Microstrategy Prf

STRK
🏛️ usa →
98.86
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 94.75 95.00 94.50 94.75 5.3K
09:32 94.75 94.75 94.00 94.02 3.5K
09:33 94.07 94.12 93.61 93.88 4.2K
09:34 94.13 94.49 94.13 94.19 1.5K
09:35 94.19 94.30 94.19 94.30 0.4K
09:36 93.99 94.09 93.99 94.09 6.1K
09:37 93.98 93.98 93.68 93.68 3.0K
09:38 93.68 93.68 93.60 93.60 2.0K
09:39 93.60 93.91 93.51 93.51 1.0K
09:40 93.51 93.51 93.51 93.51 0.7K
09:41 93.51 93.51 93.40 93.40 1.0K
09:42 93.40 93.55 93.40 93.55 0.3K
09:43 93.55 93.55 93.55 93.55 0.0K
09:44 93.55 93.57 93.28 93.57 0.3K
09:45 93.57 93.57 93.45 93.45 0.4K
09:46 93.45 93.45 93.45 93.45 0.1K
09:47 93.45 93.45 93.45 93.45 0.2K
09:48 93.45 93.45 93.45 93.45 0.1K
09:49 93.49 93.56 93.31 93.56 1.0K
09:50 93.56 93.56 93.42 93.42 0.3K
09:51 93.42 93.48 93.25 93.48 2.1K
09:52 93.71 93.71 93.71 93.71 0.2K
09:53 93.25 93.25 93.25 93.25 0.4K
09:54 93.25 93.41 93.25 93.41 0.2K
09:55 93.32 93.32 93.32 93.32 0.3K
09:56 93.32 93.32 93.32 93.32 0.0K
09:57 93.15 93.15 93.13 93.13 1.9K
09:58 93.13 93.13 93.00 93.00 0.6K
09:59 93.00 93.01 93.00 93.00 4.4K
10:00 93.00 93.00 93.00 93.00 0.0K
10:01 93.00 93.12 93.00 93.07 0.8K
10:02 93.06 93.06 93.06 93.06 0.2K
10:03 93.06 93.06 93.06 93.06 0.1K
10:04 93.06 93.06 93.06 93.06 0.1K
10:05 93.06 93.10 93.01 93.01 0.6K
10:06 93.01 93.19 93.01 93.10 1.1K
10:07 93.10 93.10 93.10 93.10 0.0K
10:08 93.10 93.20 93.10 93.20 0.1K
10:09 93.20 93.20 93.20 93.20 0.4K
10:10 93.20 93.20 93.03 93.03 0.3K
10:11 93.30 93.30 93.20 93.20 0.2K
10:12 93.20 93.20 93.20 93.20 0.3K
10:13 93.20 93.20 93.09 93.09 0.2K
10:14 93.09 93.09 93.09 93.09 0.0K
10:15 93.09 93.09 93.09 93.09 0.0K
10:16 93.09 93.09 93.06 93.06 0.1K
10:17 93.06 93.06 93.05 93.05 0.3K
10:18 93.05 93.05 93.05 93.05 0.0K
10:19 93.05 93.10 93.05 93.10 0.1K
10:20 93.10 93.10 93.10 93.10 0.2K
10:21 92.58 92.58 92.00 92.27 23.5K
10:22 92.33 92.33 92.11 92.12 0.8K
10:23 92.12 92.16 92.12 92.14 1.2K
10:24 92.14 92.23 92.14 92.15 1.5K
10:25 92.27 92.43 92.20 92.34 1.4K
10:26 92.34 92.34 92.34 92.34 0.2K
10:27 92.34 92.34 92.34 92.34 0.0K
10:28 92.34 92.34 92.34 92.34 0.1K
10:29 92.34 92.34 92.34 92.34 0.0K
10:30 92.34 92.34 92.34 92.34 0.8K
10:31 92.43 92.43 92.43 92.43 0.3K
10:32 92.43 92.43 92.43 92.43 0.1K
10:33 92.25 92.25 92.25 92.25 0.3K
10:34 92.25 92.25 92.25 92.25 0.0K
10:35 92.25 92.25 92.25 92.25 0.0K
10:36 92.25 92.25 92.25 92.25 0.0K
10:37 92.25 92.25 92.25 92.25 0.0K
10:38 92.25 92.25 92.25 92.25 0.1K
10:39 92.25 92.25 91.68 91.89 5.7K
10:40 91.89 91.89 91.89 91.89 0.1K
10:41 91.82 91.82 91.75 91.75 1.1K
10:42 91.75 91.75 91.75 91.75 0.0K
10:43 91.83 91.83 91.83 91.83 0.2K
10:44 91.83 91.83 91.83 91.83 0.1K
10:45 91.83 91.99 91.83 91.99 0.3K
10:46 92.00 92.00 92.00 92.00 0.3K
10:47 91.82 91.82 91.82 91.82 0.1K
10:48 91.82 91.82 91.82 91.82 0.0K
10:49 91.82 91.82 91.78 91.78 0.4K
10:50 91.78 91.78 91.01 91.20 4.8K
10:51 91.10 91.15 91.10 91.15 0.7K
10:52 91.30 91.60 91.30 91.60 0.5K
10:53 91.60 91.60 91.44 91.44 0.3K
10:54 91.44 91.44 91.44 91.44 0.0K
10:55 91.44 91.44 91.30 91.34 0.5K
10:56 91.34 91.42 91.03 91.03 4.6K
10:57 91.25 91.25 91.25 91.25 1.1K
10:58 91.25 91.25 91.25 91.25 0.0K
10:59 91.25 91.25 90.90 90.90 1.4K
11:00 90.90 90.90 90.90 90.90 0.0K
11:01 90.90 90.90 90.90 90.90 0.0K
11:02 90.90 90.90 90.90 90.90 0.0K
11:03 91.28 91.28 91.04 91.06 1.6K
11:04 91.06 91.12 91.05 91.12 2.1K
11:05 91.08 91.26 91.08 91.26 0.6K
11:06 91.26 91.26 91.11 91.11 1.4K
11:07 91.11 91.50 91.11 91.50 0.2K
11:08 91.08 91.08 91.08 91.08 0.8K
11:09 91.08 91.08 91.08 91.08 0.2K
11:10 91.08 91.08 91.08 91.08 0.0K
11:11 91.08 91.47 91.08 91.47 0.4K
11:12 91.47 91.47 91.33 91.33 0.2K
11:13 91.25 91.25 90.87 90.87 2.9K
11:14 90.87 90.87 90.87 90.87 0.0K
11:15 90.87 90.87 90.87 90.87 0.0K
11:16 90.87 90.87 90.87 90.87 0.0K
11:17 90.87 91.09 90.87 91.00 0.6K
11:18 91.24 91.24 91.11 91.11 0.6K
11:19 91.25 91.25 91.06 91.06 1.8K
11:20 91.14 91.15 91.14 91.15 2.9K
11:21 91.20 91.20 91.20 91.20 0.6K
11:22 91.62 91.62 91.62 91.62 0.3K
11:23 91.62 91.62 91.62 91.62 0.1K
11:24 91.62 91.62 91.62 91.62 0.0K
11:25 91.62 91.62 91.49 91.49 0.2K
11:26 91.49 91.49 91.49 91.49 0.0K
11:27 91.49 91.49 91.49 91.49 0.0K
11:28 91.49 91.49 91.49 91.49 0.0K
11:29 91.49 91.49 91.49 91.49 0.0K
11:30 91.49 91.63 91.27 91.27 3.2K
11:31 91.27 91.44 91.27 91.44 0.3K
11:32 91.44 91.44 91.44 91.44 0.0K
11:33 91.44 91.44 91.44 91.44 0.0K
11:34 91.44 91.80 91.44 91.80 0.2K
11:35 91.60 91.99 91.60 91.99 1.1K
11:36 91.99 92.00 91.99 92.00 0.2K
11:37 91.81 91.81 91.62 91.62 0.6K
11:38 91.62 91.62 91.62 91.62 0.0K
11:39 91.62 91.80 91.62 91.80 0.2K
11:40 91.80 91.80 91.80 91.80 0.1K
11:41 91.80 91.80 91.80 91.80 0.0K
11:42 91.80 91.80 91.80 91.80 0.0K
11:43 91.80 91.80 91.60 91.80 1.3K
11:44 91.80 91.80 91.61 91.61 0.1K
11:45 91.61 91.61 91.61 91.61 0.1K
11:46 91.61 91.61 91.61 91.61 0.0K
11:47 91.61 91.61 91.61 91.61 0.3K
11:48 91.80 91.80 91.80 91.80 0.3K
11:49 91.80 91.80 91.80 91.80 0.0K
11:50 91.80 91.80 91.80 91.80 0.0K
11:51 91.96 91.96 91.62 91.62 1.5K
11:52 91.84 91.84 91.84 91.84 0.1K
11:53 91.61 91.65 91.61 91.65 0.6K
11:54 91.65 91.65 91.65 91.65 0.0K
11:55 91.65 91.65 91.65 91.65 0.0K
11:56 91.64 91.64 91.64 91.64 0.1K
11:57 91.66 91.66 91.66 91.66 0.3K
11:58 91.66 91.98 91.66 91.70 3.3K
11:59 91.70 91.70 91.70 91.70 0.0K
12:00 91.70 91.70 91.70 91.70 0.0K
12:01 91.70 91.70 91.70 91.70 0.1K
12:02 92.00 92.00 91.36 91.36 6.3K
12:03 91.35 91.35 91.35 91.35 1.5K
12:04 91.35 91.35 91.35 91.35 0.0K
12:05 91.55 91.75 91.55 91.75 1.6K
12:06 91.75 91.75 91.75 91.75 0.0K
12:07 91.99 91.99 91.77 91.77 0.5K
12:08 91.77 91.77 91.77 91.77 0.0K
12:09 91.77 91.77 91.77 91.77 0.0K
12:10 91.77 91.77 91.77 91.77 0.0K
12:11 91.77 91.77 91.77 91.77 0.0K
12:12 91.77 91.80 91.77 91.80 1.4K
12:13 91.80 91.88 91.80 91.88 0.5K
12:14 91.75 91.75 91.75 91.75 0.3K
12:15 91.75 91.77 91.75 91.77 1.2K
12:16 91.77 91.77 91.75 91.75 1.7K
12:17 91.75 91.77 91.75 91.77 0.9K
12:18 91.77 91.80 91.77 91.80 0.2K
12:19 91.80 91.80 91.80 91.80 0.0K
12:20 91.80 91.80 91.80 91.80 0.0K
12:21 91.80 91.80 91.80 91.80 0.0K
12:22 91.80 91.80 91.80 91.80 0.0K
12:23 91.80 91.80 91.80 91.80 0.0K
12:24 91.80 91.80 91.80 91.80 0.2K
12:25 91.80 91.80 91.80 91.80 0.0K
12:26 91.80 91.80 91.80 91.80 0.0K
12:27 91.80 91.80 91.80 91.80 0.1K
12:28 91.80 91.80 91.80 91.80 0.0K
12:29 91.85 91.85 91.80 91.80 0.3K
12:30 91.80 91.80 91.80 91.80 0.1K
12:31 91.80 91.80 91.80 91.80 0.0K
12:32 91.80 91.80 91.80 91.80 0.0K
12:33 91.94 91.94 91.82 91.82 0.6K
12:34 91.90 91.99 91.90 91.99 0.5K
12:35 91.99 91.99 91.99 91.99 0.0K
12:36 91.80 91.80 91.80 91.80 0.7K
12:37 91.80 91.80 91.80 91.80 0.0K
12:38 91.80 91.80 91.80 91.80 0.0K
12:39 91.80 91.80 91.80 91.80 0.0K
12:40 91.90 91.90 91.80 91.80 3.3K
12:41 91.85 91.85 91.85 91.85 0.1K
12:42 91.85 91.85 91.85 91.85 0.0K
12:43 91.90 91.98 91.90 91.98 1.0K
12:44 91.93 91.93 91.93 91.93 0.1K
12:45 92.00 92.25 91.96 92.25 4.2K
12:46 92.25 92.25 92.25 92.25 0.1K
12:47 92.25 92.25 92.25 92.25 0.0K
12:48 92.25 92.25 92.13 92.13 0.1K
12:49 91.70 91.70 91.70 91.70 0.2K
12:50 91.70 91.70 91.70 91.70 0.1K
12:51 92.25 92.25 92.00 92.00 3.0K
12:52 92.00 92.00 92.00 92.00 0.0K
12:53 92.26 92.26 92.00 92.00 4.4K
12:54 92.00 92.00 92.00 92.00 0.0K
12:55 92.00 92.00 92.00 92.00 0.0K
12:56 92.00 92.00 92.00 92.00 0.0K
12:57 92.28 92.45 92.28 92.38 2.8K
12:58 92.38 92.38 92.38 92.38 0.2K
12:59 92.18 92.18 92.18 92.18 0.2K
13:00 92.18 92.18 92.18 92.18 0.0K
13:01 92.18 92.25 92.18 92.25 0.2K
13:02 92.25 92.25 92.25 92.25 0.0K
13:03 92.25 92.25 92.25 92.25 0.1K
13:04 92.25 92.25 92.25 92.25 0.0K
13:05 92.25 92.25 92.25 92.25 0.0K
13:06 92.25 92.25 92.25 92.25 0.2K
13:07 92.25 92.25 92.23 92.23 0.8K
13:08 92.20 92.25 92.16 92.25 4.0K
13:09 92.05 92.05 92.05 92.05 0.4K
13:10 92.05 92.11 92.05 92.07 0.4K
13:11 92.07 92.07 91.63 91.63 6.7K
13:12 91.63 91.63 91.63 91.63 0.0K
13:13 91.63 91.63 91.63 91.63 0.2K
13:14 91.63 91.63 91.42 91.42 0.6K
13:15 91.42 91.43 91.25 91.32 1.7K
13:16 91.25 91.33 91.25 91.33 0.9K
13:17 91.25 91.35 91.25 91.27 3.0K
13:18 91.27 91.27 91.27 91.27 0.5K
13:19 91.27 91.27 91.27 91.27 0.0K
13:20 91.19 91.19 91.15 91.15 1.3K
13:21 91.15 91.15 91.15 91.15 0.2K
13:22 91.15 91.15 91.15 91.15 0.0K
13:23 91.15 91.15 91.15 91.15 0.0K
13:24 91.15 91.15 91.15 91.15 0.0K
13:25 91.15 91.15 91.15 91.15 0.0K
13:26 91.15 91.15 91.03 91.03 0.3K
13:27 91.32 91.32 91.32 91.32 0.2K
13:28 91.32 91.32 91.32 91.32 0.0K
13:29 91.32 91.32 91.32 91.32 0.2K
13:30 91.32 91.32 91.32 91.32 0.0K
13:31 91.30 91.30 90.87 90.87 5.5K
13:32 90.87 90.87 90.87 90.87 2.3K
13:33 90.87 90.87 90.50 90.50 1.7K
13:34 90.50 90.50 90.50 90.50 0.1K
13:35 90.50 90.50 90.44 90.44 0.6K
13:36 90.44 90.68 90.19 90.19 2.9K
13:37 90.42 90.42 90.42 90.42 1.7K
13:38 90.42 90.42 90.42 90.42 0.0K
13:39 90.42 90.42 90.42 90.42 0.0K
13:40 90.42 90.42 90.42 90.42 0.0K
13:41 90.42 90.48 90.42 90.48 0.4K
13:42 90.48 90.48 90.48 90.48 0.1K
13:43 90.48 90.48 90.48 90.48 0.1K
13:44 90.48 90.48 90.48 90.48 0.1K
13:45 90.48 90.48 90.48 90.48 0.0K
13:46 90.48 90.48 90.48 90.48 0.0K
13:47 90.48 90.69 90.48 90.69 0.6K
13:48 90.69 90.69 90.69 90.69 0.1K
13:49 90.69 90.69 90.69 90.69 0.1K
13:50 90.48 90.48 90.48 90.48 0.8K
13:51 90.48 90.48 90.48 90.48 0.0K
13:52 90.48 90.48 90.48 90.48 0.0K
13:53 90.74 90.74 90.74 90.74 0.3K
13:54 90.74 90.74 90.74 90.74 0.0K
13:55 90.74 90.74 90.74 90.74 0.0K
13:56 90.74 90.74 90.74 90.74 0.1K
13:57 90.74 90.74 90.74 90.74 0.0K
13:58 90.74 90.74 90.74 90.74 0.0K
13:59 90.74 90.74 90.74 90.74 0.0K
14:00 90.59 90.59 90.59 90.59 0.1K
14:01 90.59 90.59 90.59 90.59 0.0K
14:02 90.59 90.59 90.59 90.59 0.1K
14:03 90.59 90.59 90.59 90.59 0.0K
14:04 90.62 90.62 90.62 90.62 0.5K
14:05 90.62 90.62 90.62 90.62 0.0K
14:06 90.62 90.62 90.62 90.62 0.0K
14:07 90.62 90.62 90.62 90.62 0.0K
14:08 90.62 90.62 90.62 90.62 0.0K
14:09 90.62 90.62 90.62 90.62 0.0K
14:10 90.62 90.62 90.62 90.62 0.0K
14:11 90.62 90.62 90.62 90.62 0.0K
14:12 90.63 90.63 90.60 90.60 0.4K
14:13 90.60 90.60 90.60 90.60 0.3K
14:14 90.60 90.60 90.60 90.60 0.0K
14:15 90.60 90.60 90.60 90.60 0.1K
14:16 90.60 90.60 90.60 90.60 0.0K
14:17 90.60 90.60 90.60 90.60 0.0K
14:18 90.60 90.60 90.60 90.60 0.0K
14:19 90.60 90.60 90.60 90.60 0.1K
14:20 90.60 90.60 90.60 90.60 0.1K
14:21 90.65 90.65 90.41 90.41 0.7K
14:22 90.41 90.41 90.41 90.41 0.1K
14:23 90.41 90.41 90.41 90.41 0.1K
14:24 90.41 90.41 90.41 90.41 0.1K
14:25 90.41 90.41 90.41 90.41 0.0K
14:26 90.41 90.41 90.41 90.41 0.1K
14:27 90.41 90.41 90.41 90.41 0.0K
14:28 90.41 90.41 90.41 90.41 0.0K
14:29 90.41 90.41 90.41 90.41 0.0K
14:30 90.41 90.41 90.41 90.41 0.0K
14:31 90.41 90.41 90.41 90.41 0.0K
14:32 90.41 90.41 90.41 90.41 0.9K
14:33 90.41 90.41 90.41 90.41 0.0K
14:34 90.41 90.41 90.41 90.41 0.1K
14:35 90.41 90.76 90.41 90.76 0.7K
14:36 90.77 90.77 90.77 90.77 0.1K
14:37 90.85 90.87 90.73 90.73 6.8K
14:38 90.73 90.87 90.73 90.87 0.3K
14:39 90.87 90.87 90.87 90.87 0.1K
14:40 90.87 90.87 90.87 90.87 0.1K
14:41 90.87 90.87 90.87 90.87 0.0K
14:42 90.87 90.87 90.87 90.87 0.0K
14:43 90.87 90.87 90.87 90.87 0.0K
14:44 90.87 90.87 90.87 90.87 0.0K
14:45 90.87 90.87 90.87 90.87 0.1K
14:46 90.87 90.87 90.87 90.87 0.0K
14:47 90.87 90.87 90.87 90.87 0.0K
14:48 90.87 90.87 90.87 90.87 0.1K
14:49 90.87 90.87 90.87 90.87 0.0K
14:50 90.87 90.87 90.87 90.87 0.0K
14:51 90.87 90.91 90.87 90.91 0.1K
14:52 90.91 90.91 90.91 90.91 0.0K
14:53 90.91 90.91 90.91 90.91 0.1K
14:54 90.91 90.91 90.73 90.73 0.2K
14:55 90.73 90.73 90.73 90.73 0.0K
14:56 90.73 90.73 90.73 90.73 0.2K
14:57 90.73 90.99 90.73 90.99 0.2K
14:58 90.99 90.99 90.88 90.88 0.2K
14:59 90.88 90.88 90.88 90.88 0.0K
15:00 91.24 91.24 91.24 91.24 0.5K
15:01 90.87 90.87 90.87 90.87 0.1K
15:02 90.87 90.87 90.85 90.85 0.2K
15:03 90.85 90.85 90.85 90.85 0.1K
15:04 90.85 90.85 90.85 90.85 0.0K
15:05 90.85 90.85 90.85 90.85 0.0K
15:06 90.78 90.78 90.75 90.75 0.3K
15:07 90.75 90.75 90.75 90.75 0.1K
15:08 90.75 90.75 90.75 90.75 0.0K
15:09 90.75 90.75 90.75 90.75 0.2K
15:10 90.75 90.75 90.75 90.75 0.0K
15:11 90.75 90.75 90.75 90.75 0.1K
15:12 90.75 90.98 90.75 90.98 0.1K
15:13 90.98 90.98 90.75 90.95 1.4K
15:14 90.50 90.50 90.50 90.50 0.1K
15:15 90.50 90.50 90.50 90.50 0.0K
15:16 90.50 90.50 90.50 90.50 0.0K
15:17 90.75 90.75 90.75 90.75 0.1K
15:18 90.01 90.01 90.01 90.01 11.4K
15:19 90.50 90.50 90.50 90.50 0.1K
15:20 90.50 90.50 90.50 90.50 0.0K
15:21 90.50 90.57 90.50 90.57 0.1K
15:22 90.57 90.57 90.57 90.57 0.0K
15:23 90.57 90.57 90.57 90.57 0.2K
15:24 90.57 90.57 90.57 90.57 0.0K
15:25 90.57 90.57 90.57 90.57 0.0K
15:26 90.46 90.46 90.46 90.46 1.2K
15:27 90.46 90.46 90.46 90.46 0.0K
15:28 90.46 90.46 90.46 90.46 0.0K
15:29 90.50 90.50 90.26 90.26 0.3K
15:30 90.26 90.26 90.26 90.26 0.1K
15:31 90.01 90.01 90.01 90.01 1.2K
15:32 90.01 90.01 90.01 90.01 0.0K
15:33 90.01 90.01 90.01 90.01 0.0K
15:34 90.01 90.01 90.01 90.01 0.0K
15:35 90.01 90.27 90.01 90.27 0.1K
15:36 90.27 90.31 90.27 90.31 4.6K
15:37 90.31 90.31 90.31 90.31 0.0K
15:38 90.87 90.87 90.87 90.87 0.2K
15:39 90.52 90.52 90.41 90.41 7.4K
15:40 90.41 90.41 90.41 90.41 0.2K
15:41 90.41 90.41 90.41 90.41 0.1K
15:42 90.41 90.41 90.17 90.17 0.3K
15:43 90.17 90.17 90.17 90.17 0.0K
15:44 90.17 90.17 90.17 90.17 0.0K
15:45 89.78 89.78 89.78 89.78 8.1K
15:46 89.78 89.78 89.78 89.78 0.1K
15:47 89.78 89.81 89.78 89.81 0.4K
15:48 89.79 89.79 89.79 89.79 0.5K
15:49 89.79 89.79 89.71 89.71 0.5K
15:50 89.72 90.00 89.72 90.00 1.5K
15:51 89.81 89.81 89.81 89.81 0.2K
15:52 89.81 89.81 89.81 89.81 0.4K
15:53 89.97 89.97 89.97 89.97 0.3K
15:54 89.97 90.00 89.95 90.00 5.7K
15:55 89.95 89.95 89.95 89.95 0.2K
15:56 90.00 90.00 90.00 90.00 0.2K
15:57 90.00 90.00 90.00 90.00 0.0K
15:58 90.00 90.00 90.00 90.00 0.0K
15:59 90.00 90.04 90.00 90.04 3.4K
16:00 90.24 90.24 90.24 90.24 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available