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 89.50 90.24 89.50 89.50 2.6K
09:32 89.50 90.49 89.50 90.00 0.4K
09:33 89.93 89.93 89.93 89.93 0.2K
09:34 89.93 90.24 89.93 90.24 0.8K
09:35 90.24 90.24 90.24 90.24 0.0K
09:36 90.24 90.24 89.64 89.64 0.1K
09:37 89.64 89.64 89.64 89.64 0.0K
09:38 89.64 90.24 89.64 90.24 0.4K
09:39 90.24 90.24 90.24 90.24 0.1K
09:40 90.24 90.24 90.24 90.24 0.0K
09:41 90.24 90.40 90.24 90.40 0.2K
09:42 90.50 90.50 90.33 90.33 1.2K
09:43 90.33 90.33 90.33 90.33 0.0K
09:44 90.33 90.33 90.33 90.33 0.0K
09:45 90.33 90.33 90.33 90.33 0.0K
09:46 90.33 90.50 90.33 90.50 0.5K
09:47 90.34 90.34 90.34 90.34 1.0K
09:48 90.45 90.46 90.45 90.46 1.1K
09:49 90.46 90.62 90.46 90.62 1.1K
09:50 90.62 90.65 90.62 90.65 0.9K
09:51 90.87 90.87 90.87 90.87 1.0K
09:52 90.87 90.92 90.87 90.92 0.2K
09:53 90.92 90.92 90.80 90.80 2.9K
09:54 90.80 90.80 90.80 90.80 0.3K
09:55 90.80 90.80 90.80 90.80 0.0K
09:56 90.80 90.80 90.76 90.76 1.1K
09:57 90.76 90.76 90.76 90.76 0.0K
09:58 90.76 90.76 90.76 90.76 0.1K
09:59 90.88 90.88 90.88 90.88 0.1K
10:00 90.88 90.88 90.88 90.88 0.0K
10:01 90.88 90.88 90.88 90.88 0.0K
10:02 90.88 90.88 90.88 90.88 0.2K
10:03 90.88 90.88 90.50 90.50 0.1K
10:04 90.50 90.75 90.50 90.75 0.5K
10:05 90.75 90.75 90.75 90.75 0.0K
10:06 90.75 90.75 90.75 90.75 0.0K
10:07 90.75 90.75 90.75 90.75 0.0K
10:08 90.74 90.74 90.74 90.74 0.2K
10:09 90.74 90.74 90.74 90.74 0.0K
10:10 90.74 90.74 90.50 90.50 1.0K
10:11 90.50 90.50 90.05 90.05 0.3K
10:12 90.07 90.07 90.07 90.07 0.5K
10:13 90.07 90.07 90.07 90.07 0.0K
10:14 90.07 90.07 90.07 90.07 0.0K
10:15 90.45 90.45 90.45 90.45 2.1K
10:16 90.45 90.45 90.45 90.45 0.0K
10:17 90.45 90.45 90.45 90.45 0.0K
10:18 90.45 90.45 90.45 90.45 0.1K
10:19 90.45 90.45 90.45 90.45 0.1K
10:20 90.45 90.45 90.20 90.20 0.7K
10:21 90.45 90.45 90.45 90.45 0.1K
10:22 90.23 90.23 90.23 90.23 0.1K
10:23 90.23 90.23 90.23 90.23 1.0K
10:24 90.23 90.23 90.23 90.23 0.0K
10:25 90.23 90.23 90.02 90.02 0.1K
10:26 90.02 90.23 90.02 90.02 1.7K
10:27 90.02 90.02 90.02 90.02 0.2K
10:28 90.02 90.36 90.02 90.36 0.4K
10:29 90.36 90.36 90.36 90.36 0.1K
10:30 90.44 90.87 90.44 90.87 1.7K
10:31 90.87 90.87 90.87 90.87 0.0K
10:32 90.87 90.87 90.26 90.26 0.1K
10:33 90.26 90.50 90.13 90.13 0.2K
10:34 90.13 90.25 90.13 90.25 0.3K
10:35 90.25 90.25 90.25 90.25 0.1K
10:36 90.25 90.25 90.25 90.25 0.0K
10:37 90.25 90.25 90.01 90.01 0.1K
10:38 90.50 90.50 90.50 90.50 0.3K
10:39 90.50 90.50 90.50 90.50 0.0K
10:40 90.50 90.50 90.26 90.26 0.5K
10:41 90.26 90.40 90.26 90.40 0.2K
10:42 90.45 90.45 90.20 90.20 0.2K
10:43 90.20 90.20 90.20 90.20 0.0K
10:44 90.20 90.20 90.20 90.20 0.0K
10:45 90.20 90.34 90.06 90.06 0.7K
10:46 90.06 90.06 90.06 90.06 0.1K
10:47 90.06 90.06 90.06 90.06 0.2K
10:48 90.06 90.06 90.06 90.06 0.0K
10:49 90.06 90.06 90.06 90.06 0.0K
10:50 90.06 90.06 90.06 90.06 0.1K
10:51 90.06 90.06 90.06 90.06 0.0K
10:52 90.06 90.49 90.06 90.49 1.5K
10:53 90.07 90.27 90.07 90.27 0.5K
10:54 90.26 90.26 90.26 90.26 0.3K
10:55 90.26 90.26 90.26 90.26 0.0K
10:56 90.26 90.26 90.26 90.26 0.0K
10:57 90.26 90.26 90.10 90.10 0.1K
10:58 90.10 90.10 90.10 90.10 0.0K
10:59 90.10 90.20 90.10 90.20 1.8K
11:00 90.20 90.20 90.20 90.20 0.0K
11:01 90.20 90.20 90.20 90.20 0.0K
11:02 90.20 90.20 90.13 90.13 1.1K
11:03 90.13 90.13 90.13 90.13 0.0K
11:04 90.13 90.13 90.13 90.13 0.0K
11:05 90.13 90.25 90.13 90.25 7.3K
11:06 90.25 90.25 90.25 90.25 0.0K
11:07 90.25 90.25 90.01 90.01 0.2K
11:08 90.01 90.01 90.01 90.01 0.0K
11:09 90.18 90.18 90.18 90.18 0.3K
11:10 90.18 90.18 90.18 90.18 0.0K
11:11 90.27 90.27 90.02 90.02 0.3K
11:12 90.02 90.02 90.02 90.02 0.0K
11:13 90.02 90.02 90.02 90.02 0.1K
11:14 90.02 90.02 90.02 90.02 0.0K
11:15 90.02 90.02 90.02 90.02 0.0K
11:16 90.02 90.49 90.02 90.49 0.1K
11:17 90.01 90.13 90.01 90.01 4.0K
11:18 90.01 90.01 90.01 90.01 0.0K
11:19 90.01 90.01 90.01 90.01 0.1K
11:20 90.01 90.01 90.01 90.01 0.2K
11:21 90.01 90.01 90.01 90.01 0.0K
11:22 90.25 90.25 90.02 90.04 2.4K
11:23 90.04 90.04 90.04 90.04 0.1K
11:24 90.25 90.25 90.25 90.25 1.4K
11:25 90.25 90.25 90.25 90.25 0.0K
11:26 90.25 90.25 90.25 90.25 0.0K
11:27 90.25 90.25 90.25 90.25 0.0K
11:28 90.25 90.25 90.25 90.25 0.0K
11:29 90.25 90.25 90.25 90.25 0.2K
11:30 90.25 90.25 90.25 90.25 0.0K
11:31 90.25 90.25 90.25 90.25 0.0K
11:32 90.25 90.25 90.05 90.05 4.0K
11:33 90.05 90.05 90.05 90.05 0.0K
11:34 90.05 90.05 90.05 90.05 0.0K
11:35 90.24 90.24 90.20 90.20 5.2K
11:36 90.25 90.25 90.20 90.20 3.5K
11:37 90.27 90.27 90.27 90.27 0.2K
11:38 90.31 90.31 90.23 90.23 0.4K
11:39 90.23 90.23 90.23 90.23 0.0K
11:40 90.23 90.23 90.23 90.23 0.0K
11:41 90.23 90.23 90.23 90.23 0.0K
11:42 90.23 90.23 90.23 90.23 0.0K
11:43 90.23 90.23 90.23 90.23 0.0K
11:44 90.23 90.23 90.23 90.23 0.0K
11:45 90.23 90.23 90.23 90.23 0.1K
11:46 90.23 90.23 90.23 90.23 0.0K
11:47 90.23 90.23 90.23 90.23 0.0K
11:48 90.23 90.45 90.23 90.45 0.7K
11:49 90.45 90.45 90.45 90.45 0.8K
11:50 90.45 90.87 90.45 90.87 4.8K
11:51 90.87 90.90 90.86 90.90 1.7K
11:52 90.90 90.90 90.90 90.90 0.0K
11:53 90.90 90.90 90.90 90.90 0.0K
11:54 90.90 90.90 90.90 90.90 0.1K
11:55 90.90 90.90 90.90 90.90 0.1K
11:56 90.90 91.00 90.90 91.00 0.4K
11:57 91.13 91.13 91.13 91.13 0.2K
11:58 91.13 91.13 91.13 91.13 0.0K
11:59 91.90 91.90 91.25 91.25 0.9K
12:00 91.25 91.25 91.10 91.10 3.3K
12:01 91.10 91.10 91.10 91.10 0.0K
12:02 91.10 91.10 90.90 90.90 0.2K
12:03 90.90 90.90 90.90 90.90 0.2K
12:04 90.90 90.90 90.90 90.90 0.1K
12:05 90.90 90.90 90.90 90.90 0.0K
12:06 90.90 90.90 90.90 90.90 0.0K
12:07 90.90 90.90 90.90 90.90 0.0K
12:08 90.90 90.90 90.90 90.90 0.1K
12:09 90.90 90.90 90.90 90.90 0.0K
12:10 90.90 90.90 90.90 90.90 0.0K
12:11 90.90 90.90 90.90 90.90 0.1K
12:12 90.90 90.90 90.90 90.90 0.0K
12:13 90.90 90.90 90.90 90.90 0.1K
12:14 90.95 90.95 90.95 90.95 1.0K
12:15 90.95 90.95 90.95 90.95 0.0K
12:16 90.95 90.95 90.95 90.95 0.0K
12:17 90.95 90.95 90.95 90.95 0.0K
12:18 90.95 90.95 90.95 90.95 0.0K
12:19 90.95 90.95 90.95 90.95 0.0K
12:20 90.95 90.95 90.95 90.95 0.0K
12:21 90.95 90.95 90.95 90.95 0.0K
12:22 91.12 91.25 91.12 91.25 0.3K
12:23 91.25 91.25 91.25 91.25 0.0K
12:24 91.25 91.25 91.25 91.25 0.1K
12:25 91.42 91.42 91.42 91.42 0.2K
12:26 91.62 91.62 91.62 91.62 0.1K
12:27 91.26 91.28 91.25 91.28 0.8K
12:28 91.37 91.37 91.37 91.37 0.5K
12:29 91.37 91.37 91.37 91.37 0.0K
12:30 91.37 91.44 91.37 91.44 0.2K
12:31 91.44 91.44 91.44 91.44 0.0K
12:32 91.44 91.44 91.44 91.44 0.0K
12:33 91.44 91.50 91.44 91.50 1.6K
12:34 91.50 91.50 91.50 91.50 0.0K
12:35 91.50 91.50 91.50 91.50 0.0K
12:36 91.50 91.50 91.50 91.50 0.0K
12:37 91.35 91.44 91.35 91.44 0.4K
12:38 91.44 91.62 91.44 91.44 0.3K
12:39 91.45 91.45 91.44 91.44 1.7K
12:40 91.44 91.44 91.44 91.44 0.0K
12:41 91.44 91.44 91.44 91.44 0.0K
12:42 91.45 91.45 91.45 91.45 0.3K
12:43 91.45 91.45 91.45 91.45 3.1K
12:44 91.45 91.45 91.45 91.45 0.0K
12:45 91.45 91.45 91.45 91.45 0.2K
12:46 91.45 91.45 91.45 91.45 0.0K
12:47 91.45 91.45 91.45 91.45 0.1K
12:48 91.45 91.45 91.45 91.45 0.1K
12:49 91.31 91.31 91.30 91.30 10.7K
12:50 91.30 91.30 91.30 91.30 0.0K
12:51 91.47 91.47 91.47 91.47 0.5K
12:52 91.47 91.47 91.47 91.47 0.0K
12:53 91.47 91.47 91.47 91.47 0.0K
12:54 91.47 91.47 91.47 91.47 0.0K
12:55 91.47 91.47 91.47 91.47 0.0K
12:56 91.47 91.47 91.47 91.47 0.0K
12:57 91.47 91.47 91.47 91.47 0.0K
12:58 91.47 91.47 91.47 91.47 0.0K
12:59 91.47 91.47 91.47 91.47 0.0K
13:00 91.47 91.47 91.47 91.47 0.1K
13:01 91.47 91.47 91.47 91.47 0.0K
13:02 91.47 91.47 91.47 91.47 0.0K
13:03 91.47 91.47 91.47 91.47 0.0K
13:04 91.60 91.60 91.60 91.60 0.4K
13:05 91.45 91.45 91.45 91.45 0.1K
13:06 91.45 91.45 91.45 91.45 0.3K
13:07 91.45 91.45 91.45 91.45 0.0K
13:08 91.45 91.45 91.45 91.45 0.0K
13:09 91.30 91.46 91.30 91.46 0.8K
13:10 91.46 91.46 91.46 91.46 0.0K
13:11 91.40 91.60 91.40 91.60 1.3K
13:12 91.60 91.60 91.60 91.60 0.0K
13:13 91.60 91.60 91.60 91.60 0.0K
13:14 91.50 91.50 91.50 91.50 0.8K
13:15 91.50 91.50 91.50 91.50 0.0K
13:16 91.50 91.50 91.45 91.45 1.9K
13:17 91.45 91.45 91.30 91.30 0.7K
13:18 91.30 91.30 91.30 91.30 0.0K
13:19 91.30 91.30 91.14 91.14 0.6K
13:20 91.14 91.14 91.14 91.14 0.2K
13:21 91.14 91.14 91.14 91.14 0.0K
13:22 91.14 91.14 91.14 91.14 0.0K
13:23 91.14 91.14 91.14 91.14 0.0K
13:24 91.28 91.28 91.28 91.28 0.3K
13:25 91.50 91.50 90.98 90.98 1.6K
13:26 90.98 90.98 90.98 90.98 0.0K
13:27 90.98 90.98 90.98 90.98 0.0K
13:28 90.98 91.45 90.98 91.45 0.5K
13:29 91.45 91.45 91.45 91.45 0.0K
13:30 91.45 91.45 91.45 91.45 0.0K
13:31 91.45 91.45 91.45 91.45 0.1K
13:32 91.45 91.45 91.30 91.30 1.7K
13:33 91.30 91.30 91.30 91.30 0.0K
13:34 91.30 91.30 91.30 91.30 0.1K
13:35 91.30 91.30 91.30 91.30 0.0K
13:36 91.30 91.30 91.30 91.30 0.2K
13:37 91.30 91.30 91.30 91.30 0.0K
13:38 91.29 91.29 91.29 91.29 0.3K
13:39 91.29 91.29 91.29 91.29 0.0K
13:40 91.29 91.29 91.29 91.29 0.0K
13:41 91.29 91.29 91.29 91.29 0.0K
13:42 91.29 91.29 91.29 91.29 0.0K
13:43 91.29 91.29 91.29 91.29 0.0K
13:44 91.29 91.29 91.29 91.29 0.0K
13:45 91.29 91.29 91.29 91.29 0.0K
13:46 91.29 91.63 91.29 91.62 1.3K
13:47 91.62 91.62 91.62 91.62 0.0K
13:48 91.82 91.82 91.82 91.82 1.8K
13:49 91.82 91.82 91.82 91.82 0.7K
13:50 92.00 92.00 92.00 92.00 0.1K
13:51 92.00 92.00 92.00 92.00 0.0K
13:52 92.00 92.00 92.00 92.00 0.1K
13:53 92.00 92.00 92.00 92.00 0.0K
13:54 91.83 91.83 91.83 91.83 0.3K
13:55 91.65 92.00 91.65 92.00 0.8K
13:56 92.00 92.00 92.00 92.00 0.0K
13:57 92.22 92.22 92.22 92.22 0.2K
13:58 92.22 92.22 92.22 92.22 0.0K
13:59 92.22 92.34 92.22 92.34 0.1K
14:00 92.23 92.23 92.23 92.23 1.1K
14:01 92.23 92.23 92.21 92.21 0.9K
14:02 92.21 92.21 92.21 92.21 0.0K
14:03 92.21 92.21 92.21 92.21 0.2K
14:04 92.22 92.22 92.22 92.22 0.1K
14:05 92.22 92.22 92.22 92.22 0.1K
14:06 92.26 92.26 92.26 92.26 0.3K
14:07 92.26 92.26 92.26 92.26 0.0K
14:08 92.22 92.38 92.22 92.38 1.2K
14:09 92.50 92.50 92.50 92.50 0.5K
14:10 92.50 92.50 92.50 92.50 0.2K
14:11 92.50 92.51 92.50 92.51 0.6K
14:12 92.51 92.56 92.37 92.37 2.9K
14:13 92.32 92.32 92.32 92.32 0.3K
14:14 92.32 92.32 92.00 92.00 1.1K
14:15 92.00 92.00 92.00 92.00 0.0K
14:16 92.00 92.00 92.00 92.00 0.0K
14:17 92.00 92.38 92.00 92.38 0.2K
14:18 92.38 92.38 92.38 92.38 0.2K
14:19 92.38 92.38 92.38 92.38 0.1K
14:20 92.38 92.38 92.38 92.38 0.0K
14:21 92.60 92.60 92.60 92.60 0.1K
14:22 92.60 92.60 92.60 92.60 0.1K
14:23 92.60 92.60 92.60 92.60 0.0K
14:24 92.60 92.75 92.60 92.75 0.6K
14:25 92.75 92.75 92.75 92.75 1.3K
14:26 92.75 93.12 92.75 93.08 1.4K
14:27 93.08 93.08 93.08 93.08 1.2K
14:28 93.08 93.08 92.76 92.76 0.5K
14:29 92.76 92.76 92.76 92.76 0.0K
14:30 93.05 93.05 93.05 93.05 0.5K
14:31 93.05 93.05 92.90 92.90 1.4K
14:32 92.90 92.93 92.90 92.92 2.2K
14:33 92.92 92.92 92.92 92.92 0.0K
14:34 92.92 92.92 92.92 92.92 0.0K
14:35 92.92 92.92 92.92 92.92 0.0K
14:36 92.92 92.92 92.92 92.92 0.0K
14:37 92.78 92.82 92.78 92.82 0.4K
14:38 92.82 92.82 92.82 92.82 0.0K
14:39 92.82 92.82 92.82 92.82 0.0K
14:40 92.82 92.82 92.82 92.82 0.1K
14:41 92.82 92.82 92.82 92.82 0.1K
14:42 92.82 92.82 92.82 92.82 0.0K
14:43 92.82 92.82 92.82 92.82 0.0K
14:44 92.82 92.82 92.82 92.82 0.0K
14:45 92.82 93.13 92.82 93.13 1.2K
14:46 93.20 93.35 93.20 93.35 1.1K
14:47 93.35 93.40 93.28 93.40 0.3K
14:48 93.40 93.40 93.40 93.40 0.1K
14:49 93.44 93.44 93.44 93.44 0.1K
14:50 93.44 93.44 93.44 93.44 0.0K
14:51 93.39 93.39 93.20 93.20 0.3K
14:52 93.21 93.21 93.21 93.21 0.2K
14:53 93.21 93.21 93.21 93.21 0.1K
14:54 93.21 93.21 93.21 93.21 0.1K
14:55 93.21 93.21 93.21 93.21 0.0K
14:56 93.21 93.21 93.21 93.21 0.0K
14:57 93.21 93.21 93.21 93.21 0.1K
14:58 93.38 93.38 93.38 93.38 0.2K
14:59 93.38 93.38 93.38 93.38 0.1K
15:00 93.22 93.22 93.22 93.22 1.7K
15:01 93.22 93.22 93.22 93.22 0.0K
15:02 93.15 93.15 93.15 93.15 2.2K
15:03 93.20 93.20 93.20 93.20 0.9K
15:04 93.20 93.20 93.08 93.08 2.2K
15:05 93.08 93.08 92.96 92.96 1.2K
15:06 93.00 93.00 93.00 93.00 0.2K
15:07 93.00 93.00 93.00 93.00 0.2K
15:08 93.22 93.22 93.20 93.20 1.2K
15:09 93.23 93.25 93.08 93.08 11.7K
15:10 93.08 93.08 93.08 93.08 0.1K
15:11 93.08 93.08 93.08 93.08 0.0K
15:12 93.08 93.08 93.08 93.08 0.1K
15:13 93.08 93.08 93.08 93.08 0.0K
15:14 93.08 93.08 93.08 93.08 0.0K
15:15 93.25 93.25 93.25 93.25 0.2K
15:16 93.25 93.25 93.25 93.25 0.1K
15:17 93.25 93.25 93.25 93.25 0.0K
15:18 93.25 93.25 93.25 93.25 0.0K
15:19 93.25 93.25 93.25 93.25 0.1K
15:20 93.25 93.25 93.25 93.25 0.0K
15:21 93.25 93.25 93.25 93.25 0.0K
15:22 93.25 93.25 93.25 93.25 0.2K
15:23 93.12 93.12 93.12 93.12 0.5K
15:24 93.12 93.12 93.12 93.12 0.0K
15:25 93.12 93.12 93.12 93.12 0.0K
15:26 93.12 93.17 93.12 93.17 0.2K
15:27 93.17 93.17 93.17 93.17 0.0K
15:28 93.17 93.17 93.17 93.17 0.0K
15:29 93.17 93.17 93.17 93.17 0.3K
15:30 93.18 93.18 93.18 93.18 0.7K
15:31 93.18 93.18 93.18 93.18 0.1K
15:32 93.24 93.24 93.24 93.24 0.2K
15:33 93.25 93.25 93.24 93.25 2.0K
15:34 93.25 93.25 93.25 93.25 0.1K
15:35 93.25 93.25 93.03 93.13 1.2K
15:36 93.05 93.05 92.95 93.05 1.5K
15:37 93.02 93.22 93.02 93.22 2.9K
15:38 93.22 93.22 93.22 93.22 0.1K
15:39 93.22 93.22 93.14 93.14 0.7K
15:40 93.11 93.20 93.08 93.20 0.6K
15:41 93.20 93.20 93.17 93.17 0.3K
15:42 93.17 93.17 93.17 93.17 0.0K
15:43 93.20 93.20 93.20 93.20 0.3K
15:44 93.20 93.20 93.11 93.11 1.0K
15:45 93.11 93.11 93.11 93.11 0.0K
15:46 93.11 93.11 93.11 93.11 0.1K
15:47 93.11 93.11 93.11 93.11 0.1K
15:48 93.12 93.12 92.75 92.75 9.1K
15:49 92.76 92.76 92.74 92.74 0.3K
15:50 92.74 92.74 92.74 92.74 0.0K
15:51 92.74 92.74 92.74 92.74 0.0K
15:52 92.74 92.75 92.74 92.74 0.3K
15:53 92.74 92.74 92.74 92.74 0.2K
15:54 92.74 92.74 92.74 92.74 0.0K
15:55 92.74 92.74 92.74 92.74 0.0K
15:56 92.50 92.50 92.50 92.50 0.3K
15:57 92.50 92.50 92.50 92.50 0.5K
15:58 92.65 92.72 92.65 92.72 0.4K
15:59 92.72 92.75 92.72 92.75 0.1K
16:00 92.75 92.75 92.55 92.55 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available