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 88.00 88.09 87.50 87.99 3.9K
09:32 87.99 87.99 87.81 87.81 0.5K
09:33 87.80 87.97 87.75 87.97 0.3K
09:34 87.97 87.97 87.97 87.97 0.2K
09:35 87.76 87.76 87.76 87.76 0.8K
09:36 87.76 87.76 87.76 87.76 0.1K
09:37 87.85 87.85 87.85 87.85 0.4K
09:38 87.85 87.85 87.85 87.85 0.0K
09:39 87.74 87.74 87.74 87.74 1.2K
09:40 87.74 87.74 87.74 87.74 0.2K
09:41 87.74 87.74 87.74 87.74 0.1K
09:42 87.74 87.74 87.74 87.74 0.7K
09:43 87.74 87.74 87.74 87.74 0.1K
09:44 87.74 87.74 87.57 87.57 0.3K
09:45 87.63 87.82 87.63 87.75 2.1K
09:46 87.75 87.75 87.75 87.75 0.4K
09:47 87.75 87.75 87.75 87.75 4.6K
09:48 87.67 87.90 87.67 87.77 2.1K
09:49 88.00 88.00 87.79 87.79 1.2K
09:50 87.79 87.79 87.79 87.79 0.0K
09:51 87.68 87.68 87.68 87.68 1.5K
09:52 87.75 87.75 87.72 87.72 0.3K
09:53 87.72 87.72 87.72 87.72 0.1K
09:54 87.72 87.74 87.72 87.74 0.2K
09:55 87.74 87.74 87.74 87.74 0.1K
09:56 87.80 87.80 87.67 87.67 1.4K
09:57 87.67 87.70 87.60 87.70 1.3K
09:58 87.70 87.70 87.70 87.70 0.0K
09:59 87.70 87.70 87.70 87.70 0.1K
10:00 87.70 87.70 87.70 87.70 0.1K
10:01 87.70 87.70 87.43 87.43 2.4K
10:02 87.44 87.57 87.44 87.57 0.4K
10:03 87.57 87.57 87.33 87.36 0.9K
10:04 87.36 87.36 87.36 87.36 0.0K
10:05 87.36 87.36 87.18 87.18 0.2K
10:06 87.18 87.30 87.18 87.30 0.6K
10:07 87.30 87.30 87.30 87.30 0.0K
10:08 87.30 87.30 87.30 87.30 0.0K
10:09 87.30 87.30 87.30 87.30 0.7K
10:10 87.30 87.30 87.13 87.15 0.8K
10:11 87.15 87.15 87.08 87.08 1.1K
10:12 87.00 87.00 86.68 86.68 0.6K
10:13 86.68 86.68 86.68 86.68 0.0K
10:14 86.68 86.68 86.68 86.68 0.0K
10:15 86.68 87.00 86.68 87.00 0.2K
10:16 87.00 87.00 87.00 87.00 0.3K
10:17 87.00 87.00 86.93 86.93 0.3K
10:18 86.93 86.93 86.93 86.93 0.0K
10:19 86.93 86.93 86.93 86.93 0.0K
10:20 86.78 86.78 86.63 86.63 1.8K
10:21 86.65 86.68 86.65 86.68 1.2K
10:22 86.68 86.68 86.68 86.68 0.9K
10:23 86.68 86.68 86.68 86.68 0.3K
10:24 86.88 86.88 86.75 86.77 3.6K
10:25 86.37 86.37 86.37 86.37 0.8K
10:26 86.37 86.37 86.37 86.37 0.0K
10:27 86.70 86.71 86.50 86.50 1.8K
10:28 86.66 86.66 86.64 86.64 1.3K
10:29 86.64 86.75 86.64 86.75 0.3K
10:30 86.75 87.00 86.75 86.78 1.0K
10:31 86.78 86.78 86.78 86.78 0.0K
10:32 86.78 86.88 86.78 86.88 1.1K
10:33 86.75 86.75 86.75 86.75 2.0K
10:34 86.83 87.15 86.51 86.69 4.8K
10:35 86.69 87.80 86.69 87.80 1.5K
10:36 86.55 86.80 86.55 86.80 1.5K
10:37 86.61 86.61 86.61 86.61 0.6K
10:38 86.61 86.74 86.61 86.74 2.6K
10:39 86.74 86.74 86.74 86.74 0.4K
10:40 86.74 86.95 86.74 86.95 1.2K
10:41 86.95 86.95 86.95 86.95 0.3K
10:42 86.95 86.95 86.63 86.63 1.4K
10:43 86.63 86.90 86.63 86.90 0.9K
10:44 86.90 86.90 86.90 86.90 0.4K
10:45 86.93 86.93 86.70 86.70 1.2K
10:46 86.70 86.70 86.70 86.70 0.1K
10:47 86.75 86.75 86.75 86.75 1.0K
10:48 86.94 87.00 86.94 87.00 0.9K
10:49 87.00 87.00 86.80 86.80 1.0K
10:50 86.80 86.80 86.80 86.80 0.0K
10:51 87.00 87.00 87.00 87.00 1.1K
10:52 87.00 87.00 87.00 87.00 0.3K
10:53 87.00 87.25 87.00 87.25 2.7K
10:54 87.20 87.22 87.20 87.22 0.7K
10:55 87.22 87.22 87.22 87.22 0.0K
10:56 87.22 87.22 87.22 87.22 0.0K
10:57 87.22 87.22 87.22 87.22 0.2K
10:58 87.22 87.74 87.22 87.52 1.2K
10:59 87.14 87.52 87.14 87.52 1.0K
11:00 87.52 87.52 87.11 87.11 0.5K
11:01 87.11 87.11 87.11 87.11 0.3K
11:02 87.13 87.45 87.13 87.45 0.5K
11:03 87.45 87.45 87.45 87.45 0.3K
11:04 87.45 87.45 87.45 87.45 0.2K
11:05 87.45 87.45 86.50 86.50 2.1K
11:06 86.50 86.59 86.50 86.59 1.9K
11:07 86.60 86.60 86.05 86.05 2.0K
11:08 86.05 86.90 86.05 86.90 2.2K
11:09 86.87 86.87 86.75 86.75 2.5K
11:10 86.75 87.20 86.75 86.86 3.4K
11:11 86.80 86.90 86.80 86.90 1.7K
11:12 87.33 87.33 87.31 87.31 1.3K
11:13 87.09 87.45 87.09 87.45 0.6K
11:14 87.45 87.45 87.45 87.45 0.1K
11:15 87.45 87.45 87.45 87.45 0.0K
11:16 87.45 87.45 87.00 87.00 1.2K
11:17 87.00 87.00 87.00 87.00 0.2K
11:18 87.89 87.89 87.89 87.89 0.2K
11:19 87.15 87.15 87.15 87.15 0.3K
11:20 87.15 87.15 87.15 87.15 0.0K
11:21 87.15 87.15 87.15 87.15 0.0K
11:22 87.00 87.00 87.00 87.00 0.5K
11:23 87.00 87.00 87.00 87.00 0.4K
11:24 87.00 87.00 87.00 87.00 0.0K
11:25 87.00 87.00 87.00 87.00 0.9K
11:26 87.00 87.00 87.00 87.00 0.0K
11:27 87.00 87.88 87.00 87.88 0.1K
11:28 87.18 87.18 87.18 87.18 1.4K
11:29 87.18 87.18 87.18 87.18 0.0K
11:30 87.18 87.18 87.18 87.18 0.0K
11:31 87.18 87.18 87.18 87.18 0.0K
11:32 87.18 87.18 87.18 87.18 0.0K
11:33 87.18 87.18 87.18 87.18 0.0K
11:34 87.18 87.18 87.18 87.18 0.1K
11:35 87.18 87.18 87.18 87.18 0.1K
11:36 87.41 87.41 87.41 87.41 0.7K
11:37 87.41 87.41 87.41 87.41 0.0K
11:38 87.25 87.25 87.25 87.25 1.5K
11:39 87.25 87.25 87.25 87.25 0.1K
11:40 87.25 87.25 87.25 87.25 0.0K
11:41 87.25 87.25 87.25 87.25 0.0K
11:42 87.25 87.49 87.25 87.49 0.4K
11:43 87.49 87.49 87.49 87.49 0.0K
11:44 87.49 87.49 87.25 87.25 0.2K
11:45 87.25 87.25 87.25 87.25 0.4K
11:46 87.25 87.25 87.25 87.25 0.0K
11:47 87.25 87.25 87.25 87.25 0.0K
11:48 87.50 87.50 87.13 87.13 3.9K
11:49 87.23 87.23 87.23 87.23 0.3K
11:50 87.23 87.23 87.23 87.23 0.0K
11:51 87.23 87.23 87.23 87.23 0.0K
11:52 87.23 87.23 87.23 87.23 0.3K
11:53 87.23 87.23 87.23 87.23 0.4K
11:54 87.23 87.23 87.23 87.23 0.0K
11:55 87.23 87.23 87.23 87.23 0.0K
11:56 87.23 87.23 87.23 87.23 0.0K
11:57 87.23 87.23 87.23 87.23 0.1K
11:58 87.23 87.23 87.23 87.23 0.0K
11:59 87.23 87.23 87.23 87.23 0.0K
12:00 87.23 87.23 87.23 87.23 0.0K
12:01 87.23 87.23 87.23 87.23 0.0K
12:02 87.23 87.23 87.23 87.23 0.0K
12:03 87.36 87.36 87.36 87.36 0.4K
12:04 87.36 87.36 87.36 87.36 0.1K
12:05 87.25 87.25 87.25 87.25 0.1K
12:06 87.25 87.25 87.25 87.25 0.1K
12:07 87.25 87.25 87.25 87.25 0.0K
12:08 87.25 87.25 87.25 87.25 0.1K
12:09 87.25 87.25 87.25 87.25 0.0K
12:10 87.39 87.39 87.39 87.39 0.2K
12:11 87.39 87.39 87.39 87.39 0.2K
12:12 87.38 87.38 87.38 87.38 0.1K
12:13 87.38 87.38 87.38 87.38 1.9K
12:14 87.38 87.38 87.25 87.25 2.0K
12:15 87.25 87.25 87.25 87.25 0.0K
12:16 87.25 87.42 87.25 87.42 0.4K
12:17 87.42 87.42 87.42 87.42 0.0K
12:18 87.38 87.38 87.38 87.38 0.3K
12:19 87.45 87.45 87.45 87.45 0.1K
12:20 87.45 87.45 87.45 87.45 0.1K
12:21 87.45 87.45 87.45 87.45 0.0K
12:22 87.45 87.45 87.45 87.45 0.0K
12:23 87.45 87.45 87.45 87.45 0.0K
12:24 87.45 87.45 87.45 87.45 0.0K
12:25 87.45 87.45 87.45 87.45 0.0K
12:26 87.45 87.45 87.45 87.45 0.0K
12:27 87.45 87.45 87.45 87.45 0.0K
12:28 87.45 87.45 87.45 87.45 0.0K
12:29 87.48 87.48 87.48 87.48 1.2K
12:30 87.48 87.48 87.48 87.48 0.0K
12:31 87.48 87.48 87.48 87.48 0.4K
12:32 87.65 87.65 87.65 87.65 1.1K
12:33 87.65 87.69 87.50 87.50 0.9K
12:34 87.69 87.69 87.65 87.65 0.7K
12:35 87.65 87.65 87.65 87.65 0.0K
12:36 87.75 87.75 87.53 87.53 1.7K
12:37 87.53 87.53 87.53 87.53 0.2K
12:38 87.53 87.53 87.53 87.53 0.0K
12:39 87.53 87.53 87.53 87.53 0.0K
12:40 87.53 87.53 87.53 87.53 0.1K
12:41 87.53 87.53 87.53 87.53 0.0K
12:42 87.53 87.53 87.53 87.53 0.0K
12:43 87.53 87.53 87.53 87.53 0.0K
12:44 87.53 87.66 87.53 87.66 0.4K
12:45 87.66 87.66 87.66 87.66 0.1K
12:46 87.66 87.66 87.66 87.66 0.0K
12:47 87.66 87.66 87.66 87.66 0.1K
12:48 87.66 87.66 87.66 87.66 0.0K
12:49 87.66 87.66 87.66 87.66 0.0K
12:50 87.66 87.66 87.66 87.66 0.0K
12:51 87.66 87.66 87.66 87.66 0.0K
12:52 87.66 87.66 87.66 87.66 0.0K
12:53 87.78 87.79 87.78 87.79 0.4K
12:54 87.79 87.79 87.79 87.79 0.0K
12:55 87.74 87.74 87.65 87.65 0.8K
12:56 87.50 87.80 87.50 87.80 1.5K
12:57 87.65 87.66 87.65 87.66 0.5K
12:58 87.70 87.70 87.70 87.70 0.3K
12:59 87.70 87.70 87.70 87.70 0.1K
13:00 87.70 87.70 87.70 87.70 0.1K
13:01 87.70 87.70 87.65 87.65 0.2K
13:02 87.65 87.65 87.65 87.65 0.0K
13:03 87.65 87.65 87.65 87.65 0.0K
13:04 87.65 87.80 87.65 87.80 0.4K
13:05 87.80 87.80 87.80 87.80 0.2K
13:06 87.80 87.80 87.80 87.80 0.0K
13:07 87.77 87.77 87.77 87.77 0.1K
13:08 87.77 87.77 87.72 87.72 0.2K
13:09 87.70 87.71 87.70 87.71 0.2K
13:10 87.71 87.71 87.71 87.71 0.0K
13:11 87.71 87.71 87.71 87.71 0.0K
13:12 87.70 87.70 87.70 87.70 0.3K
13:13 87.70 87.70 87.70 87.70 0.0K
13:14 87.70 87.70 87.70 87.70 0.0K
13:15 87.70 87.70 87.70 87.70 0.0K
13:16 87.70 87.70 87.70 87.70 0.0K
13:17 87.70 87.70 87.70 87.70 0.0K
13:18 87.70 87.70 87.70 87.70 0.4K
13:19 87.70 87.70 87.70 87.70 0.0K
13:20 87.70 87.70 87.70 87.70 0.0K
13:21 87.70 87.70 87.70 87.70 0.0K
13:22 87.70 87.88 87.70 87.88 0.6K
13:23 87.90 87.90 87.86 87.86 1.4K
13:24 88.00 88.00 88.00 88.00 0.9K
13:25 88.00 88.00 88.00 88.00 0.0K
13:26 87.90 87.90 87.78 87.78 0.3K
13:27 87.78 87.78 87.78 87.78 0.0K
13:28 87.78 87.78 87.78 87.78 0.0K
13:29 87.78 87.78 87.78 87.78 0.0K
13:30 87.78 87.78 87.78 87.78 0.0K
13:31 87.78 87.78 87.78 87.78 0.0K
13:32 87.78 87.78 87.78 87.78 0.0K
13:33 87.78 87.78 87.78 87.78 0.0K
13:34 87.78 87.78 87.78 87.78 0.0K
13:35 87.78 87.78 87.78 87.78 0.5K
13:36 87.76 87.78 87.76 87.78 0.6K
13:37 87.81 87.81 87.81 87.81 0.1K
13:38 87.81 87.81 87.81 87.81 0.1K
13:39 87.81 87.81 87.81 87.81 0.1K
13:40 87.81 87.81 87.81 87.81 0.0K
13:41 87.81 87.81 87.81 87.81 0.1K
13:42 87.81 87.81 87.81 87.81 0.0K
13:43 87.81 87.81 87.81 87.81 0.0K
13:44 87.81 87.90 87.71 87.71 0.7K
13:45 87.71 87.71 87.71 87.71 0.0K
13:46 87.71 87.85 87.71 87.85 0.4K
13:47 87.88 87.88 87.86 87.86 1.1K
13:48 87.86 87.86 87.86 87.86 0.0K
13:49 87.90 87.90 87.90 87.90 2.9K
13:50 87.90 87.90 87.90 87.90 0.0K
13:51 87.90 87.90 87.90 87.90 0.3K
13:52 87.90 87.90 87.90 87.90 0.1K
13:53 87.90 87.90 87.90 87.90 0.1K
13:54 87.90 87.90 87.90 87.90 0.0K
13:55 87.90 87.92 87.90 87.92 0.9K
13:56 87.92 87.92 87.92 87.92 0.1K
13:57 87.88 87.88 87.88 87.88 0.8K
13:58 87.88 87.88 87.88 87.88 0.0K
13:59 87.88 87.88 87.88 87.88 0.3K
14:00 87.88 87.88 87.88 87.88 0.1K
14:01 87.88 87.88 87.53 87.53 0.3K
14:02 87.53 87.53 87.53 87.53 0.0K
14:03 87.53 87.53 87.53 87.53 0.1K
14:04 87.53 87.53 87.53 87.53 0.1K
14:05 87.62 87.63 87.57 87.57 1.3K
14:06 87.57 87.57 87.57 87.57 0.0K
14:07 87.57 87.57 87.57 87.57 0.0K
14:08 87.57 87.64 87.57 87.64 1.1K
14:09 87.64 87.64 87.64 87.64 0.8K
14:10 87.71 87.71 87.71 87.71 0.3K
14:11 87.71 87.71 87.71 87.71 0.0K
14:12 87.71 87.71 87.71 87.71 0.0K
14:13 87.65 87.65 87.63 87.63 0.4K
14:14 87.63 87.63 87.63 87.63 0.3K
14:15 87.63 87.63 87.63 87.63 0.0K
14:16 87.63 87.63 87.63 87.63 0.0K
14:17 87.63 87.69 87.63 87.69 0.3K
14:18 87.69 87.69 87.69 87.69 0.0K
14:19 87.69 87.69 87.69 87.69 0.0K
14:20 87.69 87.69 87.69 87.69 0.0K
14:21 87.69 87.77 87.69 87.76 1.2K
14:22 87.76 87.76 87.76 87.76 0.0K
14:23 87.84 87.84 87.84 87.84 2.0K
14:24 87.84 87.84 87.84 87.84 0.0K
14:25 87.84 87.84 87.84 87.84 0.0K
14:26 87.84 87.84 87.84 87.84 0.0K
14:27 87.84 87.84 87.84 87.84 0.0K
14:28 87.84 87.84 87.84 87.84 0.0K
14:29 87.76 87.76 87.76 87.76 0.1K
14:30 87.76 87.76 87.76 87.76 0.0K
14:31 87.76 87.76 87.76 87.76 0.0K
14:32 87.76 87.76 87.76 87.76 0.0K
14:33 87.76 87.76 87.76 87.76 0.0K
14:34 87.76 87.76 87.76 87.76 0.0K
14:35 87.76 87.76 87.76 87.76 0.0K
14:36 87.76 87.76 87.76 87.76 0.0K
14:37 87.76 87.76 87.76 87.76 0.0K
14:38 87.76 87.76 87.76 87.76 0.0K
14:39 87.62 87.62 87.62 87.62 0.1K
14:40 87.62 87.62 87.62 87.62 0.0K
14:41 87.76 87.76 87.76 87.76 0.1K
14:42 87.76 87.76 87.76 87.76 0.0K
14:43 87.76 87.76 87.76 87.76 0.0K
14:44 87.76 87.76 87.76 87.76 0.0K
14:45 87.76 87.76 87.70 87.70 1.1K
14:46 87.70 87.70 87.70 87.70 0.0K
14:47 87.70 87.70 87.70 87.70 0.0K
14:48 87.70 87.70 87.70 87.70 0.0K
14:49 87.70 87.70 87.70 87.70 0.1K
14:50 87.70 87.73 87.70 87.73 0.3K
14:51 87.73 87.73 87.73 87.73 0.0K
14:52 87.73 87.73 87.73 87.73 0.0K
14:53 87.73 87.76 87.73 87.76 0.1K
14:54 87.76 87.76 87.76 87.76 0.0K
14:55 87.76 87.76 87.76 87.76 0.0K
14:56 87.76 87.76 87.76 87.76 0.3K
14:57 87.76 87.76 87.76 87.76 0.0K
14:58 87.76 87.76 87.76 87.76 0.1K
14:59 87.76 87.76 87.76 87.76 0.0K
15:00 87.76 87.76 87.76 87.76 0.0K
15:01 87.76 87.76 87.76 87.76 0.0K
15:02 87.76 87.76 87.76 87.76 0.1K
15:03 87.76 87.76 87.76 87.76 0.0K
15:04 87.76 87.76 87.76 87.76 0.0K
15:05 87.76 87.76 87.76 87.76 0.0K
15:06 87.85 87.85 87.85 87.85 0.5K
15:07 87.85 87.85 87.85 87.85 0.0K
15:08 87.85 87.85 87.85 87.85 0.1K
15:09 87.85 87.85 87.85 87.85 0.0K
15:10 87.81 87.81 87.81 87.81 0.6K
15:11 87.81 87.81 87.81 87.81 0.1K
15:12 87.81 87.81 87.81 87.81 0.0K
15:13 87.81 87.81 87.81 87.81 0.5K
15:14 87.81 87.81 87.81 87.81 0.0K
15:15 87.81 87.81 87.81 87.81 0.0K
15:16 87.81 87.81 87.81 87.81 0.0K
15:17 87.74 87.74 87.74 87.74 1.3K
15:18 87.74 87.74 87.74 87.74 0.0K
15:19 87.74 87.74 87.74 87.74 0.0K
15:20 87.94 87.94 87.94 87.94 0.1K
15:21 87.94 87.94 87.94 87.94 0.1K
15:22 87.74 87.74 87.74 87.74 0.1K
15:23 87.74 87.89 87.74 87.89 0.5K
15:24 87.82 87.82 87.82 87.82 0.2K
15:25 87.82 87.82 87.82 87.82 0.0K
15:26 87.75 87.90 87.75 87.90 1.9K
15:27 87.90 87.90 87.90 87.90 0.0K
15:28 87.90 87.90 87.90 87.90 0.0K
15:29 87.90 87.94 87.90 87.94 0.3K
15:30 87.94 87.94 87.94 87.94 0.0K
15:31 87.94 87.94 87.94 87.94 0.0K
15:32 87.94 87.94 87.94 87.94 0.1K
15:33 87.94 87.94 87.94 87.94 0.0K
15:34 87.98 87.98 87.98 87.98 0.2K
15:35 87.98 87.98 87.98 87.98 0.1K
15:36 87.98 87.98 87.84 87.84 0.6K
15:37 87.84 87.84 87.84 87.84 0.4K
15:38 87.84 87.84 87.84 87.84 0.5K
15:39 87.84 87.84 87.84 87.84 0.0K
15:40 87.84 87.84 87.77 87.77 1.5K
15:41 87.84 87.84 87.84 87.84 1.1K
15:42 87.84 87.85 87.84 87.85 2.2K
15:43 87.85 87.85 87.70 87.70 1.2K
15:44 87.70 87.70 87.70 87.70 0.0K
15:45 87.70 87.70 87.70 87.70 0.4K
15:46 87.62 87.62 87.62 87.62 0.1K
15:47 87.62 87.62 87.62 87.62 0.1K
15:48 87.62 87.62 87.62 87.62 0.0K
15:49 87.62 87.62 87.62 87.62 0.0K
15:50 87.62 87.62 87.62 87.62 0.1K
15:51 87.62 87.62 87.62 87.62 0.2K
15:52 87.79 87.79 87.60 87.60 3.0K
15:53 87.60 87.60 87.59 87.59 0.3K
15:54 87.50 87.50 87.50 87.50 2.0K
15:55 87.50 87.69 87.50 87.69 0.9K
15:56 87.50 87.50 87.50 87.50 0.6K
15:57 87.50 87.50 87.50 87.50 0.0K
15:58 87.60 87.60 87.60 87.60 0.4K
15:59 87.60 87.60 87.50 87.50 4.6K
16:00 87.35 87.58 87.25 87.25 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available