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 91.50 91.50 90.36 91.42 13.5K
09:32 91.42 91.42 91.11 91.11 0.8K
09:33 91.11 91.50 91.11 91.31 1.0K
09:34 91.31 91.50 91.29 91.50 1.0K
09:35 91.50 91.50 91.46 91.46 0.8K
09:36 91.46 92.34 91.46 92.34 1.0K
09:37 92.34 92.34 91.70 91.70 0.3K
09:38 91.70 91.78 91.70 91.78 0.3K
09:39 91.85 91.85 91.85 91.85 1.8K
09:40 91.50 91.50 91.35 91.38 2.6K
09:41 91.50 91.50 91.30 91.34 1.4K
09:42 91.40 91.40 91.40 91.40 4.6K
09:43 91.11 91.11 91.11 91.11 0.7K
09:44 91.11 91.19 91.11 91.19 1.5K
09:45 91.19 91.19 90.00 90.00 12.6K
09:46 90.49 90.49 90.37 90.37 0.4K
09:47 90.37 90.37 90.00 90.00 0.3K
09:48 90.00 91.13 90.00 90.00 0.6K
09:49 89.85 89.85 89.16 89.16 19.1K
09:50 89.01 89.09 89.00 89.05 6.6K
09:51 89.09 89.17 89.00 89.17 2.4K
09:52 89.16 89.16 89.16 89.16 5.8K
09:53 89.16 89.65 89.16 89.64 2.5K
09:54 89.42 89.58 89.42 89.43 1.1K
09:55 89.65 89.65 89.65 89.65 0.2K
09:56 89.80 89.86 89.80 89.86 0.8K
09:57 89.86 90.32 89.86 90.32 1.7K
09:58 90.32 90.96 90.32 90.96 0.5K
09:59 90.96 90.96 89.90 90.75 1.8K
10:00 90.75 90.75 90.75 90.75 0.1K
10:01 90.75 90.75 90.32 90.32 0.7K
10:02 90.32 90.32 90.19 90.19 0.4K
10:03 90.30 90.38 90.30 90.38 1.7K
10:04 90.00 90.19 89.35 89.35 2.5K
10:05 89.35 89.35 89.00 89.00 1.4K
10:06 89.00 90.00 89.00 90.00 2.8K
10:07 90.03 90.03 89.00 89.45 5.8K
10:08 89.45 89.61 89.45 89.61 0.2K
10:09 89.79 89.80 89.49 89.80 2.1K
10:10 89.80 89.80 89.80 89.80 0.3K
10:11 89.80 90.00 89.80 90.00 9.0K
10:12 89.87 90.64 89.87 90.06 2.0K
10:13 90.06 90.31 90.06 90.31 0.3K
10:14 90.12 90.50 90.12 90.37 1.2K
10:15 90.64 90.64 90.64 90.64 1.4K
10:16 90.14 90.69 90.14 90.69 4.0K
10:17 90.69 90.69 90.38 90.38 1.0K
10:18 90.38 90.45 90.38 90.45 1.9K
10:19 90.45 90.49 90.23 90.49 0.7K
10:20 90.53 90.53 90.49 90.49 0.5K
10:21 90.33 90.33 90.33 90.33 0.8K
10:22 90.33 90.33 90.10 90.10 1.2K
10:23 90.10 90.10 90.06 90.06 1.3K
10:24 90.06 90.06 90.02 90.02 1.9K
10:25 90.02 90.02 89.95 90.00 1.9K
10:26 90.00 90.03 90.00 90.03 1.8K
10:27 90.03 90.03 90.03 90.03 0.8K
10:28 90.01 90.01 90.01 90.01 2.2K
10:29 90.01 90.01 89.95 90.00 6.1K
10:30 90.00 90.00 89.88 89.90 2.4K
10:31 89.37 89.37 89.37 89.37 1.5K
10:32 89.37 89.37 89.11 89.37 3.5K
10:33 89.37 89.61 89.37 89.61 3.6K
10:34 89.27 89.38 89.25 89.25 4.6K
10:35 89.25 89.46 89.25 89.44 4.1K
10:36 89.44 89.55 89.44 89.44 2.7K
10:37 89.44 89.44 89.44 89.44 0.1K
10:38 89.45 89.54 89.45 89.53 2.0K
10:39 89.53 89.53 89.53 89.53 0.3K
10:40 89.53 89.54 89.53 89.53 1.9K
10:41 89.53 89.53 89.53 89.53 0.5K
10:42 89.53 89.55 89.53 89.55 1.6K
10:43 89.55 89.55 89.55 89.55 0.1K
10:44 89.55 90.05 89.55 90.05 0.5K
10:45 90.05 90.05 90.05 90.05 0.0K
10:46 90.05 90.05 90.05 90.05 0.0K
10:47 90.05 90.05 90.05 90.05 0.0K
10:48 90.05 90.05 90.05 90.05 0.1K
10:49 90.05 90.05 89.98 90.05 0.6K
10:50 90.05 90.14 89.71 90.10 1.7K
10:51 89.85 89.85 89.85 89.85 0.8K
10:52 89.85 90.20 89.85 90.20 0.8K
10:53 90.20 90.20 90.20 90.20 0.2K
10:54 90.11 90.30 90.11 90.30 0.6K
10:55 90.28 90.28 90.28 90.28 1.3K
10:56 90.10 90.16 90.10 90.16 0.5K
10:57 90.18 90.50 90.15 90.50 1.2K
10:58 90.50 90.50 90.30 90.42 0.5K
10:59 90.42 90.42 90.42 90.42 0.0K
11:00 90.50 90.50 90.30 90.30 0.5K
11:01 90.30 90.30 90.30 90.30 0.1K
11:02 90.30 90.30 90.30 90.30 0.2K
11:03 89.81 89.81 89.64 89.81 2.1K
11:04 89.81 90.06 89.81 90.06 1.9K
11:05 90.06 90.06 89.96 89.96 1.3K
11:06 89.97 89.97 89.69 89.70 2.0K
11:07 89.76 89.76 89.75 89.75 0.3K
11:08 89.75 89.75 89.75 89.75 0.6K
11:09 89.75 89.75 89.54 89.54 0.3K
11:10 89.54 89.54 89.54 89.54 0.0K
11:11 89.54 89.54 89.54 89.54 0.0K
11:12 89.54 89.97 89.54 89.97 0.7K
11:13 89.97 89.97 89.88 89.88 0.3K
11:14 89.88 89.88 89.86 89.86 0.4K
11:15 89.86 89.96 89.86 89.96 2.5K
11:16 89.96 89.96 89.96 89.96 0.1K
11:17 89.96 90.13 89.96 90.13 0.2K
11:18 90.13 90.13 90.01 90.01 0.2K
11:19 90.14 90.14 90.14 90.14 0.2K
11:20 90.14 90.14 90.14 90.14 0.1K
11:21 90.14 90.14 90.14 90.14 0.5K
11:22 90.14 90.14 90.14 90.14 0.1K
11:23 90.14 90.14 90.14 90.14 0.1K
11:24 90.14 90.14 90.14 90.14 0.3K
11:25 90.14 90.14 90.14 90.14 0.1K
11:26 90.14 90.14 90.14 90.14 0.1K
11:27 90.14 90.14 90.14 90.14 0.3K
11:28 90.14 90.14 90.14 90.14 0.9K
11:29 90.14 90.14 90.14 90.14 0.1K
11:30 90.14 90.14 89.93 89.93 0.5K
11:31 89.75 89.90 89.75 89.90 1.3K
11:32 89.90 89.90 89.90 89.90 0.0K
11:33 89.90 89.90 89.90 89.90 0.2K
11:34 89.90 89.90 89.75 89.75 1.2K
11:35 89.82 89.82 89.82 89.82 0.6K
11:36 89.95 89.95 89.63 89.78 0.5K
11:37 89.78 89.78 89.78 89.78 0.1K
11:38 89.77 89.77 89.77 89.77 0.6K
11:39 89.99 89.99 89.99 89.99 0.1K
11:40 89.98 89.98 89.98 89.98 0.1K
11:41 90.00 90.00 89.88 89.88 3.8K
11:42 89.88 89.90 89.88 89.88 2.8K
11:43 89.99 89.99 89.99 89.99 1.6K
11:44 89.99 90.00 89.99 90.00 0.3K
11:45 90.00 90.00 90.00 90.00 0.2K
11:46 90.00 90.00 90.00 90.00 0.0K
11:47 90.00 90.00 90.00 90.00 0.2K
11:48 90.00 90.00 89.99 89.99 0.1K
11:49 89.99 89.99 89.99 89.99 0.1K
11:50 89.99 90.00 89.99 90.00 5.6K
11:51 90.07 90.07 90.07 90.07 0.1K
11:52 90.07 90.07 90.07 90.07 0.9K
11:53 90.00 90.00 90.00 90.00 0.4K
11:54 90.00 90.00 90.00 90.00 0.2K
11:55 90.00 90.00 89.92 89.92 0.3K
11:56 89.92 90.00 89.92 89.92 3.7K
11:57 89.92 90.25 89.92 90.25 1.1K
11:58 90.25 90.25 90.25 90.25 0.5K
11:59 90.25 90.25 90.25 90.25 0.1K
12:00 90.00 90.00 90.00 90.00 1.0K
12:01 90.00 90.00 90.00 90.00 0.2K
12:02 90.00 90.00 89.93 89.93 1.3K
12:03 89.93 89.93 89.93 89.93 0.5K
12:04 89.93 90.00 89.93 90.00 0.3K
12:05 90.00 90.00 90.00 90.00 0.1K
12:06 90.12 90.12 90.12 90.12 0.2K
12:07 90.12 90.12 90.12 90.12 0.0K
12:08 90.12 90.12 90.12 90.12 0.3K
12:09 90.08 90.08 89.90 89.90 0.3K
12:10 89.90 89.90 89.90 89.90 0.1K
12:11 89.90 89.90 89.90 89.90 0.1K
12:12 90.04 90.04 90.04 90.04 0.1K
12:13 90.04 90.04 90.04 90.04 0.0K
12:14 90.04 90.04 90.04 90.04 0.0K
12:15 90.04 90.04 90.04 90.04 0.0K
12:16 90.25 90.25 90.00 90.00 0.6K
12:17 90.00 90.00 90.00 90.00 0.8K
12:18 90.05 90.05 90.05 90.05 0.2K
12:19 90.05 90.05 89.85 89.85 1.4K
12:20 89.85 89.85 89.85 89.85 0.0K
12:21 89.85 89.85 89.85 89.85 0.0K
12:22 89.85 89.85 89.85 89.85 0.0K
12:23 89.85 89.85 89.85 89.85 0.2K
12:24 89.85 89.85 89.85 89.85 0.0K
12:25 89.85 89.85 89.85 89.85 0.1K
12:26 89.85 89.85 89.85 89.85 0.0K
12:27 89.85 89.85 89.85 89.85 0.0K
12:28 89.85 89.85 89.85 89.85 0.0K
12:29 89.85 89.85 89.85 89.85 0.0K
12:30 89.85 89.85 89.85 89.85 0.2K
12:31 90.00 90.00 89.93 89.93 0.7K
12:32 89.93 90.00 89.93 90.00 0.2K
12:33 90.00 90.00 90.00 90.00 0.0K
12:34 89.95 90.00 89.93 90.00 3.0K
12:35 90.00 90.00 90.00 90.00 0.0K
12:36 90.00 90.00 90.00 90.00 0.1K
12:37 90.00 90.00 90.00 90.00 0.2K
12:38 90.00 90.00 90.00 90.00 0.0K
12:39 90.00 90.09 90.00 90.00 0.4K
12:40 90.00 90.00 90.00 90.00 0.2K
12:41 90.00 90.00 90.00 90.00 0.0K
12:42 90.00 90.06 90.00 90.01 1.5K
12:43 90.01 90.01 90.01 90.01 0.0K
12:44 90.01 90.01 90.00 90.00 0.8K
12:45 90.00 90.00 90.00 90.00 0.0K
12:46 90.10 90.10 90.10 90.10 0.2K
12:47 90.10 90.10 90.10 90.10 0.0K
12:48 90.10 90.10 90.10 90.10 0.0K
12:49 90.10 90.10 90.10 90.10 0.5K
12:50 90.10 90.10 90.00 90.00 0.4K
12:51 90.00 90.00 90.00 90.00 0.3K
12:52 90.00 90.00 89.85 89.85 6.8K
12:53 89.85 89.85 89.85 89.85 0.1K
12:54 89.85 90.00 89.85 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 1.1K
12:57 90.00 90.00 90.00 90.00 0.0K
12:58 90.00 90.00 90.00 90.00 1.2K
12:59 89.85 89.85 89.85 89.85 0.7K
13:00 89.85 89.85 89.85 89.85 0.0K
13:01 89.85 89.85 89.85 89.85 0.0K
13:02 89.85 89.85 89.85 89.85 0.1K
13:03 89.85 89.85 89.85 89.85 0.4K
13:04 89.90 89.90 89.90 89.90 0.3K
13:05 89.90 89.90 89.90 89.90 0.0K
13:06 89.90 89.90 89.90 89.90 0.1K
13:07 89.90 89.90 89.90 89.90 0.1K
13:08 89.96 90.01 89.90 89.90 6.4K
13:09 89.90 90.00 89.90 90.00 0.2K
13:10 90.00 90.00 90.00 90.00 0.0K
13:11 90.00 90.00 90.00 90.00 0.0K
13:12 90.00 90.00 89.95 89.95 1.2K
13:13 89.97 89.97 89.97 89.97 0.1K
13:14 89.97 90.00 89.97 90.00 0.5K
13:15 90.00 90.00 89.90 89.90 0.5K
13:16 89.90 89.90 89.90 89.90 0.3K
13:17 89.90 89.90 89.90 89.90 0.1K
13:18 89.90 89.90 89.90 89.90 0.0K
13:19 89.99 89.99 89.90 89.90 0.6K
13:20 89.90 89.90 89.90 89.90 0.0K
13:21 89.90 89.90 89.90 89.90 0.0K
13:22 89.95 89.95 89.95 89.95 0.2K
13:23 89.98 89.98 89.98 89.98 0.1K
13:24 89.98 89.98 89.98 89.98 0.0K
13:25 89.98 89.98 89.98 89.98 0.0K
13:26 89.98 89.98 89.98 89.98 0.0K
13:27 89.98 89.99 89.98 89.99 0.2K
13:28 89.99 89.99 89.99 89.99 0.0K
13:29 90.00 90.05 90.00 90.05 0.9K
13:30 90.05 90.05 90.05 90.05 3.4K
13:31 90.05 90.05 90.05 90.05 0.0K
13:32 90.05 90.05 90.05 90.05 0.0K
13:33 90.05 90.05 90.05 90.05 0.0K
13:34 90.05 90.05 90.05 90.05 0.0K
13:35 90.05 90.05 90.05 90.05 0.1K
13:36 90.05 90.05 90.05 90.05 0.0K
13:37 90.05 90.05 90.05 90.05 0.0K
13:38 90.05 90.05 90.05 90.05 0.1K
13:39 90.05 90.05 90.05 90.05 0.1K
13:40 90.05 90.05 90.05 90.05 0.2K
13:41 90.05 90.05 90.05 90.05 0.1K
13:42 90.05 90.05 90.05 90.05 0.4K
13:43 90.05 90.05 90.05 90.05 0.3K
13:44 90.05 90.05 90.05 90.05 0.0K
13:45 90.00 90.00 90.00 90.00 0.6K
13:46 90.00 90.00 90.00 90.00 0.1K
13:47 90.00 90.00 90.00 90.00 0.4K
13:48 90.00 90.00 90.00 90.00 0.6K
13:49 90.00 90.00 90.00 90.00 0.0K
13:50 90.00 90.00 90.00 90.00 0.0K
13:51 90.00 90.00 90.00 90.00 0.3K
13:52 90.00 90.00 90.00 90.00 0.0K
13:53 90.00 90.00 90.00 90.00 0.0K
13:54 90.00 90.00 90.00 90.00 0.0K
13:55 90.00 90.00 90.00 90.00 0.6K
13:56 90.00 90.00 90.00 90.00 0.0K
13:57 90.00 90.00 90.00 90.00 0.3K
13:58 90.00 90.00 90.00 90.00 0.0K
13:59 90.00 90.00 90.00 90.00 0.0K
14:00 90.00 90.00 90.00 90.00 0.0K
14:01 90.00 90.00 90.00 90.00 1.4K
14:02 90.00 90.00 90.00 90.00 0.6K
14:03 90.00 90.00 90.00 90.00 0.0K
14:04 90.00 90.00 90.00 90.00 0.0K
14:05 90.00 90.00 90.00 90.00 0.1K
14:06 90.00 90.00 90.00 90.00 0.4K
14:07 90.00 90.00 90.00 90.00 0.2K
14:08 90.00 90.00 90.00 90.00 0.0K
14:09 90.00 90.00 90.00 90.00 0.0K
14:10 89.99 90.00 89.99 90.00 0.6K
14:11 90.09 90.09 90.09 90.09 0.3K
14:12 90.09 90.09 90.09 90.09 0.0K
14:13 90.09 90.09 90.09 90.09 0.1K
14:14 90.00 90.00 90.00 90.00 0.1K
14:15 90.00 90.00 89.85 89.85 1.3K
14:16 89.85 89.85 89.69 89.69 1.4K
14:17 89.69 89.69 89.69 89.69 0.4K
14:18 89.86 89.86 89.86 89.86 0.3K
14:19 89.90 89.90 89.90 89.90 0.1K
14:20 89.86 89.86 89.86 89.86 0.1K
14:21 89.80 89.80 89.80 89.80 0.1K
14:22 89.80 89.80 89.80 89.80 0.0K
14:23 89.85 89.85 89.85 89.85 0.7K
14:24 89.85 89.85 89.85 89.85 0.3K
14:25 89.72 89.72 89.72 89.72 0.1K
14:26 89.72 89.72 89.72 89.72 0.0K
14:27 89.72 89.72 89.72 89.72 0.1K
14:28 89.74 89.74 89.74 89.74 1.5K
14:29 89.74 89.74 89.74 89.74 0.0K
14:30 89.74 89.74 89.74 89.74 0.0K
14:31 89.74 89.74 89.74 89.74 0.1K
14:32 89.74 89.74 89.74 89.74 0.2K
14:33 89.74 89.74 89.74 89.74 0.0K
14:34 89.74 89.74 89.74 89.74 0.0K
14:35 89.74 89.74 89.74 89.74 0.1K
14:36 89.74 89.74 89.67 89.67 0.2K
14:37 89.80 89.94 89.80 89.94 1.3K
14:38 89.94 89.94 89.94 89.94 0.0K
14:39 89.94 89.94 89.94 89.94 0.8K
14:40 90.00 90.00 89.93 89.93 1.3K
14:41 89.93 89.93 89.93 89.93 0.0K
14:42 89.93 90.18 89.93 90.18 0.4K
14:43 90.18 90.18 90.18 90.18 0.3K
14:44 90.00 90.00 90.00 90.00 0.5K
14:45 90.00 90.09 90.00 90.09 0.6K
14:46 90.09 90.09 90.09 90.09 0.3K
14:47 90.09 90.09 90.09 90.09 0.0K
14:48 90.09 90.09 90.09 90.09 0.0K
14:49 90.09 90.09 90.09 90.09 0.1K
14:50 90.09 90.14 90.09 90.14 0.2K
14:51 90.09 90.09 90.09 90.09 0.4K
14:52 90.09 90.10 90.09 90.10 0.8K
14:53 90.09 90.09 90.09 90.09 0.1K
14:54 90.09 90.09 90.09 90.09 0.2K
14:55 90.09 90.09 90.09 90.09 0.0K
14:56 90.00 90.00 90.00 90.00 0.5K
14:57 90.00 90.00 90.00 90.00 0.0K
14:58 90.09 90.09 90.09 90.09 0.1K
14:59 90.09 90.09 90.09 90.09 0.0K
15:00 90.09 90.09 90.09 90.09 0.0K
15:01 90.09 90.09 90.09 90.09 0.1K
15:02 90.09 90.09 90.09 90.09 0.0K
15:03 90.09 90.09 90.09 90.09 0.2K
15:04 90.09 90.09 90.09 90.09 0.1K
15:05 90.09 90.09 90.09 90.09 0.1K
15:06 90.09 90.09 90.09 90.09 0.0K
15:07 90.10 90.10 90.09 90.09 0.8K
15:08 90.09 90.09 90.09 90.09 0.3K
15:09 90.09 90.09 90.09 90.09 0.0K
15:10 90.09 90.09 90.09 90.09 0.6K
15:11 90.09 90.09 90.09 90.09 0.0K
15:12 90.09 90.09 90.09 90.09 0.0K
15:13 90.09 90.09 90.09 90.09 0.0K
15:14 90.09 90.09 90.09 90.09 0.2K
15:15 90.11 90.11 90.11 90.11 0.1K
15:16 90.11 90.11 90.11 90.11 0.0K
15:17 90.11 90.11 90.11 90.11 0.0K
15:18 90.11 90.11 90.11 90.11 0.0K
15:19 90.11 90.11 90.11 90.11 0.1K
15:20 90.11 90.11 90.11 90.11 0.0K
15:21 90.11 90.11 90.11 90.11 0.0K
15:22 90.11 90.25 90.10 90.13 1.0K
15:23 90.13 90.49 90.01 90.30 3.5K
15:24 90.30 90.30 90.30 90.30 0.1K
15:25 90.35 90.35 90.35 90.35 0.6K
15:26 90.35 90.35 90.35 90.35 0.1K
15:27 90.35 90.35 90.35 90.35 0.2K
15:28 90.35 90.35 90.35 90.35 0.0K
15:29 91.13 91.13 90.91 90.97 1.3K
15:30 90.88 90.88 90.50 90.74 16.4K
15:31 90.74 90.74 90.74 90.74 0.1K
15:32 90.74 90.74 90.74 90.74 0.1K
15:33 90.74 90.74 90.74 90.74 0.0K
15:34 90.74 90.74 90.74 90.74 0.1K
15:35 90.74 90.93 90.74 90.93 0.2K
15:36 90.93 90.93 90.93 90.93 0.0K
15:37 90.93 90.93 90.93 90.93 0.1K
15:38 90.93 91.28 90.93 91.28 0.8K
15:39 91.17 91.17 91.17 91.17 0.3K
15:40 90.95 91.14 90.95 91.14 0.9K
15:41 90.97 90.97 90.97 90.97 0.5K
15:42 90.95 91.00 90.60 90.83 2.1K
15:43 90.83 90.83 90.83 90.83 0.0K
15:44 90.83 90.83 90.83 90.83 0.0K
15:45 91.48 91.48 91.48 91.48 0.4K
15:46 91.48 91.48 91.48 91.48 0.0K
15:47 91.48 91.48 91.48 91.48 0.0K
15:48 91.50 91.50 90.90 90.90 0.7K
15:49 90.90 91.34 90.90 91.34 0.2K
15:50 91.34 91.34 91.34 91.34 0.0K
15:51 91.34 91.34 91.34 91.34 0.1K
15:52 91.34 91.34 91.00 91.00 0.7K
15:53 90.89 90.89 90.80 90.80 0.9K
15:54 90.60 90.60 90.60 90.60 0.5K
15:55 90.60 90.88 90.60 90.88 0.8K
15:56 90.88 90.88 90.88 90.88 0.0K
15:57 90.88 90.99 90.68 90.99 1.8K
15:58 90.99 90.99 90.99 90.99 0.1K
15:59 90.99 90.99 90.75 90.75 0.8K
16:00 90.63 92.70 89.50 90.75 46.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available