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 90.00 90.25 88.65 90.00 13.7K
09:32 90.00 90.00 90.00 90.00 0.1K
09:33 90.00 90.00 90.00 90.00 0.0K
09:34 90.00 90.19 90.00 90.19 1.0K
09:35 90.12 90.25 90.12 90.25 0.7K
09:36 90.25 90.25 90.20 90.20 1.3K
09:37 90.20 90.20 90.20 90.20 0.0K
09:38 90.20 90.20 90.20 90.20 1.7K
09:39 90.20 90.20 89.90 89.90 0.5K
09:40 89.90 89.90 89.90 89.90 1.0K
09:41 89.90 90.10 89.90 90.10 0.1K
09:42 90.02 90.02 90.00 90.00 0.8K
09:43 90.00 90.19 90.00 90.19 1.3K
09:44 90.19 90.19 90.19 90.19 0.0K
09:45 90.19 90.19 90.15 90.15 0.1K
09:46 90.15 90.15 90.15 90.15 0.2K
09:47 90.20 90.20 90.20 90.20 0.3K
09:48 90.20 90.20 90.20 90.20 0.1K
09:49 90.20 90.20 90.10 90.10 0.7K
09:50 90.10 90.10 90.10 90.10 0.0K
09:51 90.10 90.10 90.10 90.10 0.0K
09:52 90.10 90.10 90.10 90.10 0.1K
09:53 90.10 90.10 90.10 90.10 0.0K
09:54 90.20 90.20 90.10 90.10 3.8K
09:55 90.10 90.10 90.07 90.07 0.2K
09:56 90.07 90.07 90.07 90.07 0.0K
09:57 90.07 90.07 90.07 90.07 0.1K
09:58 90.10 90.10 90.10 90.10 0.1K
09:59 90.10 90.10 90.10 90.10 0.0K
10:00 90.10 90.10 90.10 90.10 0.0K
10:01 90.10 90.14 90.10 90.11 0.5K
10:02 90.11 90.11 90.11 90.11 0.0K
10:03 90.11 90.11 90.11 90.11 0.2K
10:04 90.12 90.12 90.12 90.12 0.7K
10:05 90.12 90.17 90.12 90.17 0.2K
10:06 90.17 90.17 90.17 90.17 1.1K
10:07 90.17 90.17 90.17 90.17 0.0K
10:08 90.20 90.20 90.20 90.20 0.4K
10:09 90.20 90.20 90.20 90.20 0.0K
10:10 90.20 90.20 90.20 90.20 0.2K
10:11 90.20 90.20 90.17 90.17 0.4K
10:12 90.17 90.20 90.17 90.20 0.2K
10:13 90.20 90.20 90.18 90.18 0.2K
10:14 90.18 90.18 90.18 90.18 0.1K
10:15 90.20 90.20 90.20 90.20 0.6K
10:16 90.20 90.20 90.18 90.18 0.5K
10:17 90.18 90.18 90.18 90.18 0.0K
10:18 90.18 90.20 90.18 90.20 0.2K
10:19 90.20 90.20 90.18 90.18 0.7K
10:20 90.18 90.18 90.18 90.18 0.1K
10:21 90.18 90.20 90.18 90.20 0.5K
10:22 90.20 90.20 90.20 90.20 0.1K
10:23 90.20 90.20 90.20 90.20 0.1K
10:24 90.20 90.20 90.20 90.20 1.8K
10:25 90.20 90.20 90.20 90.20 0.2K
10:26 90.20 90.20 90.20 90.20 0.0K
10:27 90.19 90.19 90.14 90.14 0.3K
10:28 90.19 90.19 90.19 90.19 0.3K
10:29 90.17 90.17 90.17 90.17 0.1K
10:30 90.17 90.17 90.17 90.17 0.0K
10:31 90.17 90.17 90.17 90.17 0.0K
10:32 90.17 90.17 90.17 90.17 0.0K
10:33 90.17 90.17 90.17 90.17 0.0K
10:34 90.09 90.20 90.09 90.10 4.7K
10:35 90.10 90.15 90.10 90.15 0.5K
10:36 90.15 90.15 90.15 90.15 0.0K
10:37 90.15 90.15 90.15 90.15 0.0K
10:38 90.10 90.10 90.10 90.10 2.7K
10:39 90.10 90.10 90.10 90.10 0.3K
10:40 90.10 90.10 90.10 90.10 0.1K
10:41 90.10 90.19 90.10 90.19 0.2K
10:42 90.10 90.10 90.10 90.10 1.2K
10:43 90.10 90.10 90.10 90.10 0.5K
10:44 90.07 90.07 90.07 90.07 1.3K
10:45 90.09 90.09 90.09 90.09 1.2K
10:46 90.14 90.14 90.14 90.14 2.1K
10:47 90.14 90.14 90.14 90.14 0.1K
10:48 90.14 90.14 90.14 90.14 0.1K
10:49 90.14 90.14 90.14 90.14 0.0K
10:50 90.14 90.14 90.14 90.14 0.0K
10:51 90.18 90.18 90.14 90.14 10.1K
10:52 90.14 90.14 90.14 90.14 0.1K
10:53 90.14 90.14 90.14 90.14 0.0K
10:54 90.14 90.14 90.14 90.14 0.0K
10:55 90.14 90.14 90.07 90.07 3.9K
10:56 90.07 90.07 90.07 90.07 0.0K
10:57 89.90 90.02 89.90 90.02 6.3K
10:58 90.02 90.02 90.02 90.02 0.0K
10:59 90.02 90.02 90.02 90.02 0.0K
11:00 90.07 90.07 90.07 90.07 0.1K
11:01 90.07 90.07 90.07 90.07 0.0K
11:02 90.07 90.07 89.93 89.93 1.2K
11:03 89.93 89.93 89.93 89.93 0.0K
11:04 89.93 89.93 89.93 89.93 0.0K
11:05 89.93 89.93 89.93 89.93 0.0K
11:06 89.93 90.00 89.93 90.00 0.4K
11:07 90.00 90.00 89.98 89.98 0.1K
11:08 89.93 89.93 89.93 89.93 1.2K
11:09 89.93 89.93 89.93 89.93 0.0K
11:10 89.93 89.93 89.82 89.82 1.4K
11:11 89.82 89.82 89.82 89.82 0.0K
11:12 89.82 89.82 89.82 89.82 0.1K
11:13 89.82 89.82 89.82 89.82 0.0K
11:14 89.50 89.50 89.50 89.50 1.0K
11:15 89.50 89.50 89.50 89.50 0.0K
11:16 89.50 89.50 89.50 89.50 0.1K
11:17 89.50 89.50 89.50 89.50 0.3K
11:18 89.50 89.50 89.50 89.50 0.0K
11:19 89.80 89.80 89.80 89.80 0.7K
11:20 89.85 89.85 89.85 89.85 0.1K
11:21 89.85 89.85 89.85 89.85 0.0K
11:22 89.90 89.90 89.90 89.90 0.5K
11:23 89.90 89.90 89.90 89.90 0.0K
11:24 89.90 89.90 89.90 89.90 0.0K
11:25 89.90 89.90 89.83 89.83 0.4K
11:26 89.83 89.85 89.83 89.85 0.6K
11:27 89.85 89.85 89.85 89.85 0.3K
11:28 89.85 89.85 89.80 89.80 5.4K
11:29 89.80 89.80 89.80 89.80 0.0K
11:30 89.80 89.80 89.71 89.71 1.5K
11:31 89.71 89.71 89.71 89.71 0.1K
11:32 89.71 89.71 89.71 89.71 0.0K
11:33 89.71 89.79 89.71 89.79 0.1K
11:34 89.79 89.79 89.68 89.68 0.9K
11:35 89.68 89.68 89.68 89.68 0.4K
11:36 89.68 89.68 89.68 89.68 0.0K
11:37 89.68 89.68 89.68 89.68 0.0K
11:38 89.68 89.68 89.68 89.68 0.1K
11:39 89.68 89.68 89.68 89.68 0.1K
11:40 89.68 89.80 89.68 89.80 0.9K
11:41 89.75 89.75 89.75 89.75 1.5K
11:42 89.75 89.75 89.75 89.75 0.0K
11:43 89.75 89.75 89.75 89.75 0.0K
11:44 89.75 89.75 89.75 89.75 0.1K
11:45 89.80 89.80 89.76 89.76 1.3K
11:46 89.76 89.76 89.76 89.76 0.1K
11:47 89.76 89.76 89.76 89.76 0.0K
11:48 89.76 89.76 89.76 89.76 0.1K
11:49 89.76 89.76 89.76 89.76 0.0K
11:50 89.76 89.79 89.76 89.79 0.2K
11:51 89.79 89.79 89.79 89.79 0.1K
11:52 89.79 89.80 89.79 89.80 0.7K
11:53 89.80 89.80 89.80 89.80 0.2K
11:54 89.80 89.80 89.80 89.80 0.0K
11:55 89.80 89.80 89.80 89.80 0.1K
11:56 89.80 89.80 89.80 89.80 0.0K
11:57 89.87 89.87 89.87 89.87 0.1K
11:58 89.87 89.87 89.87 89.87 0.1K
11:59 89.87 89.87 89.87 89.87 0.0K
12:00 89.80 89.80 89.80 89.80 0.6K
12:01 89.80 89.80 89.80 89.80 0.0K
12:02 89.80 89.80 89.80 89.80 0.0K
12:03 89.80 89.80 89.80 89.80 6.0K
12:04 89.80 89.80 89.80 89.80 0.0K
12:05 89.80 89.80 89.80 89.80 0.1K
12:06 89.70 89.70 89.70 89.70 0.4K
12:07 89.70 89.80 89.70 89.80 3.3K
12:08 89.80 89.80 89.75 89.75 0.3K
12:09 89.75 89.75 89.75 89.75 0.1K
12:10 89.75 89.75 89.75 89.75 0.0K
12:11 89.75 89.75 89.75 89.75 0.0K
12:12 89.75 89.75 89.75 89.75 0.0K
12:13 89.75 89.75 89.75 89.75 0.1K
12:14 89.75 89.75 89.75 89.75 0.0K
12:15 89.75 89.75 89.75 89.75 0.0K
12:16 89.75 89.75 89.75 89.75 0.1K
12:17 89.75 89.75 89.75 89.75 0.0K
12:18 89.80 89.90 89.80 89.90 0.4K
12:19 89.90 89.90 89.90 89.90 0.0K
12:20 89.78 89.78 89.78 89.78 0.6K
12:21 89.81 89.81 89.81 89.81 0.3K
12:22 89.81 89.81 89.81 89.81 0.0K
12:23 89.81 89.81 89.81 89.81 0.0K
12:24 89.80 89.90 89.80 89.90 0.9K
12:25 89.90 89.90 89.90 89.90 0.0K
12:26 89.90 89.90 89.90 89.90 0.0K
12:27 89.90 89.90 89.90 89.90 0.0K
12:28 89.90 89.90 89.90 89.90 0.2K
12:29 89.90 89.90 89.90 89.90 0.0K
12:30 89.90 89.90 89.90 89.90 0.0K
12:31 89.90 89.90 89.90 89.90 0.0K
12:32 89.90 89.90 89.90 89.90 0.4K
12:33 89.90 89.90 89.90 89.90 0.1K
12:34 89.90 89.90 89.90 89.90 0.0K
12:35 89.90 89.94 89.90 89.94 0.2K
12:36 89.96 90.00 89.96 90.00 0.4K
12:37 90.00 90.00 90.00 90.00 0.1K
12:38 90.00 90.00 90.00 90.00 0.0K
12:39 89.95 89.95 89.95 89.95 0.2K
12:40 89.95 89.95 89.95 89.95 0.0K
12:41 89.95 89.95 89.95 89.95 0.0K
12:42 89.95 89.95 89.95 89.95 0.1K
12:43 89.95 89.95 89.95 89.95 0.0K
12:44 89.95 89.95 89.95 89.95 0.0K
12:45 89.99 89.99 89.99 89.99 0.3K
12:46 89.99 89.99 89.99 89.99 0.0K
12:47 89.99 89.99 89.99 89.99 0.0K
12:48 89.99 89.99 89.94 89.99 0.7K
12:49 89.99 89.99 89.99 89.99 0.0K
12:50 89.99 89.99 89.99 89.99 0.5K
12:51 89.99 89.99 89.99 89.99 0.0K
12:52 89.99 89.99 89.99 89.99 0.0K
12:53 89.99 89.99 89.95 89.95 0.7K
12:54 90.00 90.00 90.00 90.00 0.1K
12:55 90.00 90.00 90.00 90.00 0.0K
12:56 90.00 90.00 90.00 90.00 0.0K
12:57 90.00 90.00 90.00 90.00 0.0K
12:58 90.00 90.00 90.00 90.00 0.0K
12:59 90.00 90.00 90.00 90.00 0.0K
13:00 90.00 90.00 90.00 90.00 0.4K
13:01 90.00 90.00 90.00 90.00 0.0K
13:02 90.00 90.00 90.00 90.00 0.2K
13:03 90.00 90.00 90.00 90.00 0.1K
13:04 90.00 90.00 90.00 90.00 0.0K
13:05 90.00 90.00 90.00 90.00 0.0K
13:06 89.80 89.80 89.80 89.80 0.2K
13:07 89.80 89.80 89.80 89.80 0.0K
13:08 89.80 89.80 89.80 89.80 0.0K
13:09 90.00 90.00 90.00 90.00 2.0K
13:10 90.00 90.00 90.00 90.00 0.0K
13:11 90.00 90.00 90.00 90.00 0.3K
13:12 89.81 89.81 89.81 89.81 0.5K
13:13 89.81 89.81 89.81 89.81 0.0K
13:14 90.00 90.00 90.00 90.00 0.2K
13:15 90.00 90.00 90.00 90.00 0.0K
13:16 90.00 90.00 90.00 90.00 0.2K
13:17 90.00 90.00 90.00 90.00 0.3K
13:18 90.00 90.00 90.00 90.00 0.0K
13:19 90.00 90.00 90.00 90.00 0.6K
13:20 89.80 89.86 89.80 89.86 0.8K
13:21 89.86 89.86 89.86 89.86 0.0K
13:22 89.86 89.86 89.86 89.86 1.1K
13:23 89.86 89.86 89.80 89.80 0.2K
13:24 89.80 89.80 89.80 89.80 0.0K
13:25 89.80 90.00 89.80 90.00 0.6K
13:26 89.91 89.91 89.91 89.91 0.6K
13:27 89.91 89.91 89.91 89.91 1.1K
13:28 89.91 89.91 89.91 89.91 0.0K
13:29 89.91 90.00 89.91 90.00 0.2K
13:30 90.00 90.00 90.00 90.00 0.6K
13:31 90.00 90.01 90.00 90.01 0.9K
13:32 90.05 90.05 90.03 90.03 0.3K
13:33 90.03 90.03 90.03 90.03 0.0K
13:34 90.03 90.03 90.03 90.03 0.0K
13:35 90.03 90.03 90.03 90.03 0.1K
13:36 90.10 90.10 90.10 90.10 6.3K
13:37 90.10 90.10 90.10 90.10 0.0K
13:38 90.10 90.10 90.10 90.10 0.3K
13:39 90.10 90.10 90.10 90.10 0.0K
13:40 90.10 90.10 90.10 90.10 0.0K
13:41 90.08 90.08 90.08 90.08 0.2K
13:42 90.08 90.08 90.08 90.08 0.0K
13:43 90.08 90.08 90.08 90.08 0.0K
13:44 90.08 90.08 90.08 90.08 0.0K
13:45 90.08 90.08 90.08 90.08 0.8K
13:46 90.08 90.08 90.08 90.08 0.0K
13:47 90.03 90.03 90.03 90.03 0.1K
13:48 90.03 90.03 90.03 90.03 0.0K
13:49 90.03 90.03 90.03 90.03 0.0K
13:50 90.03 90.03 90.03 90.03 0.0K
13:51 90.03 90.03 90.03 90.03 0.1K
13:52 90.03 90.03 90.03 90.03 0.0K
13:53 90.07 90.07 90.07 90.07 0.3K
13:54 90.07 90.07 90.07 90.07 0.1K
13:55 90.07 90.07 90.07 90.07 0.1K
13:56 90.10 90.10 90.10 90.10 0.2K
13:57 90.10 90.10 90.10 90.10 0.0K
13:58 90.10 90.10 90.05 90.10 1.7K
13:59 90.10 90.10 90.10 90.10 0.0K
14:00 90.10 90.10 90.10 90.10 37.8K
14:01 90.10 90.10 90.10 90.10 0.0K
14:02 90.10 90.10 90.10 90.10 0.0K
14:03 90.10 90.10 90.10 90.10 0.0K
14:04 90.08 90.08 90.08 90.08 0.1K
14:05 90.08 90.08 90.08 90.08 0.6K
14:06 90.08 90.08 90.08 90.08 0.0K
14:07 90.08 90.08 90.08 90.08 0.0K
14:08 90.08 90.08 90.08 90.08 0.0K
14:09 90.08 90.08 90.08 90.08 0.0K
14:10 90.15 90.15 90.15 90.15 0.1K
14:11 90.15 90.15 90.15 90.15 0.1K
14:12 90.15 90.15 90.15 90.15 0.1K
14:13 90.15 90.15 90.15 90.15 0.2K
14:14 90.15 90.15 90.15 90.15 0.0K
14:15 90.15 90.15 90.15 90.15 1.4K
14:16 90.15 90.15 90.15 90.15 0.1K
14:17 90.15 90.15 90.15 90.15 0.0K
14:18 90.15 90.15 90.15 90.15 0.0K
14:19 90.15 90.15 90.15 90.15 0.1K
14:20 90.15 90.15 90.15 90.15 0.1K
14:21 90.15 90.15 90.15 90.15 0.0K
14:22 90.15 90.15 90.15 90.15 0.0K
14:23 90.15 90.15 90.15 90.15 0.2K
14:24 90.15 90.15 90.12 90.12 0.5K
14:25 90.12 90.12 90.12 90.12 0.0K
14:26 90.12 90.12 90.12 90.12 0.0K
14:27 90.12 90.12 90.10 90.10 0.4K
14:28 90.10 90.10 90.10 90.10 0.0K
14:29 90.10 90.10 90.10 90.10 0.0K
14:30 90.07 90.07 90.07 90.07 0.3K
14:31 90.07 90.07 90.07 90.07 0.0K
14:32 90.07 90.07 90.07 90.07 0.0K
14:33 90.07 90.07 90.07 90.07 0.1K
14:34 90.07 90.07 90.07 90.07 0.1K
14:35 90.07 90.07 90.07 90.07 0.0K
14:36 90.07 90.07 90.07 90.07 0.0K
14:37 90.11 90.11 90.11 90.11 0.1K
14:38 90.11 90.11 90.10 90.10 0.1K
14:39 90.10 90.10 90.10 90.10 0.2K
14:40 90.10 90.10 90.10 90.10 0.0K
14:41 90.10 90.10 90.05 90.05 0.3K
14:42 90.05 90.05 90.05 90.05 0.1K
14:43 90.05 90.05 90.05 90.05 0.1K
14:44 90.04 90.04 89.95 89.95 0.8K
14:45 89.95 89.95 89.95 89.95 0.0K
14:46 89.95 89.95 89.95 89.95 0.0K
14:47 89.95 89.95 89.95 89.95 0.1K
14:48 89.95 89.95 89.95 89.95 0.1K
14:49 89.95 89.95 89.90 89.90 0.3K
14:50 89.90 89.90 89.90 89.90 0.0K
14:51 89.90 89.90 89.90 89.90 0.1K
14:52 89.90 90.08 89.90 90.08 0.2K
14:53 90.08 90.08 90.08 90.08 0.0K
14:54 90.08 90.08 90.08 90.08 0.0K
14:55 90.08 90.08 90.08 90.08 0.0K
14:56 90.08 90.08 90.08 90.08 0.0K
14:57 90.08 90.08 90.08 90.08 0.1K
14:58 90.08 90.08 89.98 89.98 0.2K
14:59 89.98 89.98 89.98 89.98 0.0K
15:00 89.98 89.98 89.98 89.98 0.0K
15:01 89.98 89.98 89.98 89.98 0.0K
15:02 89.98 89.98 89.98 89.98 0.0K
15:03 89.98 89.98 89.98 89.98 0.1K
15:04 89.98 89.98 89.98 89.98 0.0K
15:05 89.98 89.98 89.98 89.98 0.0K
15:06 89.98 89.98 89.98 89.98 0.1K
15:07 90.08 90.08 90.08 90.08 0.2K
15:08 90.02 90.08 90.02 90.08 0.3K
15:09 90.08 90.08 90.08 90.08 0.4K
15:10 90.08 90.08 90.08 90.08 0.0K
15:11 90.08 90.08 90.08 90.08 0.0K
15:12 90.08 90.08 90.08 90.08 0.0K
15:13 90.08 90.08 90.07 90.07 0.3K
15:14 90.07 90.07 90.07 90.07 0.0K
15:15 90.07 90.07 90.07 90.07 0.1K
15:16 90.08 90.08 90.08 90.08 0.2K
15:17 90.08 90.08 90.08 90.08 0.4K
15:18 90.07 90.07 90.07 90.07 0.3K
15:19 90.06 90.06 90.06 90.06 0.3K
15:20 90.06 90.06 90.06 90.06 0.0K
15:21 90.06 90.06 90.06 90.06 0.1K
15:22 90.06 90.07 90.06 90.07 1.3K
15:23 90.10 90.10 90.10 90.10 0.7K
15:24 90.09 90.09 90.09 90.09 0.1K
15:25 90.09 90.09 90.09 90.09 0.1K
15:26 90.09 90.09 90.09 90.09 0.1K
15:27 90.09 90.09 90.09 90.09 0.1K
15:28 90.09 90.09 90.09 90.09 0.0K
15:29 90.09 90.09 90.00 90.00 1.5K
15:30 90.00 90.00 90.00 90.00 0.2K
15:31 90.00 90.00 90.00 90.00 0.0K
15:32 90.00 90.00 90.00 90.00 0.0K
15:33 90.00 90.00 90.00 90.00 0.0K
15:34 90.00 90.02 90.00 90.02 0.1K
15:35 90.02 90.02 90.02 90.02 0.0K
15:36 90.02 90.02 90.02 90.02 0.1K
15:37 90.05 90.09 90.05 90.09 0.5K
15:38 90.09 90.09 90.05 90.05 0.5K
15:39 90.05 90.05 90.05 90.05 0.0K
15:40 90.05 90.09 90.05 90.09 1.6K
15:41 90.09 90.09 90.09 90.09 0.0K
15:42 90.09 90.09 90.09 90.09 0.1K
15:43 90.09 90.09 90.09 90.09 0.0K
15:44 90.09 90.09 90.09 90.09 0.2K
15:45 90.09 90.09 90.09 90.09 0.0K
15:46 90.09 90.09 90.09 90.09 0.0K
15:47 90.09 90.09 90.09 90.09 0.0K
15:48 90.09 90.09 90.09 90.09 0.0K
15:49 90.11 90.11 90.11 90.11 0.2K
15:50 90.11 90.11 90.11 90.11 0.5K
15:51 90.09 90.15 90.09 90.15 1.3K
15:52 90.13 90.13 90.13 90.13 0.9K
15:53 90.13 90.13 90.10 90.10 1.0K
15:54 90.10 90.15 90.10 90.15 2.1K
15:55 90.13 90.13 90.13 90.13 1.0K
15:56 90.11 90.11 90.11 90.11 2.2K
15:57 90.20 90.20 90.20 90.20 0.9K
15:58 90.20 90.20 90.20 90.20 0.3K
15:59 90.20 90.23 90.20 90.20 15.5K
16:00 90.20 90.26 90.12 90.26 30.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available