89.80 89.80 89.80 89.80 0.0K
10:18 89.80 89.80 89.80 89.80 0.7K
10:19 89.80 89.80 89.80 89.80 0.5K
10:20 89.80 89.80 89.71 89.71 1.4K
10:21 89.71 89.71 89.70 89.70 0.9K
10:22 89.70 89.70 89.70 89.70 0.0K
10:23 89.70 89.73 89.70 89.73 1.1K
10:24 89.74 89.74 89.70 89.73 2.1K
10:25 89.73 89.75 89.73 89.73 1.0K
10:26 89.70 89.74 89.60 89.60 4.2K
10:27 89.55 89.56 89.55 89.56 0.7K
10:28 89.56 89.71 89.56 89.71 10.9K
10:29 89.71 89.71 89.71 89.71 0.1K
10:30 89.71 89.71 89.71 89.71 0.1K
10:31 89.71 89.95 89.71 89.95 0.2K
10:32 89.95 89.95 89.95 89.95 0.0K
10:33 89.95 89.95 89.89 89.89 0.3K
10:34 89.89 89.95 89.89 89.95 0.4K
10:35 89.95 89.95 89.95 89.95 0.9K
10:36 89.95 89.95 89.95 89.95 0.3K
10:37 89.95 89.95 89.94 89.94 0.4K
10:38 89.95 89.95 89.95 89.95 0.2K
10:39 89.97 89.97 89.97 89.97 0.2K
10:40 89.97 89.97 89.97 89.97 0.0K
10:41 89.97 89.97 89.97 89.97 0.1K
10:42 89.97 89.97 89.93 89.93 1.5K
10:43 89.93 89.93 89.85 89.86 0.7K
10:44 89.86 89.86 89.86 89.86 0.0K
10:45 89.86 89.90 89.85 89.90 0.7K
10:46 89.90 89.90 89.83 89.83 2.1K
10:47 89.83 89.83 89.83 89.83 0.0K
10:48 89.86 89.86 89.86 89.86 0.2K
10:49 89.86 89.90 89.86 89.90 1.3K
10:50 89.90 89.90 89.90 89.90 0.7K
10:51 89.90 89.90 89.87 89.90 1.4K
10:52 89.90 89.90 89.90 89.90 0.5K
10:53 89.90 89.90 89.90 89.90 0.1K
10:54 89.90 89.90 89.87 89.90 0.4K
10:55 89.89 89.89 89.88 89.89 0.8K
10:56 89.89 89.89 89.89 89.89 0.1K
10:57 89.89 89.90 89.89 89.90 1.3K
10:58 89.90 89.90 89.90 89.90 1.1K
10:59 89.90 89.90 89.90 89.90 1.8K
11:00 89.90 89.95 89.90 89.95 2.4K
11:01 90.00 90.00 89.90 89.90 0.5K
11:02 89.90 89.90 89.90 89.90 0.2K
11:03 89.90 89.90 89.90 89.90 0.0K
11:04 90.04 90.04 90.04 90.04 0.6K
11:05 90.04 90.04 89.99 89.99 2.7K
11:06 89.99 89.99 89.99 89.99 0.3K
11:07 90.10 90.10 89.90 89.90 0.8K
11:08 90.13 90.20 90.10 90.10 2.5K
11:09 90.10 90.10 89.90 89.90 0.5K
11:10 90.25 90.25 90.25 90.25 0.3K
11:11 89.90 90.25 89.90 89.90 1.4K
11:12 89.90 89.90 89.90 89.90 0.3K
11:13 90.08 90.08 90.08 90.08 0.2K
11:14 90.04 90.10 90.04 90.10 0.4K
11:15 90.10 90.10 90.04 90.04 0.6K
11:16 90.04 90.04 90.04 90.04 0.0K
11:17 90.04 90.04 90.04 90.04 0.2K
11:18 90.04 90.04 90.04 90.04 0.0K
11:19 90.05 90.05 90.05 90.05 0.1K
11:20 90.05 90.05 90.05 90.05 0.6K
11:21 90.05 90.05 90.05 90.05 0.0K
11:22 90.05 90.05 90.05 90.05 0.0K
11:23 90.05 90.08 90.05 90.08 0.2K
11:24 90.05 90.05 90.05 90.05 1.5K
11:25 90.05 90.05 90.05 90.05 3.6K
11:26 90.05 90.05 90.05 90.05 0.3K
11:27 90.05 90.05 90.05 90.05 0.3K
11:28 90.05 90.05 90.05 90.05 0.1K
11:29 90.05 90.05 90.05 90.05 0.6K
11:30 90.05 90.05 90.05 90.05 0.1K
11:31 90.05 90.05 90.05 90.05 0.1K
11:32 90.00 90.00 90.00 90.00 0.4K
11:33 89.95 89.95 89.91 89.94 0.8K
11:34 89.94 89.94 89.90 89.90 2.2K
11:35 89.85 89.85 89.85 89.85 1.3K
11:36 89.85 89.85 89.80 89.80 0.7K
11:37 89.80 89.85 89.80 89.85 0.1K
11:38 89.85 89.85 89.85 89.85 0.0K
11:39 89.92 89.92 89.92 89.92 0.1K
11:40 89.84 89.84 89.84 89.84 2.2K
11:41 89.84 89.89 89.84 89.89 1.4K
11:42 89.89 89.91 89.89 89.91 0.5K
11:43 89.91 89.91 89.83 89.83 2.6K
11:44 89.86 89.86 89.83 89.83 2.2K
11:45 89.83 89.83 89.83 89.83 0.3K
11:46 89.83 89.85 89.83 89.85 0.5K
11:47 89.84 89.84 89.80 89.80 1.0K
11:48 89.71 89.71 89.55 89.55 0.6K
11:49 89.55 89.55 89.55 89.55 0.1K
11:50 89.55 89.55 89.55 89.55 0.1K
11:51 89.55 89.55 89.55 89.55 0.2K
11:52 89.55 89.55 89.55 89.55 0.0K
11:53 89.75 89.75 89.75 89.75 0.1K
11:54 89.75 89.75 89.75 89.75 0.1K
11:55 89.75 89.75 89.66 89.66 2.0K
11:56 89.80 89.80 89.80 89.80 0.2K
11:57 89.80 89.80 89.80 89.80 0.0K
11:58 89.80 89.80 89.80 89.80 0.0K
11:59 89.80 89.80 89.80 89.80 0.1K
12:00 89.75 89.75 89.75 89.75 0.6K
12:01 89.75 89.75 89.75 89.75 0.5K
12:02 89.75 89.75 89.75 89.75 0.5K
12:03 89.75 89.75 89.75 89.75 0.0K
12:04 89.75 89.75 89.71 89.71 1.2K
12:05 89.71 89.71 89.71 89.71 0.6K
12:06 89.71 89.71 89.71 89.71 0.0K
12:07 89.71 89.71 89.67 89.67 0.6K
12:08 89.67 89.67 89.67 89.67 0.1K
12:09 89.67 89.67 89.67 89.67 0.0K
12:10 89.67 89.67 89.67 89.67 0.0K
12:11 89.72 89.79 89.72 89.79 2.7K
12:12 89.75 89.75 89.74 89.74 0.3K
12:13 89.74 89.74 89.74 89.74 0.0K
12:14 89.74 89.74 89.74 89.74 0.0K
12:15 89.74 89.74 89.74 89.74 0.1K
12:16 89.74 89.74 89.74 89.74 0.0K
12:17 89.74 89.74 89.74 89.74 0.0K
12:18 89.74 89.85 89.74 89.85 1.0K
12:19 89.85 89.85 89.85 89.85 0.3K
12:20 89.85 89.85 89.85 89.85 0.0K
12:21 89.85 89.85 89.85 89.85 0.1K
12:22 89.82 89.82 89.82 89.82 0.1K
12:23 89.82 89.85 89.82 89.85 0.1K
12:24 89.85 89.85 89.80 89.80 0.7K
12:25 89.80 89.80 89.80 89.80 0.0K
12:26 89.80 89.80 89.80 89.80 0.1K
12:27 89.80 89.80 89.80 89.80 0.0K
12:28 89.80 89.80 89.80 89.80 0.0K
12:29 89.80 89.80 89.80 89.80 0.1K
12:30 89.80 89.80 89.80 89.80 0.1K
12:31 89.80 89.80 89.80 89.80 0.1K
12:32 89.80 89.80 89.80 89.80 0.0K
12:33 89.80 89.80 89.80 89.80 0.0K
12:34 89.80 89.80 89.80 89.80 0.0K
12:35 89.80 89.80 89.80 89.80 0.0K
12:36 89.80 89.80 89.80 89.80 0.0K
12:37 89.80 89.80 89.80 89.80 0.4K
12:38 89.80 89.80 89.80 89.80 0.0K
12:39 89.79 89.79 89.79 89.79 2.2K
12:40 89.79 89.79 89.79 89.79 0.0K
12:41 89.79 89.79 89.79 89.79 0.1K
12:42 89.79 89.79 89.79 89.79 0.3K
12:43 89.79 89.79 89.79 89.79 0.2K
12:44 89.79 89.79 89.77 89.77 1.9K
12:45 89.77 89.77 89.77 89.77 0.0K
12:46 89.77 89.77 89.77 89.77 0.0K
12:47 89.81 89.81 89.81 89.81 0.1K
12:48 89.81 89.83 89.81 89.83 0.2K
12:49 89.83 89.83 89.83 89.83 0.0K
12:50 89.83 89.83 89.83 89.83 0.0K
12:51 89.83 89.84 89.83 89.84 0.3K
12:52 89.84 89.84 89.84 89.84 0.4K
12:53 89.84 89.84 89.77 89.77 1.3K
12:54 89.77 89.77 89.77 89.77 0.0K
12:55 89.77 89.77 89.77 89.77 0.1K
12:56 89.77 89.77 89.77 89.77 0.0K
12:57 89.77 89.77 89.77 89.77 0.0K
12:58 89.77 89.80 89.77 89.80 1.3K
12:59 89.80 89.80 89.80 89.80 0.7K
13:00 89.80 89.80 89.80 89.80 0.0K
13:01 89.80 89.80 89.80 89.80 0.0K
13:02 89.80 89.80 89.80 89.80 0.0K
13:03 89.78 89.78 89.78 89.78 0.2K
13:04 89.78 89.78 89.78 89.78 0.0K
13:05 89.78 89.80 89.78 89.80 0.4K
13:06 89.80 89.80 89.80 89.80 0.4K
13:07 89.80 89.80 89.78 89.78 0.3K
13:08 89.78 89.78 89.78 89.78 0.9K
13:09 89.79 89.79 89.79 89.79 0.2K
13:10 89.79 89.79 89.79 89.79 0.0K
13:11 89.79 89.79 89.79 89.79 0.3K
13:12 89.79 89.79 89.79 89.79 0.0K
13:13 89.79 89.79 89.79 89.79 0.0K
13:14 89.79 89.79 89.79 89.79 0.0K
13:15 89.79 89.79 89.79 89.79 0.0K
13:16 89.79 89.79 89.79 89.79 0.3K
13:17 89.79 89.79 89.77 89.77 2.7K
13:18 89.77 89.77 89.77 89.77 0.4K
13:19 89.77 89.77 89.74 89.74 0.5K
13:20 89.74 89.74 89.74 89.74 0.0K
13:21 89.74 89.74 89.74 89.74 0.0K
13:22 89.74 89.74 89.74 89.74 0.0K
13:23 89.74 89.74 89.74 89.74 0.0K
13:24 89.74 89.74 89.74 89.74 0.0K
13:25 89.79 89.79 89.79 89.79 0.1K
13:26 89.71 89.71 89.71 89.71 0.6K
13:27 89.71 89.71 89.71 89.71 0.0K
13:28 89.71 89.71 89.71 89.71 0.0K
13:29 89.71 89.78 89.71 89.78 0.2K
13:30 89.78 89.78 89.78 89.78 0.4K
13:31 89.79 89.79 89.79 89.79 0.7K
13:32 89.79 89.79 89.79 89.79 0.0K
13:33 89.79 89.79 89.79 89.79 0.0K
13:34 89.79 89.79 89.79 89.79 0.0K
13:35 89.79 89.79 89.79 89.79 0.5K
13:36 89.79 89.79 89.79 89.79 0.1K
13:37 89.79 89.79 89.79 89.79 0.1K
13:38 89.79 89.79 89.79 89.79 0.2K
13:39 89.79 89.79 89.79 89.79 0.0K
13:40 89.79 89.79 89.79 89.79 0.0K
13:41 89.79 89.79 89.79 89.79 0.1K
13:42 89.79 89.79 89.76 89.76 0.1K
13:43 89.76 89.76 89.73 89.73 0.3K
13:44 89.79 89.79 89.79 89.79 1.2K
13:45 89.72 89.78 89.72 89.72 0.7K
13:46 89.72 89.72 89.72 89.72 0.0K
13:47 89.72 89.72 89.72 89.72 0.4K
13:48 89.72 89.72 89.72 89.72 0.0K
13:49 89.72 89.72 89.72 89.72 0.2K
13:50 89.72 89.72 89.72 89.72 0.1K
13:51 89.72 89.72 89.72 89.72 0.0K
13:52 89.70 89.70 89.70 89.70 0.2K
13:53 89.68 89.68 89.68 89.68 1.0K
13:54 89.70 89.70 89.70 89.70 0.4K
13:55 89.70 89.70 89.70 89.70 0.1K
13:56 89.71 89.71 89.71 89.71 0.5K
13:57 89.71 89.71 89.71 89.71 0.3K
13:58 89.71 89.71 89.71 89.71 0.0K
13:59 89.71 89.71 89.71 89.71 0.0K
14:00 89.71 89.71 89.71 89.71 0.0K
14:01 89.70 89.70 89.70 89.70 0.4K
14:02 89.72 89.72 89.72 89.72 0.2K
14:03 89.71 89.71 89.70 89.70 1.8K
14:04 89.70 89.72 89.65 89.72 1.0K
14:05 89.72 89.72 89.72 89.72 0.0K
14:06 89.72 89.72 89.72 89.72 0.1K
14:07 89.72 89.72 89.72 89.72 0.1K
14:08 89.77 89.77 89.63 89.63 0.5K
14:09 89.63 89.63 89.63 89.63 0.0K
14:10 89.69 89.69 89.67 89.67 0.3K
14:11 89.69 89.69 89.69 89.69 0.2K
14:12 89.63 89.63 89.63 89.63 0.2K
14:13 89.72 89.72 89.72 89.72 0.6K
14:14 89.72 89.72 89.72 89.72 0.0K
14:15 89.72 89.72 89.67 89.72 0.7K
14:16 89.72 89.72 89.72 89.72 0.4K
14:17 89.74 89.74 89.74 89.74 3.0K
14:18 89.74 89.74 89.74 89.74 0.0K
14:19 89.74 89.78 89.74 89.78 0.2K
14:20 89.78 89.78 89.64 89.64 0.2K
14:21 89.64 89.64 89.64 89.64 0.1K
14:22 89.64 89.64 89.64 89.64 0.0K
14:23 89.64 89.64 89.64 89.64 0.0K
14:24 89.64 89.77 89.64 89.77 0.6K
14:25 89.77 89.77 89.77 89.77 0.1K
14:26 89.77 89.77 89.76 89.76 3.4K
14:27 89.76 89.76 89.76 89.76 0.0K
14:28 89.76 89.76 89.76 89.76 0.1K
14:29 89.76 89.76 89.76 89.76 0.1K
14:30 89.72 89.72 89.70 89.70 0.3K
14:31 89.70 89.70 89.70 89.70 0.0K
14:32 89.70 89.73 89.70 89.73 0.5K
14:33 89.73 89.73 89.73 89.73 0.0K
14:34 89.73 89.73 89.72 89.72 0.1K
14:35 89.72 89.72 89.72 89.72 0.0K
14:36 89.72 89.72 89.72 89.72 0.1K
14:37 89.72 89.72 89.72 89.72 0.0K
14:38 89.72 89.72 89.72 89.72 0.1K
14:39 89.72 89.72 89.72 89.72 0.0K
14:40 89.72 89.72 89.72 89.72 0.0K
14:41 89.72 89.72 89.72 89.72 0.3K
14:42 89.68 89.68 89.64 89.64 1.0K
14:43 89.64 89.64 89.59 89.59 2.6K
14:44 89.55 89.55 89.55 89.55 1.7K
14:45 89.55 89.55 89.55 89.55 0.0K
14:46 89.55 89.55 89.55 89.55 0.0K
14:47 89.55 89.55 89.50 89.50 0.5K
14:48 89.70 89.70 89.69 89.69 6.1K
14:49 89.69 89.69 89.69 89.69 0.0K
14:50 89.69 89.69 89.69 89.69 0.0K
14:51 89.69 89.69 89.69 89.69 0.1K
14:52 89.69 89.69 89.69 89.69 0.0K
14:53 89.69 89.69 89.63 89.63 25.0K
14:54 89.63 89.63 89.63 89.63 0.1K
14:55 89.63 89.68 89.63 89.68 0.3K
14:56 89.69 89.69 89.69 89.69 0.1K
14:57 89.69 89.69 89.69 89.69 0.0K
14:58 89.69 89.69 89.69 89.69 0.0K
14:59 89.70 89.70 89.70 89.70 0.3K
15:00 89.70 89.70 89.70 89.70 0.0K
15:01 89.70 89.70 89.67 89.67 1.5K
15:02 89.67 89.67 89.67 89.67 0.0K
15:03 89.67 89.67 89.67 89.67 0.1K
15:04 89.68 89.68 89.68 89.68 0.4K
15:05 89.68 89.68 89.68 89.68 0.5K
15:06 89.68 89.68 89.68 89.68 0.0K
15:07 89.68 89.68 89.68 89.68 0.0K
15:08 89.68 89.68 89.68 89.68 0.4K
15:09 89.68 89.68 89.68 89.68 0.1K
15:10 89.68 89.68 89.68 89.68 0.0K
15:11 89.66 89.66 89.63 89.63 0.8K
15:12 89.63 89.63 89.63 89.63 0.2K
15:13 89.63 89.63 89.63 89.63 0.0K
15:14 89.68 89.70 89.68 89.70 2.1K
15:15 89.70 89.70 89.70 89.70 0.1K
15:16 89.70 89.70 89.70 89.70 0.3K
15:17 89.70 89.70 89.70 89.70 0.5K
15:18 89.70 89.70 89.70 89.70 0.0K
15:19 89.70 89.70 89.70 89.70 0.0K
15:20 89.70 89.70 89.70 89.70 0.0K
15:21 89.70 89.70 89.70 89.70 0.0K
15:22 89.70 89.70 89.63 89.63 1.4K
15:23 89.67 89.67 89.63 89.63 0.9K
15:24 89.63 89.63 89.63 89.63 0.3K
15:25 89.63 89.63 89.63 89.63 0.0K
15:26 89.60 89.65 89.60 89.65 0.3K
15:27 89.65 89.65 89.65 89.65 0.1K
15:28 89.65 89.65 89.64 89.64 0.6K
15:29 89.64 89.64 89.64 89.64 0.1K
15:30 89.64 89.64 89.64 89.64 0.0K
15:31 89.64 89.64 89.64 89.64 0.1K
15:32 89.70 89.70 89.70 89.70 0.1K
15:33 89.70 89.70 89.70 89.70 0.1K
15:34 89.70 89.70 89.64 89.64 0.3K
15:35 89.64 89.64 89.64 89.64 0.1K
15:36 89.64 89.64 89.64 89.64 0.1K
15:37 89.63 89.63 89.63 89.63 1.7K
15:38 89.63 89.63 89.63 89.63 0.4K
15:39 89.63 89.63 89.63 89.63 0.0K
15:40 89.63 89.63 89.63 89.63 0.0K
15:41 89.70 89.70 89.51 89.51 1.5K
15:42 89.51 89.55 89.51 89.55 0.4K
15:43 89.50 89.50 89.50 89.50 0.3K
15:44 89.50 89.50 89.50 89.50 0.0K
15:45 89.50 89.52 89.50 89.50 2.8K
15:46 89.36 89.36 89.36 89.36 1.4K
15:47 89.36 89.36 89.36 89.36 0.0K
15:48 89.44 89.44 89.36 89.36 0.4K
15:49 89.36 89.48 89.36 89.48 0.5K
15:50 89.48 89.66 89.48 89.66 0.7K
15:51 89.40 89.65 89.40 89.65 2.1K
15:52 89.51 89.51 89.51 89.51 1.2K
15:53 89.65 89.65 89.65 89.65 0.2K
15:54 89.65 89.65 89.63 89.63 1.1K
15:55 89.63 89.63 89.40 89.40 0.4K
15:56 89.40 89.40 89.40 89.40 0.0K
15:57 89.40 89.63 89.40 89.63 0.3K
15:58 89.63 89.63 89.63 89.63 0.0K
15:59 89.63 89.63 89.63 89.63 0.5K
16:00 89.63 90.50 89.55 89.57 45.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available