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 88.01 87.00 88.00 2.6K
09:32 87.83 87.83 87.83 87.83 0.2K
09:33 87.93 87.93 87.93 87.93 0.6K
09:34 87.93 88.20 87.83 88.20 2.5K
09:35 87.99 87.99 87.83 87.83 0.7K
09:36 87.79 87.98 87.79 87.98 1.2K
09:37 87.98 87.99 87.98 87.99 2.0K
09:38 87.99 87.99 87.99 87.99 0.0K
09:39 87.99 87.99 87.60 87.60 2.1K
09:40 87.37 87.53 87.37 87.53 0.2K
09:41 87.53 87.55 87.53 87.55 0.5K
09:42 87.50 87.50 87.50 87.50 0.1K
09:43 87.30 87.50 87.30 87.46 3.5K
09:44 87.46 87.50 87.43 87.50 13.4K
09:45 87.50 87.50 87.50 87.50 0.2K
09:46 87.50 87.50 87.50 87.50 1.2K
09:47 87.50 87.50 87.50 87.50 0.1K
09:48 87.50 87.94 87.50 87.94 1.5K
09:49 87.94 87.94 87.53 87.53 0.3K
09:50 87.53 87.56 87.53 87.56 0.3K
09:51 87.56 87.56 87.56 87.56 0.1K
09:52 87.56 87.67 87.56 87.67 0.3K
09:53 87.67 87.75 87.67 87.75 0.2K
09:54 87.75 87.75 87.75 87.75 0.2K
09:55 87.75 87.75 87.75 87.75 0.2K
09:56 87.75 87.75 87.75 87.75 0.0K
09:57 87.75 87.75 87.75 87.75 0.0K
09:58 87.75 87.75 87.75 87.75 0.2K
09:59 87.75 87.75 87.75 87.75 0.0K
10:00 87.75 87.75 87.50 87.52 3.2K
10:01 87.50 87.50 87.30 87.30 0.8K
10:02 87.30 87.30 87.30 87.30 0.1K
10:03 87.30 87.50 87.30 87.45 3.1K
10:04 87.45 87.45 87.45 87.45 0.1K
10:05 87.45 87.45 87.45 87.45 0.0K
10:06 87.41 87.47 87.41 87.47 1.1K
10:07 87.75 87.75 87.75 87.75 1.4K
10:08 87.68 87.68 87.68 87.68 0.4K
10:09 87.68 87.68 87.68 87.68 0.0K
10:10 87.68 87.68 87.68 87.68 0.3K
10:11 87.68 87.68 87.63 87.63 0.4K
10:12 87.63 87.74 87.63 87.74 0.3K
10:13 87.75 87.75 87.70 87.70 3.7K
10:14 87.70 87.70 87.70 87.70 0.0K
10:15 87.67 87.70 87.61 87.68 9.2K
10:16 87.63 87.63 87.63 87.63 0.2K
10:17 87.63 87.63 87.63 87.63 1.5K
10:18 87.63 87.63 87.63 87.63 0.1K
10:19 87.63 87.63 87.55 87.55 0.7K
10:20 87.55 87.65 87.55 87.65 0.1K
10:21 87.65 87.65 87.65 87.65 0.1K
10:22 87.65 87.65 87.65 87.65 0.2K
10:23 87.65 87.65 87.65 87.65 0.1K
10:24 87.65 87.65 87.55 87.55 0.2K
10:25 87.55 87.60 87.55 87.60 0.8K
10:26 87.60 87.60 87.60 87.60 0.0K
10:27 87.60 87.60 87.45 87.45 5.8K
10:28 87.45 87.45 87.45 87.45 0.1K
10:29 87.45 87.45 87.45 87.45 0.0K
10:30 87.45 87.45 87.45 87.45 0.1K
10:31 87.45 87.45 87.45 87.45 0.0K
10:32 87.45 87.45 87.45 87.45 0.0K
10:33 87.45 87.45 87.45 87.45 0.1K
10:34 87.45 87.45 87.35 87.35 2.5K
10:35 87.35 87.35 87.35 87.35 0.2K
10:36 87.35 87.35 87.35 87.35 0.2K
10:37 87.35 87.35 87.12 87.12 1.1K
10:38 87.29 87.29 87.29 87.29 0.2K
10:39 87.29 87.30 87.29 87.30 5.7K
10:40 87.30 87.30 87.30 87.30 1.2K
10:41 87.49 87.49 87.38 87.38 0.7K
10:42 87.38 87.38 87.38 87.38 0.2K
10:43 87.38 87.38 87.38 87.38 0.0K
10:44 87.38 87.38 87.38 87.38 0.0K
10:45 87.38 87.38 87.38 87.38 0.0K
10:46 87.41 87.41 87.41 87.41 0.3K
10:47 87.41 87.41 87.35 87.35 0.2K
10:48 87.35 87.45 87.35 87.45 2.1K
10:49 87.47 87.47 87.47 87.47 1.2K
10:50 87.47 87.47 87.47 87.47 0.0K
10:51 87.47 87.47 87.47 87.47 0.5K
10:52 87.47 87.47 87.47 87.47 0.2K
10:53 87.47 87.47 87.47 87.47 2.1K
10:54 87.47 87.49 87.47 87.49 0.8K
10:55 87.48 87.48 87.48 87.48 0.7K
10:56 87.48 87.48 87.47 87.47 0.2K
10:57 87.47 87.50 87.47 87.50 0.2K
10:58 87.50 87.50 87.50 87.50 0.5K
10:59 87.50 87.50 87.50 87.50 0.3K
11:00 87.50 87.50 87.50 87.50 0.1K
11:01 87.49 87.49 87.47 87.47 1.2K
11:02 87.47 87.47 87.47 87.47 0.0K
11:03 87.47 87.50 87.47 87.50 0.3K
11:04 87.50 87.50 87.50 87.50 0.5K
11:05 87.50 87.50 87.50 87.50 0.1K
11:06 87.75 87.75 87.49 87.49 1.0K
11:07 87.59 87.59 87.59 87.59 0.7K
11:08 87.75 87.75 87.60 87.60 0.2K
11:09 87.60 87.60 87.60 87.60 0.1K
11:10 87.60 87.60 87.60 87.60 0.2K
11:11 87.60 87.60 87.60 87.60 0.2K
11:12 87.60 87.60 87.60 87.60 0.0K
11:13 87.60 87.60 87.60 87.60 0.1K
11:14 87.60 87.74 87.60 87.74 0.3K
11:15 87.74 87.74 87.74 87.74 0.1K
11:16 87.74 87.74 87.74 87.74 0.2K
11:17 87.71 87.71 87.70 87.70 3.0K
11:18 87.70 87.72 87.70 87.72 0.7K
11:19 87.73 87.73 87.65 87.66 2.0K
11:20 87.66 87.66 87.66 87.66 0.0K
11:21 87.75 87.75 87.75 87.75 0.5K
11:22 87.75 87.75 87.75 87.75 0.1K
11:23 87.75 87.75 87.75 87.75 0.1K
11:24 87.75 87.75 87.74 87.75 0.7K
11:25 87.75 87.75 87.75 87.75 0.6K
11:26 87.75 87.75 87.75 87.75 0.1K
11:27 87.75 87.75 87.68 87.68 6.1K
11:28 87.68 87.68 87.68 87.68 0.3K
11:29 88.00 88.00 87.80 87.80 1.0K
11:30 87.80 87.80 87.80 87.80 1.7K
11:31 87.96 88.00 87.80 87.96 3.7K
11:32 87.90 87.91 87.90 87.90 1.8K
11:33 87.90 87.90 87.90 87.90 0.3K
11:34 87.90 88.10 87.90 88.10 0.8K
11:35 88.10 88.16 88.10 88.16 0.1K
11:36 88.16 88.20 88.16 88.20 0.2K
11:37 88.10 88.10 88.10 88.10 0.1K
11:38 88.10 88.10 88.10 88.10 0.1K
11:39 88.10 88.16 88.10 88.16 0.4K
11:40 88.16 88.16 88.16 88.16 0.2K
11:41 88.17 88.17 88.17 88.17 0.1K
11:42 88.17 88.17 88.17 88.17 0.0K
11:43 88.17 88.17 88.17 88.17 0.1K
11:44 88.17 88.17 88.17 88.17 0.4K
11:45 88.17 88.17 88.17 88.17 0.0K
11:46 88.17 88.17 88.17 88.17 0.1K
11:47 88.17 88.17 88.17 88.17 0.1K
11:48 88.17 88.17 88.10 88.10 1.2K
11:49 88.10 88.10 88.10 88.10 0.3K
11:50 88.10 88.10 88.10 88.10 2.0K
11:51 88.10 88.10 88.10 88.10 0.0K
11:52 88.10 88.20 88.10 88.20 0.7K
11:53 88.20 88.20 88.20 88.20 0.3K
11:54 88.20 88.20 88.20 88.20 0.0K
11:55 88.10 88.19 88.10 88.19 1.3K
11:56 88.19 88.19 88.19 88.19 1.1K
11:57 88.19 88.41 88.19 88.41 5.2K
11:58 88.41 88.41 88.41 88.41 0.5K
11:59 88.40 88.40 88.40 88.40 5.2K
12:00 88.40 88.40 88.37 88.37 0.3K
12:01 88.11 88.30 88.11 88.30 7.7K
12:02 88.30 88.30 88.30 88.30 0.0K
12:03 88.30 88.30 88.30 88.30 0.0K
12:04 88.30 88.30 88.30 88.30 0.1K
12:05 88.30 88.30 88.30 88.30 0.2K
12:06 88.30 88.30 88.30 88.30 0.5K
12:07 88.30 88.30 88.30 88.30 0.1K
12:08 88.30 88.30 88.30 88.30 0.5K
12:09 88.20 88.25 88.20 88.25 0.5K
12:10 88.25 88.25 88.25 88.25 0.0K
12:11 88.28 88.28 88.26 88.26 0.8K
12:12 88.26 88.27 88.26 88.27 0.3K
12:13 88.25 88.25 88.20 88.20 0.6K
12:14 88.20 88.20 88.20 88.20 0.0K
12:15 88.20 88.29 88.20 88.29 0.4K
12:16 88.29 88.29 88.29 88.29 0.2K
12:17 88.29 88.29 88.29 88.29 0.2K
12:18 88.13 88.13 88.13 88.13 0.3K
12:19 88.13 88.13 88.13 88.13 0.1K
12:20 88.13 88.13 88.13 88.13 0.0K
12:21 88.13 88.13 88.13 88.13 0.2K
12:22 88.13 88.20 88.13 88.20 0.2K
12:23 88.19 88.19 88.15 88.15 0.5K
12:24 88.15 88.15 88.15 88.15 0.1K
12:25 88.15 88.15 88.15 88.15 0.0K
12:26 88.15 88.15 88.15 88.15 0.0K
12:27 88.15 88.15 88.15 88.15 0.1K
12:28 88.15 88.15 88.15 88.15 0.1K
12:29 88.15 88.15 88.10 88.10 1.2K
12:30 88.10 88.10 88.10 88.10 0.4K
12:31 88.10 88.10 88.10 88.10 0.3K
12:32 88.10 88.10 88.00 88.10 0.7K
12:33 88.10 88.10 88.10 88.10 0.1K
12:34 88.10 88.10 88.05 88.05 0.3K
12:35 88.05 88.05 88.05 88.05 0.2K
12:36 88.05 88.05 88.05 88.05 0.0K
12:37 88.05 88.05 88.05 88.05 0.8K
12:38 88.05 88.05 88.05 88.05 0.1K
12:39 88.05 88.05 88.05 88.05 0.0K
12:40 88.05 88.05 88.05 88.05 1.3K
12:41 88.05 88.05 88.00 88.00 2.2K
12:42 88.00 88.00 88.00 88.00 0.2K
12:43 88.00 88.00 88.00 88.00 0.1K
12:44 88.00 88.10 88.00 88.10 2.7K
12:45 88.10 88.10 88.10 88.10 0.1K
12:46 88.10 88.10 88.10 88.10 0.0K
12:47 88.10 88.10 88.05 88.05 2.2K
12:48 88.05 88.05 88.05 88.05 0.1K
12:49 88.05 88.05 88.05 88.05 0.0K
12:50 88.05 88.05 88.05 88.05 0.1K
12:51 88.05 88.05 88.05 88.05 0.1K
12:52 88.05 88.05 88.05 88.05 0.0K
12:53 88.05 88.05 88.05 88.05 0.0K
12:54 88.05 88.23 88.05 88.23 0.5K
12:55 88.23 88.23 88.23 88.23 0.2K
12:56 88.23 88.23 88.23 88.23 0.0K
12:57 88.23 88.23 88.23 88.23 0.2K
12:58 88.23 88.23 88.23 88.23 0.0K
12:59 88.23 88.23 88.23 88.23 0.0K
13:00 88.23 88.30 88.23 88.30 0.3K
13:01 88.30 88.30 88.18 88.18 0.4K
13:02 88.15 88.15 88.15 88.15 0.7K
13:03 88.15 88.15 88.15 88.15 0.1K
13:04 88.25 88.25 88.10 88.10 3.5K
13:05 88.10 88.10 88.10 88.10 0.1K
13:06 88.10 88.10 88.10 88.10 0.1K
13:07 88.10 88.10 88.10 88.10 0.1K
13:08 88.10 88.10 88.10 88.10 0.6K
13:09 88.10 88.10 88.10 88.10 0.0K
13:10 88.20 88.20 88.20 88.20 0.4K
13:11 88.20 88.20 88.13 88.13 0.9K
13:12 88.13 88.13 88.13 88.13 0.5K
13:13 88.13 88.13 88.13 88.13 0.0K
13:14 88.15 88.15 88.15 88.15 1.2K
13:15 88.15 88.15 88.15 88.15 0.1K
13:16 88.15 88.15 88.15 88.15 0.1K
13:17 88.15 88.15 88.15 88.15 0.0K
13:18 88.15 88.15 88.15 88.15 0.1K
13:19 88.15 88.15 88.15 88.15 0.0K
13:20 88.15 88.15 88.15 88.15 0.1K
13:21 88.15 88.15 88.15 88.15 0.1K
13:22 88.15 88.15 88.15 88.15 0.0K
13:23 88.15 88.15 88.15 88.15 0.1K
13:24 88.20 88.20 88.05 88.05 0.7K
13:25 88.05 88.05 88.05 88.05 0.0K
13:26 88.05 88.05 88.00 88.00 1.3K
13:27 88.00 88.00 88.00 88.00 0.1K
13:28 88.00 88.00 88.00 88.00 0.0K
13:29 88.00 88.00 87.90 87.90 1.9K
13:30 87.90 87.90 87.90 87.90 0.0K
13:31 87.90 87.90 87.71 87.71 0.4K
13:32 87.71 87.71 87.71 87.71 0.1K
13:33 87.71 87.71 87.71 87.71 0.0K
13:34 87.71 87.71 87.71 87.71 0.0K
13:35 87.80 87.80 87.80 87.80 0.1K
13:36 87.80 87.80 87.80 87.80 0.2K
13:37 87.80 87.80 87.80 87.80 0.1K
13:38 87.80 87.80 87.80 87.80 0.0K
13:39 87.80 88.20 87.80 88.14 1.7K
13:40 88.14 88.14 88.14 88.14 0.0K
13:41 88.14 88.14 88.00 88.00 0.4K
13:42 88.00 88.00 87.96 87.96 0.7K
13:43 87.96 87.96 87.96 87.96 0.0K
13:44 87.96 88.00 87.96 88.00 0.2K
13:45 88.00 88.00 88.00 88.00 0.1K
13:46 88.00 88.00 88.00 88.00 0.0K
13:47 88.00 88.00 88.00 88.00 0.2K
13:48 88.00 88.00 88.00 88.00 0.0K
13:49 88.00 88.00 88.00 88.00 0.0K
13:50 88.00 88.00 88.00 88.00 0.2K
13:51 88.00 88.00 88.00 88.00 0.1K
13:52 88.00 88.00 88.00 88.00 0.0K
13:53 88.00 88.00 88.00 88.00 0.5K
13:54 88.00 88.00 87.90 87.90 1.1K
13:55 87.90 87.90 87.90 87.90 0.2K
13:56 87.90 87.95 87.90 87.95 0.2K
13:57 87.95 87.95 87.95 87.95 0.0K
13:58 87.95 87.95 87.95 87.95 0.1K
13:59 87.95 87.95 87.95 87.95 0.1K
14:00 87.95 87.95 87.95 87.95 0.0K
14:01 87.95 87.95 87.95 87.95 0.1K
14:02 88.12 88.12 88.12 88.12 0.6K
14:03 88.12 88.12 88.12 88.12 0.3K
14:04 88.12 88.20 88.12 88.13 0.4K
14:05 88.13 88.13 88.13 88.13 0.2K
14:06 88.13 88.13 88.13 88.13 0.2K
14:07 88.13 88.13 88.13 88.13 0.2K
14:08 88.13 88.13 88.00 88.00 0.2K
14:09 88.00 88.00 88.00 88.00 0.0K
14:10 88.00 88.00 88.00 88.00 0.0K
14:11 88.03 88.03 88.03 88.03 0.2K
14:12 88.03 88.03 88.03 88.03 0.1K
14:13 88.03 88.03 88.00 88.03 0.6K
14:14 88.03 88.03 88.03 88.03 0.1K
14:15 87.99 87.99 87.99 87.99 0.2K
14:16 88.15 88.15 88.03 88.03 2.6K
14:17 88.03 88.03 88.03 88.03 0.1K
14:18 88.03 88.03 88.03 88.03 0.0K
14:19 88.03 88.03 87.90 87.90 1.4K
14:20 87.90 87.90 87.90 87.90 0.4K
14:21 87.90 87.90 87.90 87.90 0.2K
14:22 87.90 87.90 87.90 87.90 0.0K
14:23 87.90 88.00 87.90 88.00 1.3K
14:24 88.10 88.10 87.90 87.90 3.5K
14:25 87.90 87.90 87.90 87.90 0.6K
14:26 87.90 87.90 87.90 87.90 0.0K
14:27 87.90 87.90 87.90 87.90 0.3K
14:28 87.90 87.90 87.90 87.90 0.0K
14:29 87.90 87.90 87.90 87.90 0.0K
14:30 87.90 87.99 87.90 87.99 1.7K
14:31 87.99 87.99 87.99 87.99 1.5K
14:32 87.99 87.99 87.89 87.89 1.7K
14:33 87.98 88.10 87.98 88.10 1.9K
14:34 88.10 88.10 88.06 88.06 0.1K
14:35 88.06 88.06 87.91 87.91 7.1K
14:36 87.90 87.90 87.75 87.86 1.1K
14:37 87.90 87.90 87.90 87.90 2.0K
14:38 87.90 87.90 87.90 87.90 0.1K
14:39 87.90 87.90 87.90 87.90 0.0K
14:40 87.90 87.90 87.90 87.90 0.0K
14:41 88.05 88.05 88.05 88.05 0.2K
14:42 87.90 87.91 87.90 87.91 6.2K
14:43 87.91 87.91 87.90 87.90 3.7K
14:44 87.90 87.90 87.90 87.90 3.0K
14:45 87.90 87.90 87.90 87.90 0.1K
14:46 87.90 87.90 87.90 87.90 0.0K
14:47 87.90 87.90 87.90 87.90 0.5K
14:48 87.75 88.10 87.75 88.10 5.2K
14:49 87.90 87.90 87.90 87.90 0.2K
14:50 87.90 87.90 87.90 87.90 0.1K
14:51 87.78 87.92 87.75 87.75 3.3K
14:52 87.75 87.84 87.75 87.75 1.3K
14:53 87.75 87.75 87.75 87.75 0.1K
14:54 87.75 87.80 87.75 87.80 1.9K
14:55 87.80 87.80 87.80 87.80 0.0K
14:56 87.80 87.80 87.75 87.75 1.8K
14:57 87.75 87.75 87.75 87.75 3.3K
14:58 87.95 87.95 87.95 87.95 0.2K
14:59 87.95 87.95 87.95 87.95 0.0K
15:00 88.00 88.00 88.00 88.00 0.1K
15:01 87.90 87.90 87.90 87.90 0.3K
15:02 87.90 87.90 87.67 87.67 0.3K
15:03 87.67 87.67 87.67 87.67 0.1K
15:04 87.67 87.67 87.67 87.67 0.0K
15:05 87.67 87.67 87.67 87.67 0.0K
15:06 87.82 87.82 87.82 87.82 1.8K
15:07 87.82 88.10 87.82 88.10 3.6K
15:08 88.10 88.10 88.10 88.10 0.0K
15:09 88.10 88.10 88.10 88.10 0.1K
15:10 88.10 88.10 88.10 88.10 0.0K
15:11 88.10 88.10 88.10 88.10 0.0K
15:12 87.90 87.90 87.90 87.90 0.5K
15:13 87.93 87.93 87.89 87.90 0.7K
15:14 87.90 87.90 87.90 87.90 0.3K
15:15 87.90 87.90 87.90 87.90 0.4K
15:16 87.90 87.90 87.90 87.90 0.1K
15:17 87.90 87.90 87.90 87.90 0.0K
15:18 87.90 87.90 87.90 87.90 0.1K
15:19 87.90 87.90 87.90 87.90 0.4K
15:20 87.90 87.90 87.90 87.90 0.2K
15:21 87.90 87.90 87.90 87.90 1.4K
15:22 87.90 87.90 87.90 87.90 3.6K
15:23 87.90 87.90 87.90 87.90 0.5K
15:24 87.90 87.90 87.90 87.90 0.4K
15:25 87.90 87.90 87.90 87.90 0.0K
15:26 87.90 87.90 87.90 87.90 0.1K
15:27 87.90 87.90 87.90 87.90 0.2K
15:28 87.90 87.90 87.80 87.80 0.3K
15:29 87.80 87.80 87.80 87.80 0.0K
15:30 87.80 87.89 87.80 87.85 1.9K
15:31 87.85 87.85 87.85 87.85 0.0K
15:32 87.85 87.85 87.85 87.85 0.1K
15:33 87.85 87.85 87.85 87.85 0.1K
15:34 87.85 87.85 87.85 87.85 0.0K
15:35 87.85 87.85 87.85 87.85 0.1K
15:36 87.85 87.85 87.85 87.85 0.1K
15:37 87.85 87.85 87.85 87.85 0.0K
15:38 87.85 87.88 87.85 87.88 0.1K
15:39 87.88 87.88 87.88 87.88 0.1K
15:40 87.88 87.88 87.88 87.88 0.1K
15:41 87.88 87.88 87.88 87.88 0.0K
15:42 87.88 87.88 87.88 87.88 0.1K
15:43 87.88 87.88 87.88 87.88 0.0K
15:44 87.88 87.90 87.76 87.90 1.5K
15:45 87.90 87.90 87.80 87.88 3.8K
15:46 87.88 87.91 87.81 87.91 8.4K
15:47 87.91 88.11 87.91 88.11 2.1K
15:48 88.15 88.27 88.15 88.27 1.3K
15:49 88.27 88.27 88.07 88.07 1.7K
15:50 88.25 88.32 88.25 88.32 1.2K
15:51 88.31 88.31 88.00 88.03 5.9K
15:52 88.31 88.31 88.00 88.31 6.2K
15:53 88.31 88.69 88.31 88.69 5.3K
15:54 88.69 88.69 88.18 88.18 2.1K
15:55 88.43 88.43 88.43 88.43 3.1K
15:56 88.43 88.43 88.25 88.25 6.9K
15:57 88.25 88.49 88.25 88.49 6.6K
15:58 88.49 88.49 88.49 88.49 0.0K
15:59 88.39 88.39 88.39 88.39 2.0K
16:00 88.40 88.40 88.34 88.34 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available