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 89.70 91.00 89.25 89.70 14.4K
09:32 89.70 89.70 89.60 89.60 0.9K
09:33 89.70 89.70 89.70 89.70 0.9K
09:34 89.61 89.61 89.52 89.60 0.6K
09:35 89.70 89.70 89.60 89.70 1.7K
09:36 89.70 89.70 89.70 89.70 0.2K
09:37 89.70 89.70 89.70 89.70 0.1K
09:38 89.70 89.96 89.70 89.96 1.8K
09:39 89.98 89.98 89.98 89.98 2.8K
09:40 89.87 89.87 89.87 89.87 0.9K
09:41 89.87 89.99 89.87 89.99 4.0K
09:42 90.33 90.99 90.33 90.99 6.5K
09:43 90.99 90.99 90.42 90.42 1.2K
09:44 90.40 91.00 90.40 90.44 7.5K
09:45 90.44 90.85 90.32 90.85 4.9K
09:46 90.85 91.85 90.85 91.85 6.2K
09:47 91.48 91.48 90.94 90.94 0.7K
09:48 91.43 91.62 91.36 91.36 4.5K
09:49 91.36 91.36 91.36 91.36 0.1K
09:50 91.99 92.11 91.50 92.11 15.2K
09:51 92.11 92.11 92.11 92.11 0.3K
09:52 91.30 91.30 91.02 91.02 5.4K
09:53 91.18 91.18 91.18 91.18 0.3K
09:54 91.18 91.35 91.18 91.35 0.6K
09:55 91.35 91.35 91.35 91.35 0.1K
09:56 91.02 91.02 91.02 91.02 0.3K
09:57 91.35 91.35 90.85 90.85 9.4K
09:58 90.85 90.85 90.85 90.85 0.1K
09:59 90.85 90.85 90.85 90.85 0.1K
10:00 90.85 90.85 90.85 90.85 0.0K
10:01 91.00 91.00 91.00 91.00 8.1K
10:02 90.76 90.76 90.73 90.73 1.0K
10:03 90.73 90.75 90.73 90.73 1.1K
10:04 90.73 90.73 90.73 90.73 0.2K
10:05 90.73 90.73 90.64 90.64 0.2K
10:06 90.55 90.55 90.55 90.55 1.3K
10:07 90.55 90.55 90.55 90.55 0.0K
10:08 90.55 90.74 90.55 90.74 0.2K
10:09 90.74 90.74 90.74 90.74 0.1K
10:10 90.74 90.74 90.74 90.74 0.2K
10:11 90.62 90.77 90.62 90.64 1.1K
10:12 90.64 90.64 90.64 90.64 0.0K
10:13 90.64 90.70 90.64 90.70 1.4K
10:14 90.70 90.70 90.65 90.65 1.6K
10:15 90.69 90.69 90.69 90.69 0.2K
10:16 90.63 90.63 90.63 90.63 0.3K
10:17 90.63 90.63 90.50 90.50 1.2K
10:18 90.50 90.50 90.50 90.50 1.1K
10:19 90.50 90.50 90.34 90.34 0.2K
10:20 90.34 90.34 90.10 90.10 0.3K
10:21 90.10 90.12 90.10 90.11 0.6K
10:22 90.11 90.15 90.11 90.15 0.1K
10:23 90.20 90.20 90.20 90.20 0.4K
10:24 90.20 90.20 90.20 90.20 0.0K
10:25 90.20 90.20 90.20 90.20 0.1K
10:26 90.16 90.16 90.16 90.16 0.4K
10:27 90.16 90.16 90.16 90.16 0.3K
10:28 90.16 90.16 90.15 90.15 0.9K
10:29 90.10 90.10 90.10 90.10 0.3K
10:30 90.10 90.15 90.10 90.15 0.6K
10:31 90.10 90.10 90.10 90.10 0.6K
10:32 90.10 90.10 90.10 90.10 0.0K
10:33 90.10 90.10 90.10 90.10 0.0K
10:34 90.10 90.10 90.10 90.10 0.1K
10:35 90.10 90.20 90.10 90.20 0.3K
10:36 90.20 90.21 90.20 90.21 2.1K
10:37 90.21 90.21 90.21 90.21 0.1K
10:38 90.21 90.21 90.19 90.19 0.8K
10:39 90.19 90.21 90.19 90.21 0.5K
10:40 90.21 90.21 90.20 90.20 0.3K
10:41 90.20 90.20 90.20 90.20 0.0K
10:42 90.20 90.25 90.20 90.25 0.7K
10:43 90.25 90.25 90.25 90.25 0.0K
10:44 90.25 90.25 90.25 90.25 0.0K
10:45 90.25 90.25 90.25 90.25 9.8K
10:46 90.25 90.30 90.25 90.30 3.7K
10:47 90.30 90.30 90.30 90.30 0.9K
10:48 90.25 90.25 90.25 90.25 3.1K
10:49 90.25 90.25 90.25 90.25 0.0K
10:50 90.25 90.30 90.25 90.30 0.4K
10:51 90.30 90.30 90.30 90.30 0.3K
10:52 90.30 90.30 90.29 90.29 2.7K
10:53 90.29 90.30 90.29 90.30 1.6K
10:54 90.30 90.30 90.25 90.25 0.2K
10:55 90.30 90.30 90.30 90.30 0.2K
10:56 90.28 90.30 90.28 90.30 1.9K
10:57 90.30 90.30 90.30 90.30 0.0K
10:58 90.30 90.30 90.30 90.30 0.0K
10:59 90.30 90.30 90.30 90.30 0.0K
11:00 90.30 90.30 90.30 90.30 0.0K
11:01 90.31 90.42 90.31 90.42 0.4K
11:02 90.42 90.42 90.41 90.41 0.4K
11:03 90.41 90.41 90.41 90.41 0.1K
11:04 90.41 90.41 90.30 90.30 1.1K
11:05 90.25 90.25 90.23 90.23 4.4K
11:06 90.23 90.24 90.23 90.24 2.4K
11:07 90.24 90.24 90.19 90.19 2.6K
11:08 90.19 90.45 90.10 90.45 8.4K
11:09 90.45 90.45 90.05 90.29 12.2K
11:10 90.14 90.14 90.06 90.06 45.9K
11:11 90.05 90.05 90.05 90.05 0.3K
11:12 90.00 90.00 90.00 90.00 3.4K
11:13 90.00 90.00 90.00 90.00 0.0K
11:14 90.00 90.00 90.00 90.00 0.6K
11:15 90.00 90.00 89.86 89.86 0.6K
11:16 89.86 90.09 89.86 90.09 0.2K
11:17 90.18 90.18 90.18 90.18 0.4K
11:18 90.18 90.18 90.18 90.18 0.1K
11:19 90.18 90.18 90.18 90.18 0.1K
11:20 90.18 90.18 90.18 90.18 0.0K
11:21 90.18 90.18 90.18 90.18 0.7K
11:22 90.18 90.18 90.18 90.18 0.0K
11:23 90.18 90.18 90.18 90.18 0.1K
11:24 90.18 90.18 90.18 90.18 0.7K
11:25 90.18 90.18 90.18 90.18 0.1K
11:26 90.18 90.18 90.18 90.18 0.0K
11:27 90.20 90.20 90.20 90.20 0.5K
11:28 90.20 90.20 90.20 90.20 0.0K
11:29 90.20 90.20 90.20 90.20 0.0K
11:30 90.20 90.20 90.20 90.20 0.0K
11:31 90.20 90.20 90.20 90.20 0.0K
11:32 90.00 90.00 90.00 90.00 0.6K
11:33 90.00 90.00 90.00 90.00 0.1K
11:34 90.00 90.00 90.00 90.00 0.1K
11:35 90.00 90.00 90.00 90.00 0.1K
11:36 90.00 90.00 90.00 90.00 0.0K
11:37 90.00 90.00 90.00 90.00 0.0K
11:38 90.00 90.00 90.00 90.00 0.2K
11:39 90.00 90.00 90.00 90.00 0.7K
11:40 90.00 90.00 90.00 90.00 0.0K
11:41 90.00 90.00 90.00 90.00 0.0K
11:42 90.00 90.00 90.00 90.00 0.0K
11:43 90.00 90.00 90.00 90.00 0.1K
11:44 90.00 90.00 89.90 89.90 0.9K
11:45 89.90 89.90 89.90 89.90 0.0K
11:46 89.90 89.90 89.90 89.90 0.1K
11:47 89.90 89.90 89.78 89.87 1.2K
11:48 89.87 89.87 89.87 89.87 0.0K
11:49 89.66 89.66 89.61 89.61 4.3K
11:50 89.61 89.61 89.58 89.58 11.7K
11:51 89.58 89.58 89.58 89.58 0.0K
11:52 89.52 89.52 89.27 89.27 1.8K
11:53 89.27 89.27 89.27 89.27 0.5K
11:54 89.27 89.27 89.27 89.27 0.0K
11:55 89.27 89.27 89.27 89.27 0.0K
11:56 89.00 89.00 89.00 89.00 8.9K
11:57 89.00 89.00 88.17 88.17 26.0K
11:58 88.17 88.17 88.17 88.17 0.1K
11:59 88.17 89.05 88.17 89.05 0.2K
12:00 88.97 88.97 88.25 88.25 10.2K
12:01 88.25 88.25 88.25 88.25 0.1K
12:02 88.36 88.36 88.36 88.36 0.5K
12:03 89.49 89.49 89.49 89.49 0.1K
12:04 89.49 89.49 88.52 88.52 6.7K
12:05 88.52 88.52 88.52 88.52 0.0K
12:06 88.52 88.52 88.52 88.52 0.0K
12:07 88.52 88.93 88.52 88.93 8.7K
12:08 88.93 88.93 88.92 88.92 1.5K
12:09 88.92 89.00 88.92 89.00 0.3K
12:10 89.00 89.11 89.00 89.11 2.1K
12:11 89.11 89.11 89.11 89.11 1.1K
12:12 89.11 89.11 89.11 89.11 0.0K
12:13 89.11 89.11 89.11 89.11 0.0K
12:14 89.11 89.11 88.75 88.75 0.7K
12:15 88.75 88.75 88.75 88.75 0.2K
12:16 88.75 88.75 88.60 88.60 0.2K
12:17 89.30 89.30 89.30 89.30 0.3K
12:18 89.30 89.30 88.95 89.29 0.6K
12:19 89.29 89.29 89.29 89.29 0.3K
12:20 89.29 89.29 88.88 89.20 11.5K
12:21 89.20 89.20 89.20 89.20 0.1K
12:22 89.05 89.05 89.00 89.00 0.9K
12:23 89.01 89.01 89.01 89.01 0.2K
12:24 89.01 89.05 89.01 89.05 0.3K
12:25 89.05 89.05 89.05 89.05 0.0K
12:26 89.05 89.05 89.05 89.05 0.0K
12:27 89.05 89.05 88.90 88.90 1.8K
12:28 88.90 88.90 88.90 88.90 0.0K
12:29 88.79 88.80 88.79 88.80 0.3K
12:30 88.45 88.45 88.45 88.45 3.1K
12:31 88.45 88.45 88.45 88.45 0.0K
12:32 88.45 88.61 88.45 88.61 0.2K
12:33 88.61 88.71 88.61 88.71 0.6K
12:34 88.71 88.71 88.71 88.71 0.1K
12:35 88.80 88.80 88.72 88.72 0.7K
12:36 88.72 88.72 88.72 88.72 0.0K
12:37 88.72 88.72 88.72 88.72 0.1K
12:38 88.70 88.70 88.70 88.70 0.3K
12:39 88.70 88.70 88.70 88.70 0.0K
12:40 88.70 88.70 88.70 88.70 0.1K
12:41 88.70 88.71 88.70 88.71 0.3K
12:42 88.78 88.78 88.78 88.78 0.1K
12:43 88.78 88.78 88.35 88.41 20.0K
12:44 88.41 88.41 88.41 88.41 0.7K
12:45 88.41 88.41 88.41 88.41 0.2K
12:46 88.41 88.41 88.41 88.41 0.0K
12:47 88.41 88.41 88.41 88.41 0.1K
12:48 88.65 88.65 88.65 88.65 0.1K
12:49 88.65 88.65 88.65 88.65 0.2K
12:50 88.65 88.65 88.65 88.65 0.4K
12:51 88.65 88.65 88.65 88.65 0.0K
12:52 88.65 88.65 88.65 88.65 0.1K
12:53 88.65 88.65 88.65 88.65 1.1K
12:54 88.58 88.58 88.58 88.58 0.1K
12:55 88.58 88.58 88.57 88.57 0.6K
12:56 88.57 89.49 88.57 89.49 13.4K
12:57 89.49 89.49 89.49 89.49 0.0K
12:58 89.38 89.38 88.60 88.84 2.8K
12:59 88.84 88.84 88.75 88.76 3.1K
13:00 88.76 88.76 88.76 88.76 0.0K
13:01 88.76 88.76 88.75 88.75 1.4K
13:02 88.75 88.75 88.75 88.75 0.2K
13:03 88.75 88.92 88.75 88.86 2.5K
13:04 88.86 88.86 88.86 88.86 0.0K
13:05 88.86 88.86 88.86 88.86 0.0K
13:06 88.92 88.92 88.92 88.92 0.2K
13:07 88.92 88.92 88.92 88.92 0.0K
13:08 88.92 88.92 88.92 88.92 0.6K
13:09 88.92 88.92 88.92 88.92 0.1K
13:10 88.92 88.92 88.92 88.92 0.1K
13:11 88.92 88.92 88.92 88.92 0.0K
13:12 88.92 88.92 88.92 88.92 0.1K
13:13 88.92 88.92 88.92 88.92 0.0K
13:14 88.92 88.92 88.92 88.92 0.1K
13:15 88.92 89.25 88.92 89.25 2.7K
13:16 89.25 89.25 89.25 89.25 1.3K
13:17 89.26 89.26 89.26 89.26 1.7K
13:18 89.26 89.26 89.26 89.26 0.0K
13:19 89.26 89.45 89.26 89.45 1.6K
13:20 89.45 89.45 89.45 89.45 0.0K
13:21 89.45 89.45 89.37 89.37 1.0K
13:22 89.37 89.37 89.37 89.37 0.0K
13:23 89.37 89.40 89.37 89.40 1.2K
13:24 89.20 89.50 89.20 89.29 2.9K
13:25 89.29 89.29 89.00 89.00 0.2K
13:26 89.35 89.35 89.35 89.35 1.1K
13:27 89.35 89.35 89.35 89.35 0.0K
13:28 89.35 89.35 89.35 89.35 0.1K
13:29 89.35 89.35 89.35 89.35 0.0K
13:30 89.40 89.40 89.40 89.40 0.1K
13:31 89.40 89.40 89.40 89.40 0.0K
13:32 89.40 89.40 89.40 89.40 0.1K
13:33 89.40 89.40 89.40 89.40 0.1K
13:34 89.40 89.40 89.40 89.40 0.1K
13:35 89.40 89.40 89.40 89.40 0.0K
13:36 89.40 89.40 89.40 89.40 0.0K
13:37 89.40 89.50 89.40 89.50 0.2K
13:38 89.50 89.50 89.50 89.50 0.2K
13:39 89.50 89.50 89.50 89.50 0.1K
13:40 89.50 89.50 89.45 89.45 0.1K
13:41 89.50 89.50 89.40 89.40 0.4K
13:42 89.40 89.40 89.40 89.40 0.2K
13:43 89.40 89.40 89.40 89.40 0.0K
13:44 89.48 89.48 89.48 89.48 0.3K
13:45 89.48 89.48 89.48 89.48 0.1K
13:46 89.48 89.48 89.48 89.48 0.1K
13:47 89.48 89.48 89.48 89.48 0.0K
13:48 89.48 89.48 89.48 89.48 0.0K
13:49 89.48 89.48 89.48 89.48 0.0K
13:50 89.48 89.48 89.48 89.48 0.0K
13:51 89.48 89.48 89.48 89.48 0.1K
13:52 89.48 89.48 89.48 89.48 0.0K
13:53 89.48 89.48 89.48 89.48 0.0K
13:54 89.48 89.48 89.48 89.48 0.0K
13:55 89.48 89.48 89.45 89.45 0.2K
13:56 89.45 89.45 89.45 89.45 0.0K
13:57 89.45 89.45 89.45 89.45 0.1K
13:58 89.99 89.99 89.99 89.99 2.6K
13:59 89.99 89.99 89.99 89.99 0.0K
14:00 89.99 89.99 89.99 89.99 0.0K
14:01 89.99 89.99 89.99 89.99 0.0K
14:02 89.99 89.99 89.99 89.99 0.0K
14:03 89.99 89.99 89.99 89.99 0.0K
14:04 89.99 89.99 89.99 89.99 0.1K
14:05 89.99 89.99 89.99 89.99 0.0K
14:06 89.99 89.99 89.99 89.99 0.0K
14:07 89.99 89.99 89.99 89.99 0.0K
14:08 89.99 89.99 89.99 89.99 0.0K
14:09 90.00 90.00 89.82 89.82 2.9K
14:10 89.82 90.00 89.82 90.00 8.4K
14:11 90.00 90.00 90.00 90.00 0.0K
14:12 89.45 89.45 89.45 89.45 0.1K
14:13 89.45 89.45 89.45 89.45 0.0K
14:14 89.50 89.50 89.50 89.50 0.4K
14:15 89.50 89.50 89.50 89.50 0.0K
14:16 89.50 89.60 89.50 89.60 0.3K
14:17 89.70 89.70 89.70 89.70 0.1K
14:18 89.70 89.70 89.70 89.70 0.0K
14:19 89.70 89.70 89.60 89.60 1.7K
14:20 89.60 89.64 89.60 89.64 0.1K
14:21 89.64 89.64 89.64 89.64 0.0K
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 89.64 89.64 89.64 0.0K
14:25 89.64 89.64 89.64 89.64 0.0K
14:26 89.64 89.64 89.64 89.64 0.1K
14:27 89.64 89.64 89.64 89.64 0.0K
14:28 89.64 89.64 89.64 89.64 0.1K
14:29 89.64 89.64 89.64 89.64 0.0K
14:30 89.64 89.64 89.64 89.64 0.0K
14:31 89.64 89.64 89.64 89.64 0.0K
14:32 89.64 89.65 89.64 89.65 0.9K
14:33 89.70 89.70 89.65 89.65 0.8K
14:34 89.65 89.65 89.65 89.65 0.2K
14:35 89.65 89.65 89.65 89.65 0.0K
14:36 89.65 89.73 89.65 89.73 0.3K
14:37 89.73 89.73 89.73 89.73 0.1K
14:38 89.73 89.73 89.73 89.73 0.0K
14:39 89.73 89.73 89.73 89.73 0.1K
14:40 89.73 89.73 89.73 89.73 0.0K
14:41 89.73 89.73 89.73 89.73 0.0K
14:42 89.60 89.60 89.60 89.60 1.6K
14:43 89.60 89.60 89.60 89.60 0.1K
14:44 89.60 89.60 89.60 89.60 0.0K
14:45 89.60 89.60 89.60 89.60 0.1K
14:46 89.73 89.73 89.73 89.73 0.3K
14:47 89.73 89.73 89.73 89.73 0.0K
14:48 89.73 89.94 89.73 89.94 0.3K
14:49 90.00 90.00 90.00 90.00 0.1K
14:50 89.73 89.73 89.73 89.73 0.3K
14:51 89.73 89.73 89.73 89.73 0.1K
14:52 89.73 89.73 89.73 89.73 0.0K
14:53 89.73 89.73 89.73 89.73 0.1K
14:54 89.50 89.50 89.50 89.50 0.9K
14:55 89.50 89.50 89.50 89.50 0.0K
14:56 89.50 89.50 89.50 89.50 0.1K
14:57 89.50 89.50 89.50 89.50 0.0K
14:58 89.62 89.62 89.62 89.62 4.3K
14:59 89.62 89.62 89.62 89.62 0.0K
15:00 89.62 89.62 89.62 89.62 0.2K
15:01 89.62 89.62 89.62 89.62 0.2K
15:02 89.94 89.94 89.94 89.94 0.1K
15:03 89.94 89.94 89.77 89.77 0.3K
15:04 89.77 89.77 89.77 89.77 0.0K
15:05 89.77 89.77 89.77 89.77 0.0K
15:06 89.77 89.93 89.77 89.93 0.1K
15:07 89.93 89.93 89.93 89.93 0.0K
15:08 89.93 89.93 89.67 89.67 1.3K
15:09 89.67 89.67 89.67 89.67 0.0K
15:10 89.67 89.67 89.67 89.67 0.1K
15:11 89.67 89.67 89.67 89.67 0.0K
15:12 89.67 89.67 89.67 89.67 0.1K
15:13 89.67 89.67 89.67 89.67 0.0K
15:14 89.67 89.67 89.67 89.67 0.0K
15:15 89.67 89.67 89.67 89.67 0.0K
15:16 89.67 89.90 89.67 89.90 0.5K
15:17 89.90 89.90 89.90 89.90 0.0K
15:18 89.90 89.90 89.90 89.90 0.0K
15:19 89.90 89.90 89.90 89.90 0.1K
15:20 89.90 89.90 89.68 89.68 0.2K
15:21 89.68 89.75 89.68 89.75 0.2K
15:22 89.87 89.87 89.87 89.87 0.2K
15:23 89.87 89.87 89.87 89.87 0.2K
15:24 89.87 89.87 89.64 89.64 0.9K
15:25 89.64 89.64 89.64 89.64 0.3K
15:26 89.64 89.64 89.64 89.64 0.1K
15:27 89.64 89.64 89.64 89.64 0.1K
15:28 89.64 89.64 89.63 89.63 0.6K
15:29 89.72 89.72 89.72 89.72 0.5K
15:30 89.72 89.90 89.72 89.90 3.0K
15:31 89.90 89.90 89.90 89.90 0.1K
15:32 89.90 89.90 89.90 89.90 0.0K
15:33 89.90 89.90 89.77 89.77 0.8K
15:34 89.84 89.99 89.84 89.99 0.7K
15:35 89.73 89.73 89.73 89.73 0.1K
15:36 89.80 89.80 89.80 89.80 0.5K
15:37 89.80 89.87 89.80 89.87 1.9K
15:38 89.99 89.99 89.91 89.91 2.3K
15:39 89.91 89.91 89.91 89.91 0.2K
15:40 89.91 89.91 89.91 89.91 0.2K
15:41 90.00 90.00 90.00 90.00 0.3K
15:42 89.77 89.77 89.77 89.77 0.2K
15:43 89.77 90.00 89.75 90.00 1.0K
15:44 90.00 90.00 90.00 90.00 0.0K
15:45 89.83 89.83 89.83 89.83 0.7K
15:46 89.83 89.83 89.83 89.83 0.0K
15:47 89.83 89.83 89.83 89.83 0.0K
15:48 89.66 89.74 89.66 89.74 0.3K
15:49 89.74 90.00 89.74 90.00 0.3K
15:50 90.00 90.00 89.78 89.78 1.1K
15:51 89.66 89.66 89.66 89.66 0.2K
15:52 89.66 90.00 89.66 89.78 0.7K
15:53 89.78 89.78 89.78 89.78 0.0K
15:54 89.78 89.78 89.78 89.78 0.0K
15:55 89.78 89.78 89.78 89.78 0.1K
15:56 89.95 89.95 89.95 89.95 0.1K
15:57 89.71 89.71 89.71 89.71 0.1K
15:58 89.71 89.71 89.71 89.71 0.2K
15:59 89.71 89.71 89.71 89.71 0.1K
16:00 89.71 90.49 89.71 90.00 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available