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 99.10 99.10 98.53 98.80 4.4K
09:32 99.10 99.10 99.10 99.10 0.6K
09:33 99.10 99.10 98.73 98.73 0.4K
09:34 98.50 98.50 98.50 98.50 1.8K
09:35 98.50 98.51 98.50 98.51 1.4K
09:36 98.51 98.51 98.51 98.51 0.1K
09:37 98.51 98.79 98.50 98.79 0.5K
09:38 98.79 98.79 98.79 98.79 0.0K
09:39 98.79 98.79 98.58 98.58 0.3K
09:40 98.58 98.58 98.58 98.58 0.0K
09:41 98.55 98.55 98.55 98.55 0.6K
09:42 98.55 98.55 98.55 98.55 0.1K
09:43 98.55 98.55 98.55 98.55 0.0K
09:44 98.55 98.55 98.25 98.25 0.2K
09:45 98.09 98.09 97.59 98.07 0.7K
09:46 98.07 98.07 97.83 97.83 0.1K
09:47 97.83 98.00 97.83 98.00 0.2K
09:48 98.21 98.21 98.21 98.21 2.0K
09:49 98.21 98.46 98.20 98.46 0.5K
09:50 98.46 98.46 98.46 98.46 0.1K
09:51 98.46 98.46 98.46 98.46 0.0K
09:52 98.46 98.46 98.46 98.46 0.1K
09:53 98.46 98.46 98.46 98.46 0.2K
09:54 98.46 98.46 97.80 97.80 0.5K
09:55 97.80 97.80 97.80 97.80 0.2K
09:56 98.00 98.00 98.00 98.00 0.8K
09:57 98.00 98.00 98.00 98.00 0.0K
09:58 98.00 98.00 98.00 98.00 0.1K
09:59 98.00 98.00 98.00 98.00 0.0K
10:00 98.00 98.13 98.00 98.13 0.5K
10:01 98.13 98.28 98.13 98.28 0.4K
10:02 98.28 98.28 98.28 98.28 0.1K
10:03 98.25 98.25 98.25 98.25 0.2K
10:04 98.25 98.25 98.25 98.25 0.1K
10:05 98.25 98.25 98.25 98.25 0.0K
10:06 98.25 98.25 98.25 98.25 0.0K
10:07 98.05 98.05 98.05 98.05 0.2K
10:08 98.22 98.30 98.22 98.30 0.7K
10:09 98.30 98.30 98.30 98.30 0.1K
10:10 98.30 98.30 98.30 98.30 0.0K
10:11 98.30 98.30 98.30 98.30 0.5K
10:12 98.19 98.19 98.18 98.18 1.1K
10:13 98.18 98.18 98.01 98.01 0.9K
10:14 98.01 98.01 98.01 98.01 0.0K
10:15 97.79 97.85 97.79 97.85 0.8K
10:16 97.85 97.85 97.85 97.85 0.1K
10:17 97.85 97.85 97.70 97.70 1.5K
10:18 97.70 97.70 97.70 97.70 0.0K
10:19 97.70 97.70 97.35 97.35 0.7K
10:20 97.35 97.49 97.01 97.49 3.1K
10:21 97.49 97.53 97.49 97.53 0.3K
10:22 97.93 97.93 97.93 97.93 0.5K
10:23 97.93 97.93 97.93 97.93 0.0K
10:24 97.93 97.93 97.93 97.93 1.8K
10:25 97.93 97.93 97.93 97.93 0.0K
10:26 97.93 97.93 97.93 97.93 0.1K
10:27 97.50 97.50 97.18 97.18 1.0K
10:28 97.18 97.18 97.10 97.10 0.2K
10:29 97.10 97.10 97.10 97.10 0.0K
10:30 97.10 97.10 97.10 97.10 0.1K
10:31 97.10 97.10 97.10 97.10 0.1K
10:32 97.10 97.10 97.10 97.10 0.1K
10:33 97.10 97.10 97.10 97.10 0.1K
10:34 97.10 97.42 97.10 97.42 0.8K
10:35 97.42 97.43 97.42 97.43 0.2K
10:36 97.43 97.43 97.43 97.43 0.2K
10:37 97.43 97.43 97.43 97.43 0.0K
10:38 97.43 97.43 97.43 97.43 0.0K
10:39 97.43 97.43 97.43 97.43 0.0K
10:40 97.43 97.43 97.43 97.43 0.0K
10:41 97.43 97.43 97.43 97.43 0.0K
10:42 97.43 97.43 97.43 97.43 0.1K
10:43 97.43 97.43 97.43 97.43 0.0K
10:44 97.43 97.68 97.43 97.68 0.1K
10:45 97.50 97.55 97.50 97.55 1.3K
10:46 97.25 97.25 97.25 97.25 2.0K
10:47 97.43 97.43 97.43 97.43 0.8K
10:48 97.43 97.43 97.10 97.10 0.6K
10:49 97.13 97.49 97.00 97.00 2.0K
10:50 97.00 97.00 96.87 96.87 0.7K
10:51 96.87 97.00 96.87 97.00 0.9K
10:52 97.00 97.00 97.00 97.00 0.0K
10:53 97.00 97.00 97.00 97.00 0.0K
10:54 97.00 97.00 96.83 96.85 1.2K
10:55 96.85 97.00 96.85 96.95 1.3K
10:56 97.00 97.00 97.00 97.00 0.3K
10:57 96.92 96.92 96.85 96.85 0.3K
10:58 96.85 96.85 96.85 96.85 0.0K
10:59 96.85 96.85 96.85 96.85 0.0K
11:00 96.85 96.85 96.85 96.85 0.1K
11:01 96.85 96.85 96.85 96.85 0.0K
11:02 96.85 96.97 96.85 96.97 0.7K
11:03 96.97 96.97 96.97 96.97 0.0K
11:04 96.97 96.97 96.97 96.97 0.0K
11:05 96.97 96.97 96.97 96.97 0.1K
11:06 96.97 96.97 96.97 96.97 0.0K
11:07 97.00 97.00 97.00 97.00 4.0K
11:08 97.00 97.00 97.00 97.00 0.0K
11:09 97.00 97.00 97.00 97.00 0.0K
11:10 97.00 97.00 97.00 97.00 0.0K
11:11 97.00 97.00 97.00 97.00 0.0K
11:12 97.25 97.25 97.25 97.25 0.1K
11:13 97.25 97.25 97.25 97.25 0.0K
11:14 97.25 97.25 97.13 97.13 0.6K
11:15 97.13 97.13 97.13 97.13 0.0K
11:16 97.25 97.25 97.00 97.00 0.6K
11:17 97.00 97.00 97.00 97.00 0.0K
11:18 97.00 97.00 97.00 97.00 0.0K
11:19 97.00 97.00 97.00 97.00 0.0K
11:20 97.00 97.00 97.00 97.00 0.0K
11:21 97.00 97.00 97.00 97.00 0.0K
11:22 97.00 97.00 97.00 97.00 0.0K
11:23 97.00 97.40 97.00 97.40 0.6K
11:24 97.40 97.40 97.40 97.40 0.0K
11:25 97.35 97.50 97.35 97.50 0.3K
11:26 97.50 97.50 97.50 97.50 0.0K
11:27 97.40 97.40 97.40 97.40 0.1K
11:28 97.40 97.40 97.40 97.40 0.0K
11:29 97.40 97.40 97.40 97.40 0.1K
11:30 97.43 97.43 97.43 97.43 0.3K
11:31 97.43 97.43 97.42 97.42 0.5K
11:32 97.42 97.42 97.42 97.42 0.0K
11:33 97.42 97.42 97.42 97.42 0.0K
11:34 97.42 97.42 97.42 97.42 0.1K
11:35 97.42 97.42 97.42 97.42 0.1K
11:36 97.42 97.42 97.42 97.42 0.0K
11:37 97.42 97.42 97.42 97.42 0.1K
11:38 97.42 97.42 97.38 97.38 1.3K
11:39 97.38 97.43 97.38 97.43 0.3K
11:40 97.43 97.43 97.43 97.43 0.0K
11:41 97.50 97.50 97.50 97.50 0.3K
11:42 97.50 97.50 97.50 97.50 0.1K
11:43 97.50 97.50 97.50 97.50 0.0K
11:44 97.50 97.50 97.50 97.50 0.0K
11:45 97.50 97.50 97.50 97.50 0.1K
11:46 97.50 97.50 97.50 97.50 0.2K
11:47 97.50 97.50 97.50 97.50 0.0K
11:48 97.50 97.50 97.50 97.50 0.0K
11:49 97.50 97.50 97.50 97.50 0.1K
11:50 97.39 97.39 97.39 97.39 0.1K
11:51 97.50 97.50 97.39 97.39 0.2K
11:52 97.39 97.39 97.39 97.39 0.0K
11:53 97.40 97.50 97.40 97.50 0.6K
11:54 97.50 97.50 97.50 97.50 0.0K
11:55 97.50 97.50 97.50 97.50 0.0K
11:56 97.50 97.50 97.50 97.50 0.0K
11:57 97.50 97.50 97.50 97.50 0.0K
11:58 97.50 97.50 97.50 97.50 0.0K
11:59 97.50 97.50 97.50 97.50 0.0K
12:00 97.50 97.50 97.50 97.50 0.0K
12:01 97.50 97.50 97.50 97.50 0.2K
12:02 97.43 97.43 97.43 97.43 2.2K
12:03 97.43 97.43 97.43 97.43 0.0K
12:04 97.43 97.43 97.39 97.39 0.1K
12:05 97.39 97.39 97.39 97.39 0.0K
12:06 97.39 97.39 97.39 97.39 0.0K
12:07 97.39 97.39 97.39 97.39 0.0K
12:08 97.39 97.39 97.39 97.39 0.1K
12:09 97.39 97.39 97.39 97.39 0.0K
12:10 97.39 97.39 97.39 97.39 0.0K
12:11 97.39 97.39 97.39 97.39 0.0K
12:12 97.39 97.39 97.39 97.39 0.3K
12:13 97.39 97.50 97.29 97.29 0.5K
12:14 97.29 97.39 97.29 97.39 0.1K
12:15 97.39 97.39 97.39 97.39 0.1K
12:16 97.39 97.43 97.39 97.43 0.2K
12:17 97.30 97.30 97.30 97.30 1.2K
12:18 97.22 97.22 97.22 97.22 0.1K
12:19 97.22 97.22 97.22 97.22 0.0K
12:20 97.25 97.25 97.25 97.25 3.0K
12:21 97.25 97.25 97.25 97.25 0.1K
12:22 97.25 97.25 97.25 97.25 0.0K
12:23 97.25 97.25 97.25 97.25 0.0K
12:24 97.25 97.25 97.25 97.25 0.0K
12:25 97.25 97.25 97.25 97.25 0.1K
12:26 97.25 97.25 97.25 97.25 0.0K
12:27 97.25 97.25 97.25 97.25 0.0K
12:28 97.25 97.25 97.25 97.25 0.0K
12:29 97.25 97.25 97.25 97.25 0.0K
12:30 97.25 97.25 97.25 97.25 0.0K
12:31 97.25 97.25 97.13 97.13 0.2K
12:32 97.13 97.13 97.13 97.13 0.0K
12:33 97.10 97.10 97.10 97.10 0.6K
12:34 97.10 97.10 97.05 97.05 0.7K
12:35 97.05 97.05 97.00 97.00 1.9K
12:36 97.00 97.00 97.00 97.00 3.2K
12:37 97.00 97.00 96.95 97.00 1.0K
12:38 97.00 97.00 97.00 97.00 0.1K
12:39 97.00 97.00 96.91 96.92 1.2K
12:40 96.92 96.92 96.92 96.92 0.0K
12:41 96.92 96.92 96.92 96.92 0.3K
12:42 96.92 97.10 96.92 97.10 1.5K
12:43 97.10 97.10 97.10 97.10 0.1K
12:44 97.10 97.10 97.10 97.10 0.0K
12:45 97.10 97.10 97.10 97.10 1.1K
12:46 97.10 97.10 97.10 97.10 0.0K
12:47 97.10 97.10 96.97 97.00 2.1K
12:48 97.00 97.00 97.00 97.00 0.0K
12:49 97.00 97.00 96.98 96.98 1.5K
12:50 96.98 96.98 96.98 96.98 0.0K
12:51 96.98 96.98 96.98 96.98 0.1K
12:52 96.98 96.98 96.90 96.90 0.3K
12:53 96.90 96.90 96.90 96.90 0.3K
12:54 96.90 96.90 96.90 96.90 0.1K
12:55 96.90 96.90 96.90 96.90 0.0K
12:56 96.90 96.90 96.90 96.90 0.6K
12:57 96.70 96.70 96.61 96.61 1.1K
12:58 96.50 96.50 96.50 96.50 0.3K
12:59 96.50 96.50 96.50 96.50 0.0K
13:00 96.50 96.50 96.50 96.50 0.1K
13:01 96.50 96.60 96.50 96.60 0.2K
13:02 96.69 96.69 96.55 96.55 0.6K
13:03 96.54 96.54 96.54 96.54 0.2K
13:04 96.50 96.59 96.50 96.59 2.1K
13:05 96.59 96.59 96.59 96.59 0.1K
13:06 96.59 96.59 96.59 96.59 0.6K
13:07 96.59 96.59 96.59 96.59 0.0K
13:08 96.59 96.59 96.59 96.59 0.6K
13:09 96.59 96.59 96.59 96.59 0.0K
13:10 96.59 96.59 96.59 96.59 0.0K
13:11 96.59 96.59 96.50 96.50 0.1K
13:12 96.70 96.70 96.70 96.70 0.2K
13:13 96.58 96.58 96.58 96.58 0.4K
13:14 96.58 96.58 96.58 96.58 0.1K
13:15 96.58 96.58 96.18 96.18 1.1K
13:16 96.00 96.18 96.00 96.18 0.2K
13:17 96.18 96.18 96.18 96.18 0.1K
13:18 96.18 96.45 96.18 96.45 0.2K
13:19 96.45 96.45 96.45 96.45 0.0K
13:20 96.45 96.45 96.45 96.45 0.0K
13:21 96.45 96.45 96.45 96.45 0.0K
13:22 96.45 96.65 96.45 96.49 0.3K
13:23 96.49 96.49 96.49 96.49 0.0K
13:24 96.49 96.50 96.49 96.50 0.5K
13:25 96.50 96.50 96.50 96.50 0.0K
13:26 96.50 96.50 96.50 96.50 0.0K
13:27 96.50 96.50 96.25 96.25 2.0K
13:28 96.25 96.25 96.25 96.25 0.5K
13:29 96.25 96.25 96.25 96.25 0.0K
13:30 96.25 96.25 96.25 96.25 0.0K
13:31 96.25 96.25 96.25 96.25 0.1K
13:32 96.25 96.25 96.25 96.25 0.0K
13:33 96.25 96.38 96.23 96.23 0.4K
13:34 96.23 96.23 96.23 96.23 0.0K
13:35 96.23 96.23 96.23 96.23 0.0K
13:36 96.23 96.23 96.23 96.23 0.0K
13:37 96.23 96.23 96.23 96.23 0.0K
13:38 96.23 96.23 96.23 96.23 0.1K
13:39 96.23 96.23 96.22 96.22 0.2K
13:40 96.22 96.22 96.22 96.22 0.1K
13:41 96.22 96.22 96.22 96.22 0.0K
13:42 96.22 96.22 96.22 96.22 1.1K
13:43 96.43 96.43 96.43 96.43 0.1K
13:44 96.43 96.43 96.43 96.43 0.0K
13:45 96.43 96.43 96.43 96.43 0.0K
13:46 96.43 96.43 96.43 96.43 0.0K
13:47 96.43 96.43 96.43 96.43 0.0K
13:48 96.43 96.43 96.43 96.43 0.1K
13:49 96.43 96.43 96.43 96.43 0.0K
13:50 96.43 96.43 96.43 96.43 0.0K
13:51 96.43 96.43 96.43 96.43 0.0K
13:52 96.43 96.43 96.43 96.43 0.0K
13:53 96.43 96.43 96.43 96.43 0.0K
13:54 96.34 96.34 96.34 96.34 0.2K
13:55 96.34 96.34 96.34 96.34 0.0K
13:56 96.34 96.34 96.34 96.34 0.0K
13:57 96.34 96.34 96.34 96.34 0.0K
13:58 96.34 96.34 96.34 96.34 0.0K
13:59 96.32 96.32 96.32 96.32 0.1K
14:00 96.32 96.32 96.32 96.32 0.0K
14:01 96.32 96.32 95.73 95.73 9.5K
14:02 95.73 95.73 95.52 95.52 7.1K
14:03 95.52 95.52 95.52 95.52 0.1K
14:04 95.52 95.52 95.52 95.52 0.0K
14:05 95.51 95.51 95.33 95.33 2.4K
14:06 95.33 95.33 95.33 95.33 0.1K
14:07 95.33 95.33 95.33 95.33 0.0K
14:08 95.33 95.33 95.33 95.33 0.0K
14:09 95.34 95.34 95.34 95.34 0.3K
14:10 95.75 95.75 95.75 95.75 0.1K
14:11 95.87 95.87 95.87 95.87 0.5K
14:12 95.87 96.40 95.87 96.40 0.2K
14:13 95.34 95.34 95.33 95.33 0.3K
14:14 95.33 95.33 95.33 95.33 0.1K
14:15 95.33 95.87 95.33 95.87 0.5K
14:16 95.87 95.87 95.87 95.87 0.0K
14:17 95.87 95.87 95.87 95.87 0.1K
14:18 95.87 95.87 95.87 95.87 0.1K
14:19 95.87 95.87 95.87 95.87 0.0K
14:20 95.87 95.87 95.87 95.87 0.0K
14:21 95.87 95.87 95.87 95.87 0.0K
14:22 95.50 95.50 95.50 95.50 0.5K
14:23 95.50 95.50 95.02 95.02 1.4K
14:24 95.02 95.59 95.02 95.59 0.5K
14:25 95.59 95.59 95.01 95.20 0.6K
14:26 95.20 95.20 95.05 95.05 0.2K
14:27 95.05 95.05 95.05 95.05 0.1K
14:28 95.40 95.40 95.40 95.40 0.3K
14:29 95.40 95.40 95.14 95.14 0.1K
14:30 95.14 95.14 95.14 95.14 0.1K
14:31 95.01 95.01 95.01 95.01 0.2K
14:32 95.01 95.01 95.01 95.01 0.1K
14:33 95.01 95.01 95.01 95.01 1.2K
14:34 95.35 95.35 95.35 95.35 0.5K
14:35 95.35 95.35 95.35 95.35 0.6K
14:36 95.35 95.35 95.20 95.20 4.5K
14:37 95.28 95.28 95.28 95.28 0.8K
14:38 95.28 95.28 95.28 95.28 0.2K
14:39 95.28 95.28 95.28 95.28 0.0K
14:40 95.28 95.28 95.00 95.00 0.7K
14:41 95.00 95.00 95.00 95.00 0.0K
14:42 94.99 95.00 94.99 95.00 12.8K
14:43 94.30 94.30 94.30 94.30 5.4K
14:44 94.30 94.66 94.30 94.33 1.5K
14:45 94.33 94.33 94.33 94.33 0.0K
14:46 94.33 94.66 94.33 94.66 0.6K
14:47 94.68 94.68 94.68 94.68 0.1K
14:48 94.68 94.68 94.68 94.68 0.0K
14:49 94.68 94.68 94.68 94.68 0.1K
14:50 94.68 94.68 94.68 94.68 0.0K
14:51 94.50 94.60 94.46 94.46 5.7K
14:52 94.46 94.46 94.46 94.46 0.1K
14:53 94.46 94.49 94.46 94.49 0.3K
14:54 94.49 94.49 94.49 94.49 0.7K
14:55 94.49 94.49 94.49 94.49 0.5K
14:56 94.49 94.49 94.49 94.49 0.5K
14:57 94.49 94.49 93.53 93.64 5.0K
14:58 93.83 93.83 93.65 93.65 0.2K
14:59 93.65 93.65 93.65 93.65 0.1K
15:00 93.65 93.94 93.65 93.94 0.9K
15:01 93.94 93.94 93.94 93.94 0.0K
15:02 94.08 94.15 94.08 94.15 0.8K
15:03 94.15 94.15 94.15 94.15 0.1K
15:04 94.15 94.15 94.15 94.15 0.1K
15:05 94.15 94.34 94.15 94.34 0.3K
15:06 94.34 94.34 94.34 94.34 0.0K
15:07 94.34 94.34 94.34 94.34 0.2K
15:08 94.34 94.34 94.34 94.34 0.5K
15:09 94.33 95.53 94.33 94.70 1.9K
15:10 94.70 94.88 94.27 94.27 1.7K
15:11 94.27 95.55 94.27 95.55 2.8K
15:12 95.55 95.55 94.28 94.28 2.1K
15:13 94.20 94.55 94.20 94.46 1.3K
15:14 94.46 94.50 94.46 94.50 2.1K
15:15 94.50 94.50 94.50 94.50 0.9K
15:16 94.50 94.50 94.50 94.50 0.2K
15:17 94.50 94.50 94.50 94.50 0.1K
15:18 94.50 94.77 94.50 94.77 1.2K
15:19 94.77 94.77 94.77 94.77 0.6K
15:20 94.77 94.77 94.77 94.77 0.0K
15:21 94.77 94.77 94.77 94.77 0.1K
15:22 94.77 94.77 94.77 94.77 0.2K
15:23 94.77 95.37 94.77 95.37 0.4K
15:24 95.37 95.37 95.37 95.37 0.1K
15:25 95.37 95.37 95.37 95.37 0.1K
15:26 94.76 94.76 94.76 94.76 0.2K
15:27 94.76 94.76 94.76 94.76 0.1K
15:28 94.76 94.76 94.76 94.76 0.0K
15:29 94.76 94.76 94.76 94.76 0.0K
15:30 94.76 94.76 94.26 94.26 0.8K
15:31 94.26 94.26 94.26 94.26 0.2K
15:32 94.26 94.26 94.26 94.26 0.0K
15:33 94.26 94.45 94.26 94.45 0.3K
15:34 94.45 94.45 94.45 94.45 0.0K
15:35 94.50 94.50 94.50 94.50 0.1K
15:36 94.25 94.25 94.25 94.25 0.4K
15:37 94.25 94.25 94.25 94.25 0.0K
15:38 94.25 94.25 94.25 94.25 0.0K
15:39 94.25 94.25 94.25 94.25 0.1K
15:40 94.42 94.42 94.42 94.42 0.1K
15:41 94.42 94.49 94.42 94.49 1.0K
15:42 94.49 94.49 94.17 94.17 2.6K
15:43 94.17 95.08 94.17 95.08 2.4K
15:44 95.08 95.44 94.15 94.15 2.2K
15:45 94.15 94.44 94.15 94.26 2.5K
15:46 94.26 94.38 94.26 94.38 2.2K
15:47 94.38 94.38 94.05 94.05 3.6K
15:48 94.20 94.21 94.20 94.21 1.9K
15:49 94.16 94.16 94.05 94.05 1.0K
15:50 94.00 94.00 94.00 94.00 1.7K
15:51 93.99 93.99 93.88 93.88 1.0K
15:52 93.90 93.90 93.90 93.90 1.2K
15:53 94.01 94.01 94.01 94.01 0.3K
15:54 94.01 94.01 93.94 93.94 0.7K
15:55 94.11 94.11 94.01 94.01 1.0K
15:56 93.90 93.90 93.78 93.78 2.5K
15:57 93.78 93.78 93.78 93.78 4.2K
15:58 93.78 93.78 93.78 93.78 0.3K
15:59 93.78 93.78 93.78 93.78 0.2K
16:00 93.70 93.89 93.01 93.01 9.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available