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 89.30 91.00 89.30 89.35 23.6K
09:32 89.35 89.70 89.35 89.70 2.6K
09:33 89.70 89.70 89.02 89.02 8.7K
09:34 89.02 89.08 88.75 88.75 8.3K
09:35 88.98 88.98 88.75 88.75 10.9K
09:36 88.50 88.50 88.50 88.50 1.2K
09:37 88.50 88.75 88.43 88.43 2.9K
09:38 88.43 88.43 88.41 88.41 0.6K
09:39 88.41 88.75 88.10 88.10 1.1K
09:40 88.10 88.44 88.10 88.40 1.3K
09:41 88.39 88.39 88.10 88.10 2.0K
09:42 88.39 88.39 88.17 88.17 5.3K
09:43 88.17 88.49 88.17 88.49 5.0K
09:44 88.49 88.49 88.34 88.34 5.3K
09:45 88.34 88.35 88.17 88.17 10.1K
09:46 88.35 88.35 87.88 87.88 6.4K
09:47 87.77 87.77 86.66 86.94 15.4K
09:48 86.02 86.02 85.11 85.85 9.3K
09:49 86.11 86.24 86.11 86.23 3.0K
09:50 89.85 89.85 86.65 86.65 4.4K
09:51 86.65 87.14 86.18 87.14 1.0K
09:52 86.66 86.66 86.52 86.52 0.5K
09:53 86.48 86.50 86.38 86.38 3.4K
09:54 86.38 86.38 86.16 86.16 0.3K
09:55 86.16 86.66 86.16 86.66 0.4K
09:56 86.66 86.66 86.32 86.32 25.0K
09:57 86.32 86.55 86.32 86.38 1.9K
09:58 86.38 86.68 86.38 86.50 21.4K
09:59 86.50 86.55 86.42 86.42 5.3K
10:00 86.42 86.63 86.42 86.63 0.4K
10:01 86.63 86.63 86.63 86.63 0.9K
10:02 86.27 86.27 86.27 86.27 0.6K
10:03 86.27 86.27 86.15 86.15 0.4K
10:04 86.15 86.15 86.15 86.15 1.2K
10:05 86.12 86.12 86.08 86.11 0.8K
10:06 85.82 85.82 85.82 85.82 0.7K
10:07 85.82 86.06 85.82 86.06 0.8K
10:08 86.06 86.08 86.06 86.08 1.9K
10:09 86.01 86.01 86.00 86.00 60.4K
10:10 86.00 86.00 86.00 86.00 0.0K
10:11 86.00 86.00 85.90 85.90 2.8K
10:12 85.90 86.16 85.90 86.16 0.9K
10:13 86.16 86.16 86.01 86.01 0.6K
10:14 86.01 86.04 86.01 86.04 0.4K
10:15 86.01 86.01 85.90 85.90 1.0K
10:16 85.90 85.90 85.90 85.90 0.3K
10:17 85.90 85.99 85.90 85.99 0.3K
10:18 85.99 86.00 85.90 85.90 2.0K
10:19 85.90 85.90 85.45 85.45 4.0K
10:20 85.64 85.88 85.64 85.88 0.5K
10:21 85.88 85.88 85.39 85.39 1.7K
10:22 85.20 85.26 85.20 85.20 10.3K
10:23 85.20 85.20 85.00 85.07 6.9K
10:24 84.40 84.76 84.40 84.70 6.7K
10:25 84.74 84.74 84.41 84.41 3.5K
10:26 84.32 84.49 84.28 84.28 2.0K
10:27 84.28 84.50 84.28 84.30 2.0K
10:28 84.30 84.49 84.30 84.40 0.9K
10:29 84.49 84.49 84.30 84.30 0.9K
10:30 84.41 84.41 84.30 84.30 5.7K
10:31 84.40 84.80 84.40 84.80 0.9K
10:32 84.80 84.80 84.56 84.56 5.7K
10:33 84.56 84.56 84.56 84.56 0.7K
10:34 84.56 84.56 84.50 84.50 0.4K
10:35 84.50 84.50 84.32 84.32 0.9K
10:36 84.32 84.32 83.67 83.89 9.3K
10:37 83.45 83.99 83.45 83.73 3.7K
10:38 83.72 83.75 83.72 83.75 0.6K
10:39 83.75 84.00 83.75 83.75 1.2K
10:40 83.50 83.60 83.50 83.60 3.3K
10:41 83.60 84.00 83.60 84.00 6.2K
10:42 83.96 84.04 83.90 83.90 4.4K
10:43 83.97 84.02 83.97 84.02 0.3K
10:44 84.00 84.15 84.00 84.15 0.8K
10:45 84.15 84.56 84.15 84.56 0.2K
10:46 84.56 84.85 84.49 84.85 0.7K
10:47 84.73 84.73 84.60 84.70 0.6K
10:48 84.63 84.63 84.63 84.63 0.2K
10:49 84.50 84.89 84.50 84.89 1.2K
10:50 84.89 84.89 84.25 84.89 0.8K
10:51 84.89 84.89 84.68 84.68 0.2K
10:52 84.68 84.68 84.68 84.68 0.0K
10:53 84.89 84.90 84.55 84.55 0.6K
10:54 84.55 84.58 84.55 84.58 0.4K
10:55 84.75 84.75 84.40 84.40 1.2K
10:56 84.45 84.65 84.45 84.55 1.1K
10:57 84.55 84.55 84.38 84.55 1.4K
10:58 84.55 84.55 84.55 84.55 0.1K
10:59 84.55 84.55 84.55 84.55 0.1K
11:00 84.55 84.55 84.55 84.55 0.4K
11:01 84.55 84.61 84.37 84.37 0.5K
11:02 84.55 84.70 84.55 84.70 0.5K
11:03 84.43 84.43 84.43 84.43 0.8K
11:04 84.43 84.43 84.43 84.43 0.4K
11:05 84.43 84.50 84.25 84.25 0.9K
11:06 84.25 84.58 84.25 84.58 1.8K
11:07 84.58 84.58 84.58 84.58 0.9K
11:08 84.58 84.58 84.58 84.58 0.3K
11:09 84.58 84.60 84.58 84.60 2.0K
11:10 84.55 84.58 84.50 84.58 3.7K
11:11 84.54 84.54 84.50 84.50 1.5K
11:12 84.50 84.63 84.50 84.63 0.6K
11:13 84.63 84.63 84.50 84.50 1.3K
11:14 84.50 84.50 84.50 84.50 0.5K
11:15 84.50 84.54 84.50 84.53 1.6K
11:16 84.50 84.52 84.50 84.50 3.1K
11:17 84.52 84.54 84.52 84.54 0.5K
11:18 84.53 84.53 84.50 84.50 5.7K
11:19 84.50 84.50 84.50 84.50 0.4K
11:20 84.50 84.89 84.50 84.89 0.7K
11:21 84.89 85.25 84.89 85.25 7.1K
11:22 85.25 85.25 85.02 85.02 2.2K
11:23 85.02 85.25 84.51 84.51 5.4K
11:24 84.51 84.70 84.50 84.70 4.1K
11:25 84.45 84.50 84.37 84.37 6.7K
11:26 85.25 85.25 84.45 84.88 1.5K
11:27 84.50 84.60 84.50 84.50 1.7K
11:28 84.77 84.95 84.62 84.95 2.1K
11:29 84.98 84.98 84.54 84.54 2.8K
11:30 84.71 85.10 84.69 85.10 2.3K
11:31 85.10 85.18 84.81 84.81 1.1K
11:32 84.81 85.11 84.67 84.77 1.3K
11:33 84.53 84.68 84.53 84.59 1.1K
11:34 84.59 84.71 84.59 84.70 0.5K
11:35 84.70 84.70 84.70 84.70 0.2K
11:36 84.70 84.73 84.70 84.73 0.5K
11:37 84.77 85.03 84.65 84.65 1.8K
11:38 84.65 84.73 84.65 84.73 1.6K
11:39 84.88 84.90 84.88 84.90 0.5K
11:40 84.65 84.81 84.65 84.81 0.4K
11:41 84.88 84.88 84.88 84.88 2.1K
11:42 84.88 84.88 84.88 84.88 0.4K
11:43 84.86 84.86 84.86 84.86 0.4K
11:44 84.99 84.99 84.74 84.74 0.8K
11:45 84.74 85.09 84.74 85.09 0.3K
11:46 84.96 84.96 84.96 84.96 0.4K
11:47 84.96 84.96 84.96 84.96 0.0K
11:48 84.96 85.17 84.96 85.17 0.2K
11:49 85.17 85.33 85.17 85.33 1.5K
11:50 85.38 85.38 85.35 85.35 1.5K
11:51 85.39 85.39 85.00 85.00 2.4K
11:52 85.19 85.19 85.09 85.09 0.6K
11:53 85.13 85.13 85.08 85.08 1.9K
11:54 85.08 85.10 85.03 85.10 11.2K
11:55 85.10 85.10 84.90 84.90 1.4K
11:56 84.95 85.04 84.95 84.99 1.5K
11:57 84.92 84.92 84.92 84.92 0.6K
11:58 84.92 84.92 84.92 84.92 0.2K
11:59 84.92 84.95 84.87 84.87 0.9K
12:00 84.87 84.87 84.87 84.87 0.1K
12:01 84.87 84.95 84.87 84.95 1.2K
12:02 84.95 85.09 84.95 84.99 0.8K
12:03 84.99 84.99 84.99 84.99 0.0K
12:04 84.99 85.00 84.99 85.00 0.4K
12:05 85.00 85.00 85.00 85.00 1.5K
12:06 85.08 85.08 85.08 85.08 0.8K
12:07 85.07 85.07 85.01 85.01 1.0K
12:08 85.05 85.07 85.05 85.07 0.5K
12:09 85.07 85.07 84.99 85.00 7.1K
12:10 84.93 84.93 84.93 84.93 0.6K
12:11 84.85 84.85 84.85 84.85 0.9K
12:12 84.85 84.85 84.85 84.85 0.0K
12:13 84.89 84.94 84.89 84.93 1.2K
12:14 84.93 84.93 84.93 84.93 0.0K
12:15 84.93 84.95 84.93 84.95 0.7K
12:16 84.95 84.95 84.95 84.95 0.0K
12:17 84.94 84.94 84.65 84.65 0.6K
12:18 84.70 84.74 84.58 84.58 0.8K
12:19 84.63 84.63 84.55 84.55 2.8K
12:20 84.55 84.55 84.55 84.55 0.1K
12:21 84.50 84.50 84.47 84.47 2.3K
12:22 84.45 84.45 84.45 84.45 0.5K
12:23 84.45 84.70 84.44 84.44 1.1K
12:24 84.44 84.44 84.44 84.44 0.0K
12:25 84.44 84.50 84.42 84.42 0.6K
12:26 84.73 84.73 84.46 84.46 1.3K
12:27 84.46 84.46 84.37 84.37 0.9K
12:28 84.37 84.37 84.37 84.37 0.1K
12:29 84.57 84.67 84.50 84.67 1.6K
12:30 84.67 84.67 84.67 84.67 0.1K
12:31 84.71 84.71 84.50 84.50 0.9K
12:32 84.50 84.58 84.44 84.58 1.8K
12:33 84.40 84.41 84.40 84.40 2.9K
12:34 84.40 84.40 84.40 84.40 0.1K
12:35 84.40 84.40 84.40 84.40 0.1K
12:36 84.37 84.37 84.37 84.37 1.6K
12:37 84.37 84.37 84.32 84.32 1.1K
12:38 84.32 84.47 84.24 84.24 3.4K
12:39 84.47 84.47 84.15 84.15 2.4K
12:40 84.15 84.63 84.15 84.30 0.7K
12:41 84.30 84.30 84.00 84.00 3.4K
12:42 84.06 84.06 84.06 84.06 0.7K
12:43 84.06 84.06 84.01 84.01 0.6K
12:44 84.01 84.04 84.01 84.04 1.7K
12:45 84.04 84.04 84.00 84.00 0.3K
12:46 84.00 84.06 84.00 84.06 2.6K
12:47 84.06 84.06 84.00 84.00 0.9K
12:48 84.00 84.00 84.00 84.00 0.1K
12:49 84.05 84.05 84.05 84.05 0.1K
12:50 84.11 84.11 84.05 84.05 1.3K
12:51 84.00 84.00 84.00 84.00 0.5K
12:52 84.09 84.09 84.07 84.07 0.3K
12:53 84.07 84.07 83.84 83.84 3.4K
12:54 83.84 83.84 83.84 83.84 1.5K
12:55 83.84 83.84 83.84 83.84 0.0K
12:56 83.84 83.84 83.64 83.64 1.0K
12:57 83.64 83.64 83.64 83.64 2.9K
12:58 83.60 83.75 83.60 83.75 0.6K
12:59 84.02 84.02 84.02 84.02 3.8K
13:00 84.02 84.02 84.02 84.02 0.2K
13:01 84.02 84.02 84.00 84.00 3.0K
13:02 84.00 84.01 84.00 84.01 3.8K
13:03 84.01 84.01 84.01 84.01 1.0K
13:04 84.01 84.01 84.01 84.01 0.3K
13:05 84.01 84.01 83.52 83.52 0.8K
13:06 83.52 83.76 83.52 83.76 0.1K
13:07 83.97 83.97 83.97 83.97 0.4K
13:08 83.97 83.97 83.97 83.97 0.1K
13:09 83.73 83.77 83.73 83.77 0.4K
13:10 83.66 83.78 83.45 83.45 30.4K
13:11 83.45 83.80 83.45 83.80 0.5K
13:12 83.80 83.80 83.71 83.71 0.8K
13:13 83.71 83.71 83.71 83.71 0.0K
13:14 83.71 83.71 83.71 83.71 0.2K
13:15 83.71 83.71 83.71 83.71 0.0K
13:16 83.71 83.71 83.71 83.71 0.0K
13:17 83.71 83.71 83.61 83.61 0.2K
13:18 83.61 83.89 83.61 83.89 0.6K
13:19 83.83 83.83 83.83 83.83 0.1K
13:20 83.83 83.93 83.83 83.93 0.1K
13:21 83.93 83.93 83.93 83.93 0.0K
13:22 83.93 83.93 83.93 83.93 0.0K
13:23 84.00 84.00 84.00 84.00 0.2K
13:24 84.00 84.00 83.75 83.75 0.3K
13:25 83.75 83.85 83.75 83.85 0.1K
13:26 83.85 83.85 83.85 83.85 0.0K
13:27 83.85 84.00 83.85 84.00 0.3K
13:28 84.00 84.00 84.00 84.00 0.0K
13:29 84.00 84.00 84.00 84.00 0.0K
13:30 84.00 84.00 83.85 83.85 0.5K
13:31 83.85 83.85 83.85 83.85 0.2K
13:32 83.85 84.06 83.85 84.06 0.1K
13:33 84.06 84.06 84.06 84.06 0.0K
13:34 84.06 84.06 84.03 84.03 0.4K
13:35 83.87 84.16 83.87 84.16 3.3K
13:36 84.16 84.16 84.16 84.16 0.0K
13:37 84.16 84.16 84.16 84.16 0.0K
13:38 84.14 84.14 84.14 84.14 0.1K
13:39 84.14 84.14 84.14 84.14 0.3K
13:40 84.14 84.14 84.14 84.14 0.5K
13:41 84.14 84.14 84.14 84.14 0.1K
13:42 84.14 84.14 84.14 84.14 0.0K
13:43 84.14 84.14 84.14 84.14 0.6K
13:44 84.14 84.14 84.14 84.14 0.1K
13:45 84.14 84.14 84.14 84.14 0.0K
13:46 84.14 84.14 84.01 84.01 0.6K
13:47 84.01 84.01 84.01 84.01 0.1K
13:48 84.01 84.01 84.01 84.01 0.0K
13:49 84.01 84.01 84.01 84.01 0.0K
13:50 84.01 84.01 84.01 84.01 0.1K
13:51 84.06 84.06 84.06 84.06 0.2K
13:52 84.06 84.06 84.06 84.06 0.0K
13:53 84.06 84.06 84.06 84.06 0.2K
13:54 84.06 84.06 84.06 84.06 0.1K
13:55 84.06 84.06 84.06 84.06 0.0K
13:56 84.06 84.06 84.06 84.06 0.0K
13:57 84.03 84.03 84.03 84.03 0.2K
13:58 84.04 84.04 84.04 84.04 0.5K
13:59 84.04 84.54 84.04 84.54 2.1K
14:00 84.36 84.87 84.36 84.50 0.7K
14:01 84.50 84.50 84.50 84.50 0.0K
14:02 84.70 84.73 84.70 84.73 0.3K
14:03 84.86 84.86 84.65 84.65 0.6K
14:04 84.65 84.65 84.65 84.65 0.0K
14:05 84.65 84.80 84.65 84.80 3.6K
14:06 84.67 84.87 84.67 84.80 0.4K
14:07 84.79 85.10 84.79 85.10 0.3K
14:08 85.10 85.10 85.10 85.10 0.0K
14:09 85.10 85.10 84.83 84.83 0.4K
14:10 84.83 84.83 84.83 84.83 0.1K
14:11 84.83 84.83 84.83 84.83 0.0K
14:12 84.87 84.87 84.87 84.87 0.2K
14:13 84.87 85.10 84.87 85.10 0.4K
14:14 85.10 85.10 85.00 85.00 0.6K
14:15 85.10 85.10 85.10 85.10 2.5K
14:16 85.10 85.56 85.05 85.05 4.8K
14:17 85.03 85.03 85.00 85.00 1.3K
14:18 85.00 85.00 84.82 84.82 0.5K
14:19 85.00 85.00 85.00 85.00 4.5K
14:20 85.00 85.00 85.00 85.00 0.5K
14:21 85.00 85.00 85.00 85.00 0.0K
14:22 85.00 85.00 84.88 84.88 0.2K
14:23 84.88 84.88 84.85 84.85 2.0K
14:24 84.84 84.84 84.28 84.28 4.8K
14:25 84.28 84.28 84.28 84.28 0.0K
14:26 84.28 84.28 84.28 84.28 0.0K
14:27 84.55 84.55 84.55 84.55 0.2K
14:28 84.55 84.55 84.55 84.55 0.2K
14:29 84.55 84.55 84.55 84.55 0.0K
14:30 84.55 84.55 84.55 84.55 0.5K
14:31 84.55 84.55 84.55 84.55 0.3K
14:32 84.55 84.55 84.55 84.55 0.0K
14:33 84.40 84.40 84.40 84.40 0.2K
14:34 84.61 84.61 84.61 84.61 0.2K
14:35 84.61 84.61 84.49 84.49 0.1K
14:36 84.49 84.59 84.49 84.59 0.4K
14:37 84.59 84.59 84.51 84.59 1.4K
14:38 84.51 84.54 84.50 84.50 1.0K
14:39 84.50 84.50 84.50 84.50 0.0K
14:40 84.50 84.50 84.50 84.50 0.6K
14:41 84.40 84.40 84.30 84.30 1.2K
14:42 84.30 84.52 84.30 84.52 0.5K
14:43 84.52 84.52 84.52 84.52 0.0K
14:44 84.52 84.52 84.52 84.52 0.0K
14:45 84.51 84.51 84.51 84.51 0.2K
14:46 84.51 84.55 84.51 84.55 0.3K
14:47 84.25 84.25 84.25 84.25 0.3K
14:48 84.25 84.25 84.25 84.25 0.0K
14:49 84.25 84.25 84.25 84.25 0.0K
14:50 84.25 84.25 84.25 84.25 0.0K
14:51 84.25 84.25 84.25 84.25 0.0K
14:52 84.25 84.58 84.25 84.58 1.5K
14:53 84.58 84.58 84.58 84.58 0.1K
14:54 84.58 84.58 84.58 84.58 0.1K
14:55 84.58 84.58 84.58 84.58 1.3K
14:56 84.60 84.70 84.50 84.70 1.7K
14:57 84.70 84.70 84.25 84.25 0.9K
14:58 84.25 84.25 84.00 84.00 2.0K
14:59 84.00 84.00 84.00 84.00 0.2K
15:00 84.00 84.00 84.00 84.00 0.4K
15:01 84.00 84.00 83.83 83.83 1.2K
15:02 83.85 83.85 83.85 83.85 0.4K
15:03 83.85 83.93 83.85 83.93 1.1K
15:04 83.93 83.93 83.93 83.93 0.0K
15:05 83.78 83.78 83.78 83.78 1.6K
15:06 83.78 83.78 83.78 83.78 0.1K
15:07 83.78 83.79 83.78 83.78 1.0K
15:08 83.78 83.78 83.78 83.78 0.1K
15:09 83.78 83.93 83.76 83.76 3.5K
15:10 83.75 83.75 83.75 83.75 0.2K
15:11 83.75 84.80 83.75 83.75 1.2K
15:12 83.75 83.75 83.75 83.75 0.3K
15:13 83.75 83.76 83.75 83.75 0.9K
15:14 83.75 83.75 83.75 83.75 0.5K
15:15 83.75 83.82 83.75 83.75 1.2K
15:16 83.95 83.98 83.75 83.75 0.5K
15:17 83.75 83.75 83.75 83.75 0.7K
15:18 83.75 83.90 83.75 83.90 0.3K
15:19 83.90 84.18 83.90 84.18 1.5K
15:20 84.18 84.18 84.10 84.10 0.8K
15:21 84.10 84.10 84.09 84.09 2.9K
15:22 84.09 84.32 84.09 84.26 1.5K
15:23 84.21 84.21 84.06 84.06 1.0K
15:24 84.06 84.06 84.02 84.02 2.1K
15:25 84.02 84.17 84.00 84.12 3.2K
15:26 84.12 84.12 84.11 84.11 1.2K
15:27 84.00 84.00 84.00 84.00 2.5K
15:28 84.25 84.25 84.01 84.04 0.8K
15:29 84.04 84.15 84.00 84.00 0.7K
15:30 84.07 84.10 84.03 84.03 0.7K
15:31 84.03 84.03 84.00 84.00 1.8K
15:32 84.00 84.21 84.00 84.11 0.6K
15:33 84.11 84.11 84.05 84.09 1.0K
15:34 84.05 84.05 84.01 84.01 15.0K
15:35 84.01 84.01 84.00 84.00 11.0K
15:36 84.00 84.09 84.00 84.09 0.6K
15:37 84.07 84.07 84.05 84.05 1.5K
15:38 84.05 84.05 84.05 84.05 0.3K
15:39 84.05 84.05 84.05 84.05 0.7K
15:40 84.02 84.04 84.02 84.04 1.0K
15:41 84.01 84.06 84.00 84.00 16.4K
15:42 84.00 84.00 83.88 83.88 1.2K
15:43 83.88 83.99 83.88 83.99 3.8K
15:44 84.18 84.18 84.00 84.00 0.3K
15:45 84.00 84.00 83.75 83.75 3.7K
15:46 83.75 83.75 83.66 83.66 1.3K
15:47 83.72 83.92 83.72 83.92 1.3K
15:48 83.92 83.92 83.89 83.89 0.1K
15:49 83.89 84.48 83.76 83.82 1.8K
15:50 83.82 83.82 83.82 83.82 0.3K
15:51 83.82 83.98 83.82 83.98 0.4K
15:52 83.98 83.98 83.82 83.82 1.1K
15:53 83.93 83.93 83.75 83.75 1.1K
15:54 83.75 83.92 83.75 83.85 1.0K
15:55 83.85 83.87 83.80 83.80 1.2K
15:56 83.80 84.73 83.80 84.73 18.2K
15:57 84.38 84.38 84.38 84.38 1.3K
15:58 84.38 84.38 84.10 84.10 1.2K
15:59 84.11 84.15 84.11 84.15 2.1K
16:00 84.15 84.80 84.15 84.80 15.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available