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 90.50 90.50 88.50 89.75 4.5K
09:32 89.75 90.48 89.00 90.48 1.1K
09:33 90.48 90.48 89.75 89.75 0.3K
09:34 89.40 89.40 89.17 89.17 0.9K
09:35 89.40 89.50 89.40 89.50 2.4K
09:36 89.50 89.50 89.40 89.40 0.7K
09:37 89.25 89.30 89.14 89.14 0.5K
09:38 89.14 89.14 89.10 89.10 0.3K
09:39 89.49 89.49 89.11 89.11 0.6K
09:40 89.30 89.30 89.30 89.30 0.2K
09:41 89.30 89.30 89.29 89.29 0.2K
09:42 89.29 89.29 89.29 89.29 0.0K
09:43 89.29 89.29 89.29 89.29 0.1K
09:44 89.29 89.29 89.29 89.29 0.0K
09:45 89.29 89.84 89.20 89.84 1.7K
09:46 89.50 89.50 89.50 89.50 2.1K
09:47 89.60 89.60 89.60 89.60 0.1K
09:48 89.60 89.79 89.50 89.79 0.9K
09:49 89.30 89.30 89.00 89.00 1.4K
09:50 89.00 89.00 89.00 89.00 0.0K
09:51 89.00 89.00 89.00 89.00 0.0K
09:52 89.00 89.00 89.00 89.00 0.0K
09:53 89.00 89.00 89.00 89.00 0.3K
09:54 89.00 89.00 89.00 89.00 0.1K
09:55 89.00 89.00 89.00 89.00 0.0K
09:56 89.00 89.00 89.00 89.00 0.0K
09:57 89.00 89.00 88.40 88.40 2.7K
09:58 88.40 88.40 88.40 88.40 0.0K
09:59 88.40 88.40 88.40 88.40 0.3K
10:00 88.40 88.50 88.40 88.50 1.8K
10:01 88.33 88.46 88.33 88.46 0.2K
10:02 88.46 88.46 88.46 88.46 0.3K
10:03 88.46 88.46 88.43 88.43 0.2K
10:04 88.43 88.43 88.43 88.43 0.0K
10:05 88.25 88.28 88.25 88.28 1.4K
10:06 88.28 88.28 88.28 88.28 0.1K
10:07 88.28 88.28 88.28 88.28 0.7K
10:08 88.28 88.28 88.25 88.25 0.2K
10:09 88.25 88.25 88.15 88.15 3.8K
10:10 88.15 88.15 88.00 88.00 8.2K
10:11 87.42 87.42 87.07 87.07 2.2K
10:12 87.13 87.13 87.13 87.13 1.2K
10:13 87.73 87.73 87.73 87.73 1.7K
10:14 87.73 87.73 87.73 87.73 0.1K
10:15 87.73 87.73 87.73 87.73 0.1K
10:16 87.73 87.73 87.73 87.73 0.7K
10:17 87.73 87.73 87.73 87.73 0.2K
10:18 87.73 87.73 87.73 87.73 0.0K
10:19 87.73 87.73 87.73 87.73 0.0K
10:20 87.73 87.73 87.73 87.73 0.0K
10:21 87.73 87.73 87.73 87.73 0.0K
10:22 87.73 87.73 87.73 87.73 0.0K
10:23 87.37 87.99 87.37 87.99 5.4K
10:24 87.99 87.99 87.99 87.99 0.0K
10:25 87.99 87.99 87.99 87.99 0.0K
10:26 87.76 87.76 87.76 87.76 0.2K
10:27 87.76 87.76 87.76 87.76 0.2K
10:28 87.76 87.76 87.76 87.76 0.0K
10:29 87.76 87.76 87.76 87.76 0.0K
10:30 87.76 87.76 87.76 87.76 0.1K
10:31 87.76 87.76 87.76 87.76 0.1K
10:32 87.76 87.76 87.76 87.76 0.0K
10:33 87.76 87.76 87.75 87.75 2.2K
10:34 87.95 87.95 87.94 87.94 0.7K
10:35 87.94 87.94 87.94 87.94 0.8K
10:36 87.94 88.44 87.94 88.44 1.4K
10:37 88.44 88.44 88.44 88.44 0.3K
10:38 88.44 88.44 88.44 88.44 0.1K
10:39 88.44 88.44 88.44 88.44 0.1K
10:40 88.44 88.44 88.44 88.44 0.1K
10:41 88.41 88.41 88.41 88.41 0.2K
10:42 88.41 88.41 88.41 88.41 0.1K
10:43 88.41 88.41 88.41 88.41 0.0K
10:44 88.18 88.18 88.10 88.10 0.4K
10:45 88.10 88.10 88.10 88.10 0.0K
10:46 88.10 88.10 88.10 88.10 0.0K
10:47 88.00 88.00 88.00 88.00 0.1K
10:48 88.00 88.00 88.00 88.00 0.0K
10:49 88.00 88.00 88.00 88.00 0.0K
10:50 88.00 88.00 88.00 88.00 0.0K
10:51 88.00 88.00 88.00 88.00 0.0K
10:52 88.00 88.00 88.00 88.00 0.0K
10:53 88.00 88.00 88.00 88.00 0.0K
10:54 88.00 88.00 88.00 88.00 0.0K
10:55 88.00 88.00 88.00 88.00 0.0K
10:56 88.00 88.00 88.00 88.00 0.0K
10:57 88.00 88.17 88.00 88.17 0.2K
10:58 88.17 88.17 88.17 88.17 0.0K
10:59 88.17 88.17 88.17 88.17 0.0K
11:00 88.17 88.17 88.17 88.17 0.0K
11:01 88.17 88.17 88.17 88.17 0.0K
11:02 88.17 88.17 88.17 88.17 0.0K
11:03 88.17 88.17 88.17 88.17 0.0K
11:04 88.17 88.17 88.17 88.17 0.0K
11:05 88.17 88.17 88.17 88.17 0.0K
11:06 88.17 88.17 88.17 88.17 0.0K
11:07 88.17 88.17 88.17 88.17 0.0K
11:08 88.17 88.40 88.17 88.40 0.3K
11:09 88.40 88.40 88.40 88.40 0.0K
11:10 88.40 88.40 88.40 88.40 0.0K
11:11 88.40 88.40 88.40 88.40 0.0K
11:12 88.40 88.40 88.40 88.40 0.1K
11:13 88.40 88.40 88.40 88.40 1.8K
11:14 88.40 88.40 88.40 88.40 0.1K
11:15 88.40 88.40 88.40 88.40 0.1K
11:16 88.40 88.40 88.40 88.40 0.1K
11:17 88.40 88.40 88.40 88.40 0.0K
11:18 88.08 88.08 88.08 88.08 0.1K
11:19 88.08 88.08 88.08 88.08 0.0K
11:20 88.08 88.08 88.08 88.08 0.0K
11:21 88.08 88.08 88.08 88.08 0.0K
11:22 88.08 88.08 88.08 88.08 0.1K
11:23 88.08 88.08 88.08 88.08 0.0K
11:24 88.08 88.08 88.08 88.08 0.1K
11:25 88.08 88.08 88.08 88.08 0.0K
11:26 88.08 88.08 88.08 88.08 0.0K
11:27 88.08 88.08 88.08 88.08 0.0K
11:28 88.08 88.08 88.08 88.08 0.0K
11:29 88.08 88.39 88.08 88.39 0.1K
11:30 88.39 88.39 88.39 88.39 0.0K
11:31 88.39 88.39 88.39 88.39 0.1K
11:32 88.39 88.39 88.39 88.39 0.1K
11:33 88.39 88.39 88.39 88.39 0.0K
11:34 88.39 88.39 88.39 88.39 0.1K
11:35 88.39 88.39 88.39 88.39 0.0K
11:36 88.39 88.39 88.39 88.39 0.0K
11:37 88.39 88.39 88.39 88.39 0.1K
11:38 88.39 88.39 88.15 88.15 0.2K
11:39 88.15 88.15 88.15 88.15 0.0K
11:40 88.15 88.15 88.15 88.15 0.0K
11:41 88.15 88.15 88.15 88.15 0.0K
11:42 88.15 88.15 88.15 88.15 0.1K
11:43 88.15 88.15 88.15 88.15 0.1K
11:44 88.15 88.15 88.15 88.15 0.0K
11:45 88.15 88.15 88.15 88.15 0.0K
11:46 88.07 88.07 88.07 88.07 0.6K
11:47 88.07 88.07 88.07 88.07 0.0K
11:48 88.07 88.07 88.07 88.07 0.0K
11:49 88.07 88.07 88.07 88.07 0.0K
11:50 88.07 88.07 88.07 88.07 0.1K
11:51 87.88 87.88 87.88 87.88 0.3K
11:52 87.88 87.88 87.88 87.88 0.0K
11:53 87.88 87.88 87.88 87.88 0.1K
11:54 87.88 87.88 87.88 87.88 0.0K
11:55 87.88 87.88 87.88 87.88 0.1K
11:56 87.88 88.19 87.88 88.19 0.5K
11:57 88.19 88.19 88.19 88.19 0.0K
11:58 88.00 88.00 88.00 88.00 0.8K
11:59 88.00 88.00 88.00 88.00 0.0K
12:00 88.00 88.00 88.00 88.00 0.3K
12:01 88.00 88.00 88.00 88.00 0.0K
12:02 88.00 88.00 88.00 88.00 0.0K
12:03 88.00 88.00 88.00 88.00 0.0K
12:04 88.00 88.00 88.00 88.00 0.0K
12:05 88.00 88.00 88.00 88.00 0.0K
12:06 88.00 88.24 88.00 88.24 0.2K
12:07 88.38 88.38 88.38 88.38 0.3K
12:08 88.38 88.38 88.38 88.38 0.0K
12:09 88.38 88.38 88.38 88.38 0.3K
12:10 88.38 88.38 88.38 88.38 0.0K
12:11 88.38 88.38 88.38 88.38 0.1K
12:12 88.38 88.38 88.38 88.38 0.2K
12:13 88.38 88.38 88.38 88.38 0.0K
12:14 88.38 88.38 88.38 88.38 0.0K
12:15 88.38 88.38 88.38 88.38 0.0K
12:16 88.38 88.38 88.38 88.38 0.1K
12:17 88.38 88.38 88.38 88.38 0.0K
12:18 88.38 88.38 88.38 88.38 0.1K
12:19 88.35 88.35 88.35 88.35 0.2K
12:20 88.35 88.35 88.35 88.35 0.0K
12:21 88.35 88.35 88.35 88.35 0.1K
12:22 88.35 88.35 88.35 88.35 0.0K
12:23 88.35 88.35 88.35 88.35 0.0K
12:24 88.35 88.35 88.22 88.22 0.4K
12:25 88.22 88.22 88.22 88.22 0.0K
12:26 88.35 88.35 88.35 88.35 0.9K
12:27 88.35 88.35 88.35 88.35 0.0K
12:28 88.30 88.30 88.30 88.30 0.7K
12:29 88.30 88.30 88.30 88.30 0.0K
12:30 88.30 88.30 88.30 88.30 0.0K
12:31 88.30 88.30 88.30 88.30 0.0K
12:32 88.30 88.30 88.26 88.26 0.1K
12:33 88.26 88.26 88.26 88.26 0.0K
12:34 88.26 88.26 88.26 88.26 0.0K
12:35 88.26 88.26 88.26 88.26 0.0K
12:36 88.26 88.26 88.26 88.26 0.0K
12:37 88.26 88.26 88.26 88.26 0.1K
12:38 88.23 88.23 88.23 88.23 0.8K
12:39 88.23 88.23 88.23 88.23 0.0K
12:40 88.23 88.23 88.23 88.23 0.0K
12:41 88.23 88.23 88.23 88.23 0.0K
12:42 88.23 88.23 88.23 88.23 0.2K
12:43 88.23 88.23 88.23 88.23 0.0K
12:44 87.95 87.95 87.95 87.95 0.6K
12:45 87.95 87.95 87.95 87.95 0.4K
12:46 87.95 87.95 87.95 87.95 0.0K
12:47 87.95 87.95 87.95 87.95 0.1K
12:48 88.00 88.00 88.00 88.00 1.5K
12:49 88.00 88.00 88.00 88.00 0.1K
12:50 88.00 88.00 88.00 88.00 0.0K
12:51 88.00 88.00 88.00 88.00 0.0K
12:52 88.00 88.00 88.00 88.00 0.0K
12:53 88.00 88.00 88.00 88.00 0.0K
12:54 88.00 88.00 88.00 88.00 0.0K
12:55 88.00 88.00 88.00 88.00 0.0K
12:56 88.00 88.00 88.00 88.00 0.0K
12:57 88.00 88.00 88.00 88.00 0.0K
12:58 88.00 88.00 88.00 88.00 0.1K
12:59 88.00 88.00 88.00 88.00 0.0K
13:00 88.00 88.00 88.00 88.00 0.0K
13:01 88.00 88.00 88.00 88.00 0.1K
13:02 88.00 88.00 88.00 88.00 0.0K
13:03 88.00 88.00 88.00 88.00 0.0K
13:04 88.00 88.00 88.00 88.00 0.0K
13:05 88.00 88.00 88.00 88.00 0.0K
13:06 88.00 88.00 88.00 88.00 0.0K
13:07 88.00 88.00 88.00 88.00 0.0K
13:08 88.00 88.00 88.00 88.00 0.0K
13:09 88.00 88.00 88.00 88.00 0.1K
13:10 88.00 88.00 88.00 88.00 0.0K
13:11 88.00 88.00 88.00 88.00 0.0K
13:12 88.00 88.00 88.00 88.00 0.0K
13:13 88.00 88.00 88.00 88.00 0.0K
13:14 88.00 88.00 88.00 88.00 0.1K
13:15 88.00 88.00 88.00 88.00 0.0K
13:16 88.00 88.00 88.00 88.00 0.0K
13:17 88.00 88.10 88.00 88.10 1.0K
13:18 88.10 88.10 88.10 88.10 0.7K
13:19 88.10 88.10 88.10 88.10 0.0K
13:20 88.10 88.10 88.10 88.10 0.0K
13:21 88.10 88.10 88.10 88.10 0.0K
13:22 88.10 88.10 88.10 88.10 0.0K
13:23 88.10 88.10 88.10 88.10 0.0K
13:24 88.10 88.10 88.10 88.10 0.0K
13:25 88.10 88.10 88.10 88.10 0.0K
13:26 88.10 88.10 88.03 88.03 0.2K
13:27 88.03 88.03 88.03 88.03 0.0K
13:28 88.03 88.15 88.03 88.15 0.5K
13:29 88.15 88.15 88.15 88.15 0.0K
13:30 88.15 88.15 88.15 88.15 0.0K
13:31 88.14 88.14 88.14 88.14 0.4K
13:32 88.13 88.13 88.13 88.13 0.2K
13:33 88.35 88.35 88.35 88.35 0.1K
13:34 88.35 88.35 88.35 88.35 0.1K
13:35 88.35 88.35 88.35 88.35 0.0K
13:36 88.35 88.35 88.35 88.35 0.1K
13:37 88.35 88.35 88.35 88.35 0.0K
13:38 88.35 88.35 88.35 88.35 0.0K
13:39 88.35 88.35 88.35 88.35 0.0K
13:40 88.35 88.35 88.13 88.13 0.5K
13:41 88.13 88.13 88.13 88.13 0.2K
13:42 88.13 88.13 88.13 88.13 0.1K
13:43 88.13 88.13 88.13 88.13 0.2K
13:44 88.13 88.13 88.13 88.13 0.0K
13:45 88.13 88.13 88.13 88.13 0.1K
13:46 88.15 88.15 88.15 88.15 0.1K
13:47 88.15 88.15 88.15 88.15 0.0K
13:48 88.15 88.15 88.15 88.15 0.0K
13:49 88.15 88.15 88.15 88.15 0.0K
13:50 88.15 88.15 88.15 88.15 0.0K
13:51 88.15 88.15 88.15 88.15 0.0K
13:52 88.35 88.35 88.13 88.13 0.6K
13:53 88.18 88.20 88.18 88.20 1.1K
13:54 88.20 88.20 88.20 88.20 0.1K
13:55 88.20 88.20 88.20 88.20 0.0K
13:56 88.20 88.20 88.20 88.20 0.0K
13:57 88.20 88.20 88.20 88.20 0.1K
13:58 88.20 88.20 88.20 88.20 0.0K
13:59 88.20 88.20 88.20 88.20 0.0K
14:00 88.20 88.20 88.20 88.20 0.0K
14:01 88.23 88.23 88.23 88.23 0.2K
14:02 88.23 88.23 88.23 88.23 0.0K
14:03 88.23 88.23 88.23 88.23 0.0K
14:04 88.23 88.23 88.23 88.23 0.0K
14:05 88.23 88.23 88.23 88.23 0.0K
14:06 88.23 88.23 88.23 88.23 0.6K
14:07 88.23 88.23 88.23 88.23 0.0K
14:08 88.23 88.23 88.23 88.23 0.0K
14:09 88.23 88.23 88.23 88.23 0.0K
14:10 88.23 88.23 88.23 88.23 0.0K
14:11 88.23 88.23 88.23 88.23 0.1K
14:12 88.23 88.23 88.23 88.23 0.0K
14:13 88.23 88.23 88.23 88.23 0.0K
14:14 88.23 88.23 88.23 88.23 0.0K
14:15 88.23 88.23 88.23 88.23 0.3K
14:16 88.23 88.23 88.23 88.23 0.0K
14:17 88.23 88.23 88.23 88.23 0.0K
14:18 88.23 88.23 88.23 88.23 0.0K
14:19 88.23 88.23 88.23 88.23 0.2K
14:20 88.23 88.23 88.23 88.23 0.0K
14:21 88.29 88.29 88.29 88.29 0.2K
14:22 88.29 88.38 88.29 88.38 0.4K
14:23 88.38 88.38 88.38 88.38 0.9K
14:24 88.38 88.38 88.38 88.38 0.0K
14:25 88.38 88.38 88.38 88.38 0.0K
14:26 88.38 88.38 88.38 88.38 0.0K
14:27 88.38 88.38 88.38 88.38 0.0K
14:28 88.38 88.40 88.38 88.40 0.2K
14:29 88.40 88.40 88.40 88.40 0.0K
14:30 88.40 88.40 88.23 88.23 0.4K
14:31 88.23 88.23 88.23 88.23 0.0K
14:32 88.23 88.23 88.23 88.23 0.0K
14:33 88.23 88.23 88.23 88.23 0.1K
14:34 88.39 88.39 88.39 88.39 0.1K
14:35 88.39 88.39 88.39 88.39 0.0K
14:36 88.39 88.39 88.39 88.39 0.0K
14:37 88.35 88.35 88.35 88.35 0.5K
14:38 88.35 88.35 88.35 88.35 0.1K
14:39 88.00 88.00 88.00 88.00 0.3K
14:40 88.00 88.00 88.00 88.00 0.1K
14:41 88.00 88.40 88.00 88.40 0.2K
14:42 88.40 88.40 88.40 88.40 0.0K
14:43 88.40 88.40 88.40 88.40 0.0K
14:44 88.15 88.15 88.15 88.15 0.2K
14:45 88.17 88.17 88.17 88.17 0.2K
14:46 88.17 88.17 88.17 88.17 0.1K
14:47 88.17 88.17 88.17 88.17 0.0K
14:48 88.17 88.17 88.17 88.17 0.0K
14:49 88.17 88.17 88.17 88.17 0.0K
14:50 88.17 88.23 88.17 88.23 0.6K
14:51 88.23 88.23 88.23 88.23 0.1K
14:52 88.15 88.20 88.15 88.20 0.4K
14:53 88.20 88.20 88.20 88.20 0.0K
14:54 88.20 88.20 88.20 88.20 0.6K
14:55 88.20 88.20 88.20 88.20 0.0K
14:56 88.20 88.20 88.20 88.20 0.7K
14:57 88.20 88.20 88.20 88.20 1.9K
14:58 88.20 88.60 88.20 88.60 1.3K
14:59 88.60 88.74 88.60 88.74 1.6K
15:00 88.74 88.74 88.67 88.67 2.0K
15:01 88.56 88.56 88.56 88.56 0.3K
15:02 88.56 88.90 88.56 88.76 3.2K
15:03 88.76 88.76 88.59 88.59 2.7K
15:04 88.48 88.48 88.35 88.35 1.9K
15:05 88.64 88.75 88.64 88.65 3.0K
15:06 88.69 88.69 88.69 88.69 0.2K
15:07 88.69 88.69 88.69 88.69 0.2K
15:08 88.69 88.69 88.69 88.69 0.0K
15:09 88.69 88.69 88.69 88.69 0.0K
15:10 88.69 88.69 88.50 88.50 0.9K
15:11 88.50 88.50 88.23 88.23 4.5K
15:12 88.23 88.23 88.23 88.23 0.0K
15:13 88.23 88.23 88.23 88.23 0.0K
15:14 88.23 88.56 88.23 88.56 0.1K
15:15 88.56 88.56 88.56 88.56 0.2K
15:16 88.56 88.56 88.38 88.46 2.4K
15:17 88.50 88.50 88.30 88.42 2.1K
15:18 88.40 88.45 88.35 88.45 1.2K
15:19 88.37 88.44 88.37 88.40 1.7K
15:20 88.40 88.40 88.40 88.40 0.0K
15:21 88.40 88.40 88.40 88.40 0.1K
15:22 88.40 88.40 88.40 88.40 0.0K
15:23 88.40 88.40 88.40 88.40 0.1K
15:24 88.40 88.40 88.40 88.40 0.0K
15:25 88.40 88.40 88.40 88.40 0.0K
15:26 88.40 88.40 88.40 88.40 0.2K
15:27 88.40 88.47 88.38 88.38 0.9K
15:28 88.38 88.38 88.38 88.38 0.3K
15:29 88.37 88.37 88.37 88.37 0.5K
15:30 88.37 88.37 88.37 88.37 0.0K
15:31 88.33 88.33 88.33 88.33 1.1K
15:32 88.33 88.33 88.30 88.30 2.8K
15:33 88.30 88.30 88.30 88.30 0.0K
15:34 88.30 88.30 88.30 88.30 1.7K
15:35 88.30 88.30 88.30 88.30 0.0K
15:36 88.30 88.30 88.30 88.30 0.1K
15:37 88.30 88.30 88.30 88.30 0.2K
15:38 88.30 88.30 88.30 88.30 0.0K
15:39 88.30 88.30 88.30 88.30 0.0K
15:40 88.30 88.30 88.30 88.30 0.0K
15:41 88.30 88.30 88.30 88.30 0.1K
15:42 88.30 88.30 88.30 88.30 0.8K
15:43 88.30 88.30 88.30 88.30 0.1K
15:44 88.30 88.30 88.30 88.30 0.1K
15:45 88.30 88.30 88.30 88.30 0.0K
15:46 88.30 88.30 88.30 88.30 0.0K
15:47 88.30 88.30 88.30 88.30 0.1K
15:48 88.30 88.30 88.30 88.30 0.0K
15:49 88.30 88.30 88.30 88.30 0.0K
15:50 88.60 88.60 88.60 88.60 4.7K
15:51 88.60 88.60 88.60 88.60 0.1K
15:52 88.49 88.49 88.49 88.49 0.6K
15:53 88.49 88.49 88.20 88.20 0.2K
15:54 88.20 88.20 88.20 88.20 0.3K
15:55 88.20 88.20 88.20 88.20 1.3K
15:56 88.20 88.20 88.20 88.20 0.1K
15:57 88.20 88.20 88.20 88.20 0.0K
15:58 88.20 88.20 88.20 88.20 0.0K
15:59 88.20 88.20 88.20 88.20 0.0K
16:00 88.20 89.45 88.20 88.20 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available