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 97.00 98.00 97.00 97.50 5.6K
09:32 98.00 98.00 97.25 97.25 1.5K
09:33 97.87 97.87 97.87 97.87 0.7K
09:34 97.87 97.97 97.87 97.97 2.5K
09:35 97.97 97.97 96.75 96.75 0.4K
09:36 97.70 97.70 97.70 97.70 0.5K
09:37 97.70 97.70 97.05 97.25 3.9K
09:38 97.25 97.49 97.25 97.49 1.6K
09:39 97.25 97.25 97.25 97.25 1.1K
09:40 97.25 97.25 97.25 97.25 0.0K
09:41 97.25 97.50 97.13 97.50 0.5K
09:42 97.43 97.50 97.43 97.50 0.7K
09:43 97.50 97.50 96.94 96.94 5.5K
09:44 97.39 97.39 97.39 97.39 0.1K
09:45 97.39 97.39 97.10 97.10 0.4K
09:46 96.91 96.91 96.91 96.91 0.3K
09:47 96.91 97.40 96.91 97.08 1.2K
09:48 97.08 97.08 97.08 97.08 0.0K
09:49 97.03 97.03 97.03 97.03 0.1K
09:50 97.11 97.30 97.03 97.03 1.6K
09:51 97.30 97.30 97.30 97.30 0.4K
09:52 97.30 97.30 97.30 97.30 0.0K
09:53 96.84 96.84 96.84 96.84 0.4K
09:54 96.98 96.98 96.98 96.98 0.3K
09:55 96.98 96.98 96.98 96.98 0.2K
09:56 96.98 97.10 96.98 97.10 0.5K
09:57 97.10 97.10 97.00 97.00 2.9K
09:58 97.00 97.10 97.00 97.10 1.4K
09:59 97.10 97.10 97.10 97.10 0.0K
10:00 97.10 97.10 96.80 96.81 0.6K
10:01 96.80 96.80 96.80 96.80 0.4K
10:02 96.80 96.80 96.80 96.80 0.2K
10:03 96.80 96.80 96.80 96.80 0.8K
10:04 96.80 96.80 96.80 96.80 0.3K
10:05 96.80 96.80 96.69 96.69 1.5K
10:06 96.69 96.80 96.69 96.75 0.9K
10:07 96.75 96.75 96.68 96.68 0.2K
10:08 96.68 96.80 96.68 96.73 0.8K
10:09 96.80 96.80 96.80 96.80 0.1K
10:10 96.80 96.80 96.60 96.80 0.8K
10:11 96.80 96.80 96.60 96.60 0.4K
10:12 96.60 96.60 96.60 96.60 0.1K
10:13 96.60 96.70 96.60 96.70 0.2K
10:14 96.73 96.79 96.73 96.79 0.5K
10:15 96.80 96.80 96.80 96.80 0.2K
10:16 96.80 96.80 96.70 96.80 0.4K
10:17 96.80 96.80 96.80 96.80 0.2K
10:18 96.80 96.80 96.80 96.80 0.4K
10:19 96.80 96.80 96.80 96.80 0.2K
10:20 96.80 96.80 96.80 96.80 0.0K
10:21 96.80 97.00 96.80 97.00 1.0K
10:22 97.00 97.10 97.00 97.10 0.7K
10:23 97.06 97.06 96.65 96.65 10.9K
10:24 97.10 97.10 97.10 97.10 0.1K
10:25 97.53 97.53 97.53 97.53 0.2K
10:26 97.14 97.27 97.14 97.27 2.0K
10:27 97.27 97.55 97.27 97.55 0.3K
10:28 97.55 97.55 97.32 97.32 1.5K
10:29 97.32 97.32 97.32 97.32 0.2K
10:30 97.05 97.27 97.05 97.27 1.4K
10:31 97.27 97.27 97.27 97.27 0.1K
10:32 97.27 97.27 97.27 97.27 0.0K
10:33 97.27 97.27 97.27 97.27 0.0K
10:34 97.27 97.27 97.27 97.27 0.2K
10:35 97.27 97.27 97.27 97.27 0.1K
10:36 97.27 97.27 97.27 97.27 0.0K
10:37 97.27 97.27 97.27 97.27 0.0K
10:38 97.27 97.27 97.27 97.27 0.1K
10:39 97.27 97.27 97.27 97.27 0.0K
10:40 97.27 97.27 97.27 97.27 0.1K
10:41 97.27 97.27 97.22 97.22 1.0K
10:42 97.22 97.50 97.22 97.40 0.9K
10:43 97.40 97.40 97.40 97.40 0.0K
10:44 97.40 97.40 97.40 97.40 0.0K
10:45 97.40 97.40 97.40 97.40 0.6K
10:46 97.50 97.50 97.50 97.50 2.2K
10:47 97.50 97.50 97.50 97.50 0.0K
10:48 97.50 97.50 97.50 97.50 0.1K
10:49 97.55 97.55 97.55 97.55 0.2K
10:50 97.51 97.69 97.51 97.69 5.1K
10:51 97.50 97.50 97.50 97.50 0.2K
10:52 97.50 97.70 97.50 97.70 0.2K
10:53 97.70 97.70 97.70 97.70 0.0K
10:54 97.70 97.70 97.50 97.50 0.3K
10:55 97.38 97.38 97.38 97.38 1.5K
10:56 97.38 97.38 97.38 97.38 0.0K
10:57 97.38 97.46 97.38 97.46 2.3K
10:58 97.46 97.46 97.46 97.46 0.2K
10:59 97.46 97.46 97.35 97.35 0.3K
11:00 97.35 97.35 97.35 97.35 0.5K
11:01 97.35 97.35 97.35 97.35 1.5K
11:02 97.35 97.35 97.35 97.35 0.0K
11:03 97.27 97.35 97.27 97.35 0.3K
11:04 97.35 97.35 97.35 97.35 0.2K
11:05 97.35 97.35 97.35 97.35 0.0K
11:06 97.35 97.35 97.00 97.00 2.4K
11:07 97.00 97.00 96.99 96.99 0.1K
11:08 96.99 96.99 96.99 96.99 0.0K
11:09 96.99 96.99 96.99 96.99 0.3K
11:10 96.99 96.99 96.99 96.99 0.0K
11:11 96.99 97.00 96.99 97.00 0.9K
11:12 97.00 97.00 97.00 97.00 0.0K
11:13 97.00 97.00 97.00 97.00 1.3K
11:14 97.70 97.70 97.05 97.06 1.3K
11:15 97.06 97.06 97.06 97.06 0.1K
11:16 97.06 97.06 97.06 97.06 0.5K
11:17 97.06 97.06 97.06 97.06 0.0K
11:18 97.06 97.06 97.06 97.06 0.1K
11:19 97.06 97.06 97.06 97.06 0.0K
11:20 97.06 97.06 97.06 97.06 0.1K
11:21 97.15 97.15 97.05 97.05 0.7K
11:22 97.05 97.05 97.05 97.05 0.1K
11:23 97.05 97.05 97.05 97.05 0.0K
11:24 97.05 97.05 97.05 97.05 0.2K
11:25 97.05 97.05 97.05 97.05 0.0K
11:26 97.05 97.05 97.05 97.05 0.1K
11:27 97.05 97.05 97.05 97.05 0.1K
11:28 97.05 97.05 97.05 97.05 0.2K
11:29 97.05 97.05 97.05 97.05 0.0K
11:30 97.05 97.05 97.05 97.05 0.0K
11:31 97.05 97.05 97.05 97.05 0.0K
11:32 97.05 97.05 97.05 97.05 0.0K
11:33 97.45 97.45 97.45 97.45 3.1K
11:34 97.45 97.45 97.45 97.45 0.0K
11:35 97.45 97.45 97.45 97.45 0.0K
11:36 97.45 97.45 97.45 97.45 0.0K
11:37 97.45 97.45 97.45 97.45 0.0K
11:38 97.45 97.45 97.45 97.45 0.1K
11:39 97.45 97.45 97.45 97.45 0.0K
11:40 97.45 97.45 97.45 97.45 0.1K
11:41 97.45 97.45 97.45 97.45 0.0K
11:42 97.45 97.45 97.45 97.45 0.0K
11:43 97.38 97.38 97.38 97.38 1.0K
11:44 97.38 97.38 97.38 97.38 0.2K
11:45 97.38 97.38 97.38 97.38 0.0K
11:46 97.38 97.38 97.38 97.38 0.1K
11:47 97.38 97.38 97.38 97.38 0.1K
11:48 97.38 97.38 97.38 97.38 0.1K
11:49 97.38 97.38 97.14 97.14 0.7K
11:50 97.14 97.16 97.14 97.16 0.7K
11:51 97.16 97.16 97.16 97.16 0.0K
11:52 97.50 97.50 97.50 97.50 0.2K
11:53 97.50 97.50 97.30 97.30 0.2K
11:54 97.30 97.32 97.30 97.32 1.0K
11:55 97.30 97.30 97.30 97.30 0.3K
11:56 97.30 97.30 97.30 97.30 0.1K
11:57 97.30 97.30 97.30 97.30 0.0K
11:58 97.30 97.30 97.30 97.30 0.0K
11:59 97.30 97.30 97.30 97.30 0.1K
12:00 97.30 97.30 97.10 97.10 0.6K
12:01 97.10 97.10 97.10 97.10 0.2K
12:02 97.10 97.10 97.10 97.10 0.1K
12:03 97.10 97.10 97.00 97.00 1.8K
12:04 97.00 97.00 97.00 97.00 0.3K
12:05 96.80 96.80 96.80 96.80 0.7K
12:06 96.80 96.99 96.80 96.99 0.4K
12:07 96.99 96.99 96.99 96.99 0.0K
12:08 96.99 96.99 96.88 96.88 0.1K
12:09 96.89 96.89 96.89 96.89 0.6K
12:10 96.89 96.89 96.89 96.89 0.4K
12:11 96.89 96.89 96.80 96.80 0.5K
12:12 96.80 96.80 96.73 96.73 0.1K
12:13 96.73 96.73 96.73 96.73 0.1K
12:14 96.60 96.60 96.55 96.55 2.8K
12:15 96.21 96.36 96.21 96.36 1.7K
12:16 96.36 96.36 96.36 96.36 0.0K
12:17 96.36 96.36 96.36 96.36 0.1K
12:18 96.49 96.49 96.49 96.49 0.2K
12:19 96.49 96.49 96.49 96.49 0.4K
12:20 96.49 96.49 96.49 96.49 0.4K
12:21 96.49 96.49 96.00 96.40 4.8K
12:22 96.40 96.40 96.12 96.12 0.7K
12:23 96.12 96.12 96.12 96.12 0.0K
12:24 96.12 96.12 96.12 96.12 0.0K
12:25 96.12 96.12 96.12 96.12 0.0K
12:26 96.12 96.12 96.12 96.12 0.1K
12:27 96.12 96.12 96.12 96.12 0.0K
12:28 96.12 96.50 96.12 96.50 0.2K
12:29 96.38 96.38 96.25 96.25 0.9K
12:30 96.25 96.25 96.25 96.25 0.5K
12:31 96.25 96.25 96.25 96.25 0.1K
12:32 96.25 96.62 96.25 96.62 0.5K
12:33 96.62 96.62 96.62 96.62 0.1K
12:34 96.62 96.62 96.62 96.62 0.0K
12:35 96.62 96.62 96.23 96.23 0.3K
12:36 96.23 96.23 96.23 96.23 0.0K
12:37 96.23 96.23 96.23 96.23 0.0K
12:38 96.61 96.61 96.61 96.61 0.3K
12:39 96.61 96.61 96.61 96.61 0.0K
12:40 96.61 96.61 96.61 96.61 0.0K
12:41 96.61 96.61 96.61 96.61 0.0K
12:42 96.61 96.61 96.61 96.61 0.0K
12:43 96.61 96.61 96.61 96.61 0.0K
12:44 96.61 96.61 96.61 96.61 0.0K
12:45 96.61 96.61 96.61 96.61 0.1K
12:46 96.31 96.31 96.31 96.31 0.2K
12:47 96.31 96.31 96.31 96.31 0.0K
12:48 96.39 96.60 96.39 96.60 6.8K
12:49 96.60 96.60 96.60 96.60 0.2K
12:50 96.60 96.60 96.60 96.60 0.0K
12:51 96.60 97.04 96.60 97.04 0.1K
12:52 97.04 97.04 97.04 97.04 0.0K
12:53 97.04 97.04 97.04 97.04 0.0K
12:54 97.04 97.04 97.04 97.04 0.0K
12:55 97.04 97.04 96.78 96.78 0.8K
12:56 97.15 97.15 97.15 97.15 0.4K
12:57 97.15 97.15 97.15 97.15 0.3K
12:58 97.15 97.15 97.15 97.15 0.0K
12:59 97.15 97.15 97.15 97.15 0.3K
13:00 97.15 97.15 97.15 97.15 0.1K
13:01 97.15 97.15 97.15 97.15 0.0K
13:02 97.15 97.15 97.15 97.15 0.0K
13:03 97.15 97.15 97.15 97.15 0.0K
13:04 97.15 97.15 96.93 96.93 0.2K
13:05 96.93 96.93 96.93 96.93 0.1K
13:06 96.93 96.93 96.93 96.93 0.0K
13:07 96.93 97.00 96.93 97.00 0.4K
13:08 96.99 96.99 96.99 96.99 0.1K
13:09 96.98 97.00 96.98 97.00 0.9K
13:10 97.00 97.00 97.00 97.00 0.0K
13:11 97.00 97.00 97.00 97.00 0.0K
13:12 97.00 97.00 97.00 97.00 0.0K
13:13 97.00 97.15 97.00 97.15 0.8K
13:14 97.15 97.15 97.15 97.15 0.0K
13:15 97.15 97.15 97.15 97.15 0.1K
13:16 97.33 97.33 97.33 97.33 0.1K
13:17 97.33 97.33 97.33 97.33 0.2K
13:18 97.33 97.33 97.33 97.33 0.0K
13:19 97.20 97.23 97.20 97.23 0.7K
13:20 97.23 97.23 97.23 97.23 0.1K
13:21 97.25 97.25 97.25 97.25 1.6K
13:22 97.25 97.25 97.25 97.25 0.1K
13:23 97.25 97.25 97.25 97.25 0.1K
13:24 97.25 97.25 97.25 97.25 0.0K
13:25 97.25 97.25 97.25 97.25 0.2K
13:26 97.25 97.25 97.25 97.25 0.0K
13:27 97.25 97.25 97.25 97.25 0.0K
13:28 97.25 97.25 97.25 97.25 0.0K
13:29 97.25 97.25 97.25 97.25 0.0K
13:30 97.25 97.25 97.25 97.25 0.0K
13:31 97.25 97.25 97.25 97.25 0.0K
13:32 97.25 97.25 97.25 97.25 0.0K
13:33 97.13 97.13 97.13 97.13 0.6K
13:34 97.13 97.13 97.13 97.13 0.0K
13:35 97.13 97.13 97.13 97.13 0.0K
13:36 97.13 97.13 97.13 97.13 0.0K
13:37 97.13 97.13 97.13 97.13 0.1K
13:38 97.13 97.13 97.13 97.13 0.1K
13:39 97.13 97.13 97.13 97.13 0.0K
13:40 97.13 97.20 97.13 97.20 0.2K
13:41 97.20 97.20 97.20 97.20 0.0K
13:42 97.10 97.10 97.10 97.10 0.5K
13:43 97.10 97.10 97.10 97.10 0.0K
13:44 97.10 97.10 97.10 97.10 0.1K
13:45 97.10 97.10 97.10 97.10 0.0K
13:46 97.10 97.10 96.52 96.75 3.4K
13:47 96.75 96.75 96.75 96.75 0.3K
13:48 97.10 97.10 97.10 97.10 0.3K
13:49 97.10 97.10 97.10 97.10 0.0K
13:50 97.03 97.03 97.03 97.03 0.1K
13:51 97.03 97.03 97.03 97.03 0.1K
13:52 97.03 97.03 96.90 96.90 2.3K
13:53 96.90 96.90 96.90 96.90 0.0K
13:54 97.04 97.04 97.04 97.04 0.2K
13:55 97.05 97.05 97.04 97.05 1.2K
13:56 97.05 97.05 97.00 97.00 0.6K
13:57 97.00 97.05 97.00 97.05 0.3K
13:58 97.05 97.05 97.04 97.05 0.6K
13:59 97.05 97.07 97.05 97.05 0.4K
14:00 97.05 97.05 97.05 97.05 0.0K
14:01 96.70 96.75 96.70 96.75 2.9K
14:02 96.75 96.75 96.75 96.75 0.3K
14:03 96.75 96.80 96.75 96.80 0.8K
14:04 97.10 97.10 96.81 96.81 1.3K
14:05 96.80 96.83 96.80 96.81 2.3K
14:06 96.81 96.81 96.81 96.81 1.0K
14:07 97.03 97.03 96.81 96.81 5.6K
14:08 97.10 97.10 96.88 97.08 3.9K
14:09 97.08 97.13 97.05 97.13 1.3K
14:10 97.13 97.13 97.13 97.13 0.0K
14:11 97.13 97.13 97.13 97.13 0.0K
14:12 97.13 97.13 97.13 97.13 0.2K
14:13 97.13 97.13 97.13 97.13 0.1K
14:14 97.13 97.13 97.13 97.13 0.0K
14:15 97.13 97.13 97.13 97.13 0.0K
14:16 97.13 97.13 96.92 96.92 1.4K
14:17 96.92 96.92 96.92 96.92 0.0K
14:18 96.80 96.80 96.80 96.80 0.1K
14:19 97.05 97.05 97.05 97.05 1.1K
14:20 97.05 97.05 97.05 97.05 0.0K
14:21 97.05 97.05 97.05 97.05 0.3K
14:22 97.05 97.05 97.05 97.05 0.0K
14:23 97.05 97.05 96.95 96.95 0.5K
14:24 96.95 96.95 96.95 96.95 0.1K
14:25 96.95 96.95 96.95 96.95 0.2K
14:26 96.95 96.95 96.95 96.95 0.0K
14:27 96.95 96.95 96.95 96.95 0.0K
14:28 96.95 96.95 96.95 96.95 0.2K
14:29 96.95 96.95 96.95 96.95 0.0K
14:30 96.95 97.00 96.95 97.00 0.1K
14:31 97.00 97.00 97.00 97.00 0.0K
14:32 96.94 96.94 96.94 96.94 1.9K
14:33 96.94 96.94 96.94 96.94 0.0K
14:34 96.94 96.94 96.94 96.94 0.1K
14:35 96.94 96.94 96.94 96.94 0.0K
14:36 96.94 96.94 96.94 96.94 0.1K
14:37 96.88 96.94 96.88 96.94 2.1K
14:38 96.94 96.94 96.94 96.94 0.0K
14:39 96.94 96.94 96.94 96.94 0.0K
14:40 96.94 96.94 96.94 96.94 0.2K
14:41 96.94 97.00 96.94 97.00 0.3K
14:42 97.00 97.00 97.00 97.00 0.0K
14:43 97.00 97.00 97.00 97.00 0.0K
14:44 97.00 97.00 97.00 97.00 0.0K
14:45 97.00 97.00 97.00 97.00 0.0K
14:46 97.00 97.00 97.00 97.00 0.0K
14:47 97.00 97.00 97.00 97.00 0.0K
14:48 97.00 97.00 97.00 97.00 0.0K
14:49 97.00 97.00 97.00 97.00 0.0K
14:50 97.00 97.00 97.00 97.00 0.0K
14:51 97.00 97.00 97.00 97.00 0.6K
14:52 96.94 97.00 96.94 97.00 1.0K
14:53 97.00 97.00 97.00 97.00 0.4K
14:54 97.00 97.00 97.00 97.00 0.0K
14:55 97.00 97.00 96.98 96.98 0.1K
14:56 96.98 96.98 96.98 96.98 0.0K
14:57 96.98 96.98 96.98 96.98 0.3K
14:58 96.98 96.98 96.98 96.98 0.4K
14:59 96.98 97.00 96.98 97.00 0.3K
15:00 97.00 97.00 97.00 97.00 0.0K
15:01 97.00 97.00 97.00 97.00 0.3K
15:02 97.00 97.00 97.00 97.00 0.3K
15:03 97.00 97.05 97.00 97.05 2.0K
15:04 97.05 97.05 97.05 97.05 0.5K
15:05 97.05 97.05 97.05 97.05 0.0K
15:06 97.05 97.05 97.05 97.05 0.4K
15:07 97.05 97.18 97.05 97.18 0.2K
15:08 97.18 97.29 97.18 97.29 0.4K
15:09 97.29 97.29 97.29 97.29 0.4K
15:10 97.29 97.30 97.29 97.30 0.7K
15:11 97.30 97.30 97.30 97.30 0.0K
15:12 97.30 97.30 97.30 97.30 0.6K
15:13 97.28 97.30 97.28 97.30 0.8K
15:14 97.30 98.46 97.30 97.50 5.8K
15:15 97.45 98.00 97.45 98.00 1.4K
15:16 98.00 98.00 97.83 97.83 0.9K
15:17 97.83 98.26 97.83 98.26 1.6K
15:18 98.26 98.26 98.26 98.26 1.0K
15:19 98.26 98.46 97.81 97.81 3.6K
15:20 97.81 97.94 97.81 97.92 0.9K
15:21 97.92 98.13 97.92 98.13 1.6K
15:22 98.13 98.35 98.01 98.23 2.1K
15:23 98.28 98.50 98.20 98.50 1.7K
15:24 98.16 98.37 98.16 98.37 1.1K
15:25 98.37 98.37 98.37 98.37 0.2K
15:26 98.37 98.37 98.20 98.20 0.7K
15:27 98.20 98.20 98.00 98.00 1.5K
15:28 98.00 98.00 98.00 98.00 0.2K
15:29 97.91 97.91 97.67 97.67 0.3K
15:30 97.67 97.67 97.56 97.56 0.3K
15:31 97.56 97.56 97.56 97.56 1.2K
15:32 97.56 97.56 97.56 97.56 0.0K
15:33 97.56 97.75 97.56 97.75 0.9K
15:34 97.75 97.75 97.75 97.75 0.0K
15:35 97.75 97.75 97.75 97.75 0.0K
15:36 97.75 97.77 97.75 97.77 0.3K
15:37 97.77 97.77 97.77 97.77 0.0K
15:38 97.77 98.00 97.77 98.00 0.4K
15:39 97.91 97.91 97.91 97.91 0.6K
15:40 97.91 97.91 97.91 97.91 0.0K
15:41 97.91 97.91 97.91 97.91 0.1K
15:42 97.91 97.91 97.91 97.91 0.1K
15:43 97.91 97.91 97.91 97.91 0.1K
15:44 98.00 98.00 98.00 98.00 0.1K
15:45 98.00 98.00 98.00 98.00 0.2K
15:46 98.00 98.00 98.00 98.00 0.6K
15:47 98.00 98.00 98.00 98.00 1.4K
15:48 98.00 98.00 97.94 98.00 0.6K
15:49 98.00 98.00 98.00 98.00 0.6K
15:50 98.00 98.00 97.94 97.94 1.2K
15:51 97.94 97.94 97.94 97.94 0.2K
15:52 97.94 97.94 97.94 97.94 0.0K
15:53 97.94 98.24 97.94 98.24 0.5K
15:54 98.50 98.50 98.23 98.24 1.0K
15:55 98.24 98.24 98.22 98.22 0.4K
15:56 98.22 98.22 98.22 98.22 0.1K
15:57 98.22 98.22 98.22 98.22 0.0K
15:58 98.50 98.50 98.50 98.50 0.2K
15:59 98.50 98.50 98.01 98.01 0.5K
16:00 98.01 98.25 97.75 97.75 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available