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 85.89 89.70 85.89 85.89 4.1K
09:32 85.83 85.83 85.81 85.81 1.4K
09:33 85.81 85.81 85.81 85.81 0.7K
09:34 85.81 85.81 85.11 85.51 3.7K
09:35 85.51 85.51 85.26 85.26 0.9K
09:36 85.26 85.26 84.36 84.36 5.8K
09:37 84.36 84.36 84.30 84.30 0.4K
09:38 84.45 84.45 84.43 84.43 1.0K
09:39 84.62 84.62 84.44 84.52 1.4K
09:40 84.76 84.76 84.76 84.76 1.4K
09:41 84.54 84.54 84.54 84.54 0.6K
09:42 84.80 84.80 84.80 84.80 0.8K
09:43 84.92 84.95 84.87 84.87 1.8K
09:44 84.87 84.95 84.87 84.95 0.8K
09:45 84.98 84.98 84.94 84.95 6.9K
09:46 84.95 84.95 84.70 84.70 0.6K
09:47 84.70 84.74 84.63 84.63 1.5K
09:48 84.63 84.63 84.63 84.63 0.0K
09:49 84.63 84.63 84.63 84.63 0.0K
09:50 84.63 84.63 84.56 84.56 0.5K
09:51 84.51 84.53 84.45 84.50 1.5K
09:52 84.66 84.72 84.66 84.72 0.4K
09:53 84.70 84.70 84.70 84.70 0.7K
09:54 84.70 84.71 84.70 84.71 0.6K
09:55 84.71 84.74 84.71 84.74 1.6K
09:56 84.74 85.00 84.74 84.98 3.7K
09:57 84.97 84.98 84.95 84.95 5.0K
09:58 84.95 85.25 84.95 85.25 9.6K
09:59 85.25 85.25 85.25 85.25 0.0K
10:00 85.49 85.49 85.48 85.48 3.7K
10:01 85.48 85.50 85.15 85.15 2.9K
10:02 85.15 85.15 85.15 85.15 0.0K
10:03 85.00 85.00 85.00 85.00 3.6K
10:04 85.00 85.00 85.00 85.00 0.3K
10:05 85.00 85.00 84.98 84.98 12.3K
10:06 85.00 85.00 85.00 85.00 0.8K
10:07 85.00 85.00 85.00 85.00 4.0K
10:08 85.00 85.00 85.00 85.00 4.0K
10:09 85.00 85.43 85.00 85.43 0.8K
10:10 85.43 85.43 85.43 85.43 1.6K
10:11 85.43 85.43 85.41 85.41 0.9K
10:12 85.41 85.41 85.41 85.41 0.1K
10:13 85.41 85.70 85.41 85.70 0.7K
10:14 85.68 85.68 85.68 85.68 1.0K
10:15 85.68 85.68 85.58 85.58 2.5K
10:16 85.58 85.58 85.58 85.58 0.0K
10:17 85.58 85.58 85.58 85.58 0.0K
10:18 85.58 85.58 85.58 85.58 0.0K
10:19 85.58 85.58 85.02 85.02 0.8K
10:20 85.02 85.02 85.02 85.02 0.0K
10:21 85.02 85.02 85.02 85.02 0.0K
10:22 85.02 85.40 85.02 85.40 1.3K
10:23 85.40 85.40 85.25 85.25 0.7K
10:24 85.25 85.25 85.25 85.25 0.0K
10:25 85.16 85.16 84.77 84.77 5.9K
10:26 84.74 84.74 84.58 84.58 2.5K
10:27 84.58 84.58 84.58 84.58 0.0K
10:28 84.58 84.58 84.58 84.58 0.1K
10:29 84.92 84.92 84.92 84.92 0.6K
10:30 84.92 84.92 84.92 84.92 0.0K
10:31 84.92 84.92 84.88 84.88 0.4K
10:32 84.88 84.88 84.88 84.88 0.2K
10:33 84.88 84.88 84.88 84.88 0.0K
10:34 84.85 84.97 84.79 84.79 2.3K
10:35 84.79 84.79 84.79 84.79 0.1K
10:36 84.79 84.79 84.79 84.79 0.0K
10:37 84.79 84.79 84.79 84.79 0.1K
10:38 84.79 84.79 84.79 84.79 0.2K
10:39 84.79 84.79 84.79 84.79 0.1K
10:40 84.79 84.79 84.79 84.79 0.1K
10:41 84.85 84.85 84.85 84.85 0.6K
10:42 84.85 84.85 84.85 84.85 0.2K
10:43 84.85 84.85 84.85 84.85 0.1K
10:44 84.85 84.85 84.85 84.85 0.0K
10:45 84.85 84.85 84.85 84.85 1.0K
10:46 84.85 85.00 84.85 85.00 0.5K
10:47 85.00 85.00 85.00 85.00 0.1K
10:48 85.00 85.00 85.00 85.00 0.1K
10:49 85.00 85.00 85.00 85.00 0.0K
10:50 85.00 85.00 85.00 85.00 0.1K
10:51 85.00 85.00 85.00 85.00 0.0K
10:52 85.00 85.68 85.00 85.68 13.5K
10:53 85.25 85.25 85.25 85.25 1.0K
10:54 85.25 85.25 85.25 85.25 0.0K
10:55 85.25 85.50 85.25 85.50 1.4K
10:56 85.50 85.50 85.50 85.50 0.0K
10:57 85.50 85.50 85.38 85.40 1.2K
10:58 85.50 85.50 85.42 85.42 1.7K
10:59 85.42 85.50 85.40 85.50 0.9K
11:00 85.50 85.50 85.50 85.50 0.2K
11:01 85.50 85.50 85.50 85.50 0.2K
11:02 85.50 85.50 85.40 85.40 1.2K
11:03 85.40 85.40 85.39 85.39 0.9K
11:04 85.40 85.40 85.40 85.40 0.4K
11:05 85.40 85.40 85.40 85.40 0.5K
11:06 85.40 85.40 85.40 85.40 0.0K
11:07 85.40 85.40 85.40 85.40 0.0K
11:08 85.40 85.50 85.40 85.50 1.3K
11:09 85.50 85.50 85.50 85.50 0.0K
11:10 85.50 85.50 85.50 85.50 0.3K
11:11 85.38 85.38 85.38 85.38 1.1K
11:12 85.38 85.38 85.38 85.38 0.0K
11:13 85.38 85.50 85.38 85.50 0.2K
11:14 85.50 85.50 85.50 85.50 0.7K
11:15 85.50 85.50 85.50 85.50 0.4K
11:16 85.49 85.49 85.45 85.45 4.8K
11:17 85.45 85.45 85.45 85.45 0.0K
11:18 85.45 85.49 85.45 85.49 0.3K
11:19 85.49 85.49 85.48 85.48 0.2K
11:20 85.48 85.48 85.48 85.48 0.0K
11:21 85.48 85.50 85.48 85.49 1.7K
11:22 85.49 85.49 85.49 85.49 0.0K
11:23 85.49 85.49 85.49 85.49 0.0K
11:24 85.49 85.50 85.48 85.48 1.4K
11:25 85.48 85.50 85.48 85.50 1.8K
11:26 85.50 85.50 85.49 85.49 0.4K
11:27 85.49 85.49 85.49 85.49 0.1K
11:28 85.49 85.49 85.49 85.49 0.1K
11:29 85.49 85.49 85.49 85.49 0.0K
11:30 85.49 85.49 85.49 85.49 0.0K
11:31 85.49 85.49 85.49 85.49 0.0K
11:32 85.45 85.45 85.45 85.45 1.2K
11:33 85.45 85.45 85.42 85.42 0.1K
11:34 85.42 85.42 85.42 85.42 0.0K
11:35 85.42 85.42 85.42 85.42 0.1K
11:36 85.42 85.42 85.42 85.42 0.1K
11:37 85.42 85.42 85.42 85.42 0.0K
11:38 85.42 85.42 85.25 85.25 1.0K
11:39 85.25 85.25 85.25 85.25 0.0K
11:40 85.25 85.46 85.25 85.46 0.3K
11:41 85.38 85.38 85.38 85.38 1.1K
11:42 85.38 85.38 85.38 85.38 0.0K
11:43 85.38 85.38 85.38 85.38 0.8K
11:44 85.45 85.45 85.45 85.45 0.9K
11:45 85.45 85.45 85.45 85.45 0.0K
11:46 85.45 85.45 85.45 85.45 0.2K
11:47 85.20 85.20 85.20 85.20 1.3K
11:48 85.20 85.20 85.20 85.20 0.0K
11:49 85.20 85.20 85.20 85.20 0.1K
11:50 85.20 85.24 85.20 85.24 0.1K
11:51 85.24 85.24 85.24 85.24 0.0K
11:52 85.24 85.24 85.24 85.24 0.1K
11:53 85.30 85.30 85.30 85.30 2.0K
11:54 85.30 85.30 85.30 85.30 1.6K
11:55 85.83 85.85 85.83 85.85 1.2K
11:56 85.85 85.85 85.85 85.85 1.5K
11:57 85.85 85.85 85.85 85.85 0.2K
11:58 85.85 85.85 85.85 85.85 0.0K
11:59 85.85 85.93 85.85 85.90 0.5K
12:00 85.90 85.90 85.90 85.90 0.0K
12:01 85.90 85.90 85.85 85.85 0.5K
12:02 85.84 85.84 85.84 85.84 0.3K
12:03 85.84 85.84 85.58 85.58 0.4K
12:04 85.58 85.85 85.58 85.85 1.5K
12:05 85.85 85.85 85.63 85.63 0.4K
12:06 85.63 85.63 85.62 85.62 0.2K
12:07 85.62 85.62 85.62 85.62 0.0K
12:08 85.62 85.62 85.62 85.62 0.0K
12:09 85.77 85.77 85.77 85.77 0.5K
12:10 85.77 85.77 85.77 85.77 0.1K
12:11 85.77 85.77 85.77 85.77 0.0K
12:12 85.77 85.77 85.77 85.77 0.0K
12:13 85.77 85.77 85.77 85.77 0.1K
12:14 85.77 85.77 85.77 85.77 0.0K
12:15 85.77 85.77 85.77 85.77 0.0K
12:16 85.77 85.77 85.77 85.77 0.5K
12:17 85.77 85.77 85.77 85.77 0.0K
12:18 85.82 85.85 85.82 85.85 1.5K
12:19 85.85 85.85 85.85 85.85 0.8K
12:20 85.85 85.85 85.85 85.85 0.0K
12:21 85.85 85.85 85.85 85.85 0.0K
12:22 85.85 85.85 85.85 85.85 0.2K
12:23 85.85 85.85 85.85 85.85 0.0K
12:24 85.85 85.85 85.85 85.85 0.0K
12:25 85.85 85.85 85.85 85.85 0.0K
12:26 85.85 85.85 85.50 85.50 0.6K
12:27 85.50 85.82 85.50 85.82 1.5K
12:28 85.83 85.83 85.83 85.83 0.2K
12:29 85.83 85.83 85.83 85.83 0.1K
12:30 85.83 85.83 85.83 85.83 0.1K
12:31 85.83 85.83 85.83 85.83 0.1K
12:32 85.83 85.83 85.83 85.83 0.0K
12:33 85.83 85.83 85.83 85.83 0.1K
12:34 85.83 85.83 85.83 85.83 0.0K
12:35 85.83 85.83 85.83 85.83 0.0K
12:36 85.83 85.83 85.83 85.83 0.0K
12:37 85.83 85.83 85.83 85.83 0.0K
12:38 85.75 85.82 85.75 85.82 1.6K
12:39 85.75 85.75 85.75 85.75 0.2K
12:40 85.50 85.83 85.50 85.74 9.9K
12:41 85.74 85.74 85.74 85.74 0.0K
12:42 85.74 85.74 85.74 85.74 0.3K
12:43 85.74 85.74 85.74 85.74 0.0K
12:44 85.74 85.74 85.68 85.68 1.0K
12:45 85.60 85.60 85.55 85.55 1.0K
12:46 85.60 85.74 85.60 85.74 3.3K
12:47 85.42 85.42 85.42 85.42 3.8K
12:48 85.42 85.42 85.42 85.42 0.0K
12:49 85.44 85.50 85.44 85.50 5.1K
12:50 85.50 85.50 85.50 85.50 0.9K
12:51 85.50 85.50 85.50 85.50 0.0K
12:52 85.50 85.50 85.50 85.50 0.0K
12:53 85.50 85.50 85.50 85.50 1.9K
12:54 85.46 85.46 85.46 85.46 0.2K
12:55 85.46 85.46 85.46 85.46 0.0K
12:56 85.46 85.46 85.46 85.46 0.0K
12:57 85.46 85.46 85.46 85.46 0.0K
12:58 85.46 85.46 85.46 85.46 0.9K
12:59 85.46 85.46 85.46 85.46 0.4K
13:00 85.46 85.46 85.46 85.46 0.0K
13:01 85.46 85.46 85.46 85.46 0.0K
13:02 85.46 85.46 85.46 85.46 0.0K
13:03 85.50 85.50 85.50 85.50 0.2K
13:04 85.70 85.70 85.70 85.70 1.6K
13:05 85.70 85.70 85.70 85.70 0.0K
13:06 85.70 85.70 85.70 85.70 0.0K
13:07 85.70 85.70 85.56 85.56 0.1K
13:08 85.56 85.56 85.56 85.56 0.1K
13:09 85.56 85.56 85.56 85.56 0.0K
13:10 85.56 85.64 85.56 85.64 0.7K
13:11 85.65 85.78 85.65 85.78 0.6K
13:12 85.78 85.78 85.78 85.78 0.1K
13:13 85.78 85.78 85.78 85.78 0.0K
13:14 85.78 85.78 85.78 85.78 0.0K
13:15 85.79 85.79 85.79 85.79 0.2K
13:16 85.79 85.79 85.79 85.79 0.0K
13:17 85.77 85.77 85.77 85.77 0.2K
13:18 85.77 85.77 85.76 85.76 0.2K
13:19 85.76 85.88 85.76 85.88 0.3K
13:20 85.88 85.88 85.88 85.88 0.0K
13:21 85.88 85.88 85.88 85.88 0.3K
13:22 85.95 85.95 85.95 85.95 0.4K
13:23 85.95 85.95 85.95 85.95 0.0K
13:24 85.95 85.95 85.95 85.95 0.3K
13:25 85.75 85.75 85.75 85.75 0.1K
13:26 85.75 85.75 85.75 85.75 0.0K
13:27 85.75 85.75 85.75 85.75 0.1K
13:28 85.75 85.75 85.75 85.75 0.1K
13:29 85.75 85.75 85.75 85.75 0.0K
13:30 85.75 85.75 85.75 85.75 2.3K
13:31 85.75 85.75 85.75 85.75 0.0K
13:32 85.75 85.75 85.75 85.75 0.0K
13:33 85.85 85.85 85.85 85.85 0.4K
13:34 85.85 85.85 85.85 85.85 0.0K
13:35 85.85 85.85 85.85 85.85 0.1K
13:36 85.85 85.85 85.85 85.85 0.0K
13:37 85.85 85.85 85.50 85.50 0.4K
13:38 85.50 85.50 85.50 85.50 0.0K
13:39 85.50 85.50 85.50 85.50 0.1K
13:40 85.50 85.50 85.50 85.50 0.0K
13:41 85.50 85.50 85.50 85.50 0.0K
13:42 85.70 85.70 85.70 85.70 0.1K
13:43 85.70 85.70 85.70 85.70 0.0K
13:44 85.70 85.70 85.70 85.70 0.0K
13:45 85.70 85.70 85.70 85.70 0.0K
13:46 85.70 85.70 85.70 85.70 0.2K
13:47 85.70 85.70 85.70 85.70 0.0K
13:48 85.70 85.70 85.70 85.70 0.0K
13:49 85.70 85.70 85.70 85.70 0.0K
13:50 85.70 85.70 85.70 85.70 0.0K
13:51 85.70 85.70 85.70 85.70 0.0K
13:52 85.70 85.70 85.70 85.70 0.0K
13:53 85.63 85.63 85.61 85.61 5.5K
13:54 85.69 85.69 85.69 85.69 1.3K
13:55 85.65 85.65 85.65 85.65 0.3K
13:56 85.65 85.65 85.65 85.65 0.0K
13:57 85.65 85.65 85.65 85.65 0.0K
13:58 85.65 85.65 85.65 85.65 0.1K
13:59 85.65 85.65 85.60 85.60 0.4K
14:00 85.60 85.60 85.60 85.60 0.0K
14:01 85.60 85.60 85.60 85.60 0.0K
14:02 85.60 85.88 85.60 85.88 2.6K
14:03 85.88 85.88 85.88 85.88 0.0K
14:04 85.88 85.88 85.88 85.88 0.0K
14:05 85.88 85.88 85.88 85.88 0.0K
14:06 85.88 85.88 85.88 85.88 0.1K
14:07 85.85 85.85 85.85 85.85 0.3K
14:08 85.85 85.85 85.85 85.85 0.0K
14:09 85.85 85.85 85.85 85.85 0.2K
14:10 85.85 85.85 85.85 85.85 0.0K
14:11 85.85 85.85 85.85 85.85 0.3K
14:12 85.85 85.85 85.75 85.75 0.2K
14:13 85.75 85.75 85.75 85.75 0.0K
14:14 85.75 85.75 85.75 85.75 0.0K
14:15 85.75 85.89 85.75 85.89 1.8K
14:16 85.89 85.89 85.89 85.89 0.0K
14:17 85.89 85.89 85.89 85.89 0.0K
14:18 85.89 85.89 85.65 85.65 0.1K
14:19 85.84 85.85 85.84 85.85 1.0K
14:20 85.85 85.85 85.85 85.85 0.7K
14:21 85.85 85.85 85.85 85.85 0.2K
14:22 85.85 85.85 85.85 85.85 0.2K
14:23 85.85 85.85 85.85 85.85 0.1K
14:24 85.85 85.85 85.85 85.85 0.0K
14:25 85.85 85.85 85.85 85.85 0.0K
14:26 85.85 85.85 85.85 85.85 0.0K
14:27 85.85 85.85 85.85 85.85 0.1K
14:28 85.85 85.85 85.85 85.85 0.1K
14:29 85.85 85.85 85.85 85.85 0.0K
14:30 85.85 85.85 85.85 85.85 0.9K
14:31 85.85 85.85 85.85 85.85 0.0K
14:32 85.83 85.83 85.83 85.83 1.2K
14:33 85.85 85.85 85.85 85.85 1.3K
14:34 85.85 85.85 85.85 85.85 0.0K
14:35 85.85 85.85 85.85 85.85 0.3K
14:36 85.85 85.85 85.85 85.85 0.0K
14:37 85.85 85.85 85.85 85.85 0.5K
14:38 85.85 85.85 85.85 85.85 0.0K
14:39 85.85 85.85 85.85 85.85 0.0K
14:40 85.85 85.85 85.85 85.85 0.0K
14:41 85.85 85.85 85.85 85.85 0.0K
14:42 85.85 85.85 85.85 85.85 0.0K
14:43 85.85 85.85 85.85 85.85 0.0K
14:44 85.96 85.96 85.96 85.96 0.3K
14:45 85.96 85.96 85.96 85.96 0.0K
14:46 85.96 85.96 85.96 85.96 0.1K
14:47 85.96 85.96 85.96 85.96 0.0K
14:48 85.96 85.97 85.96 85.97 0.4K
14:49 85.97 85.97 85.97 85.97 0.0K
14:50 85.97 85.97 85.92 85.92 0.1K
14:51 85.92 85.92 85.92 85.92 0.0K
14:52 85.92 85.92 85.92 85.92 0.0K
14:53 85.92 85.92 85.92 85.92 0.1K
14:54 85.92 85.92 85.92 85.92 0.0K
14:55 85.92 85.92 85.92 85.92 0.0K
14:56 85.92 85.92 85.92 85.92 0.0K
14:57 85.92 85.92 85.92 85.92 0.0K
14:58 86.00 86.00 86.00 86.00 2.2K
14:59 86.00 86.00 86.00 86.00 0.3K
15:00 86.00 86.00 86.00 86.00 0.1K
15:01 86.00 86.00 86.00 86.00 1.5K
15:02 86.00 86.00 86.00 86.00 1.7K
15:03 86.00 86.00 86.00 86.00 0.0K
15:04 86.00 86.00 86.00 86.00 0.8K
15:05 86.00 86.00 86.00 86.00 0.9K
15:06 86.00 86.00 86.00 86.00 0.0K
15:07 86.00 86.00 86.00 86.00 0.4K
15:08 86.00 86.00 85.98 85.98 1.6K
15:09 85.98 85.98 85.98 85.98 0.0K
15:10 85.91 85.91 85.91 85.91 0.1K
15:11 85.96 85.96 85.96 85.96 0.2K
15:12 85.96 85.96 85.96 85.96 0.2K
15:13 85.96 85.96 85.96 85.96 0.0K
15:14 85.96 85.96 85.96 85.96 0.0K
15:15 85.96 85.96 85.96 85.96 0.1K
15:16 85.96 85.96 85.96 85.96 0.2K
15:17 85.96 85.96 85.96 85.96 0.0K
15:18 85.96 85.96 85.96 85.96 0.0K
15:19 85.96 85.96 85.96 85.96 0.0K
15:20 85.96 85.96 85.96 85.96 0.1K
15:21 85.96 85.96 85.96 85.96 0.2K
15:22 85.96 85.96 85.96 85.96 0.1K
15:23 85.96 85.96 85.96 85.96 0.5K
15:24 85.96 85.99 85.96 85.99 0.1K
15:25 85.99 85.99 85.99 85.99 0.1K
15:26 85.99 85.99 85.99 85.99 0.0K
15:27 85.99 85.99 85.99 85.99 0.0K
15:28 85.99 85.99 85.78 85.78 0.3K
15:29 85.78 85.78 85.78 85.78 0.0K
15:30 85.78 85.78 85.78 85.78 0.0K
15:31 85.78 85.78 85.78 85.78 2.2K
15:32 85.78 85.78 85.78 85.78 0.0K
15:33 85.78 85.78 85.78 85.78 0.0K
15:34 85.78 85.78 85.78 85.78 0.4K
15:35 85.78 85.78 85.78 85.78 0.0K
15:36 85.78 85.78 85.78 85.78 0.0K
15:37 85.78 85.78 85.78 85.78 0.1K
15:38 85.78 85.78 85.78 85.78 0.0K
15:39 85.78 85.78 85.78 85.78 0.1K
15:40 85.78 85.78 85.78 85.78 0.2K
15:41 85.78 85.78 85.78 85.78 0.0K
15:42 85.78 85.78 85.78 85.78 0.1K
15:43 85.78 85.78 85.78 85.78 0.0K
15:44 85.78 85.78 85.78 85.78 0.3K
15:45 85.78 85.78 85.23 85.23 0.4K
15:46 85.23 85.23 85.23 85.23 0.0K
15:47 85.22 85.22 85.15 85.15 4.8K
15:48 85.19 85.19 85.19 85.19 0.3K
15:49 85.19 85.19 85.19 85.19 0.2K
15:50 85.19 85.20 85.19 85.20 5.9K
15:51 85.20 85.20 85.17 85.17 1.8K
15:52 85.17 85.19 85.00 85.00 6.6K
15:53 85.00 85.50 85.00 85.48 1.0K
15:54 85.48 85.48 85.48 85.48 0.0K
15:55 85.48 85.48 85.48 85.48 0.0K
15:56 85.48 85.48 85.48 85.48 0.1K
15:57 85.18 85.18 85.18 85.18 0.2K
15:58 85.18 85.20 85.18 85.20 0.4K
15:59 85.20 85.20 85.20 85.20 0.0K
16:00 85.20 85.20 84.56 84.97 9.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available