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 86.25 86.25 85.22 85.22 2.7K
09:32 85.22 86.24 85.22 86.24 0.3K
09:33 86.24 86.24 85.29 85.35 1.1K
09:34 85.60 85.60 85.60 85.60 0.5K
09:35 85.60 85.60 85.37 85.37 0.6K
09:36 85.37 85.37 85.37 85.37 0.1K
09:37 85.37 85.60 85.30 85.30 0.7K
09:38 85.30 85.30 85.30 85.30 0.0K
09:39 85.64 85.66 85.64 85.66 2.9K
09:40 85.66 85.89 85.66 85.78 0.9K
09:41 85.78 85.78 85.66 85.78 0.9K
09:42 85.78 85.78 85.78 85.78 0.2K
09:43 85.78 85.78 85.28 85.28 4.2K
09:44 85.28 85.45 85.28 85.45 4.2K
09:45 85.45 85.45 84.96 84.96 1.6K
09:46 84.96 84.96 84.96 84.96 0.4K
09:47 84.96 85.31 84.96 85.31 0.3K
09:48 85.31 85.31 85.31 85.31 0.0K
09:49 85.31 85.31 85.02 85.02 0.4K
09:50 85.02 85.02 85.02 85.02 0.0K
09:51 85.39 85.39 85.39 85.39 0.3K
09:52 85.39 85.39 85.39 85.39 0.0K
09:53 85.40 85.40 85.40 85.40 0.2K
09:54 85.16 85.68 85.15 85.16 5.7K
09:55 85.16 85.16 85.16 85.16 0.5K
09:56 85.16 85.16 85.16 85.16 0.0K
09:57 85.16 85.16 84.75 84.75 3.3K
09:58 84.75 84.88 84.75 84.88 0.2K
09:59 84.88 84.88 84.84 84.84 1.0K
10:00 84.84 84.84 84.84 84.84 0.3K
10:01 84.84 84.84 84.81 84.81 0.7K
10:02 85.18 85.18 85.00 85.00 0.8K
10:03 85.00 85.00 85.00 85.00 1.8K
10:04 85.00 85.34 84.98 84.98 0.6K
10:05 85.34 85.34 85.01 85.01 0.7K
10:06 85.01 85.07 85.01 85.07 1.2K
10:07 84.86 84.86 83.91 83.91 11.9K
10:08 83.91 84.13 83.91 84.00 5.2K
10:09 84.00 84.06 84.00 84.04 8.6K
10:10 84.04 84.04 84.04 84.04 0.0K
10:11 85.20 85.75 85.20 85.75 0.5K
10:12 85.75 85.75 85.03 85.03 0.4K
10:13 85.03 85.03 85.03 85.03 0.5K
10:14 85.03 85.03 85.03 85.03 0.2K
10:15 85.03 85.03 85.00 85.00 0.1K
10:16 85.00 85.03 85.00 85.03 1.2K
10:17 84.41 84.62 84.41 84.62 1.9K
10:18 84.30 84.30 84.30 84.30 0.3K
10:19 84.30 84.57 84.30 84.57 0.1K
10:20 84.57 84.57 84.21 84.50 5.8K
10:21 84.50 84.50 84.50 84.50 0.2K
10:22 84.50 84.50 84.50 84.50 0.0K
10:23 84.50 84.50 84.50 84.50 0.1K
10:24 84.50 84.50 84.50 84.50 0.1K
10:25 85.00 85.00 85.00 85.00 0.5K
10:26 85.00 85.00 85.00 85.00 0.1K
10:27 84.97 84.97 84.97 84.97 0.1K
10:28 84.97 84.97 84.50 84.50 1.2K
10:29 84.50 84.98 84.50 84.98 0.8K
10:30 84.98 84.98 84.98 84.98 0.1K
10:31 84.98 84.98 84.74 84.74 0.6K
10:32 84.74 84.74 84.68 84.68 2.1K
10:33 84.68 84.68 84.68 84.68 0.1K
10:34 84.68 84.68 84.42 84.42 0.2K
10:35 84.49 84.49 84.31 84.31 0.5K
10:36 84.31 84.40 84.31 84.40 0.1K
10:37 84.40 84.40 84.40 84.40 0.1K
10:38 84.40 84.40 84.40 84.40 0.1K
10:39 84.43 84.43 84.43 84.43 0.2K
10:40 84.43 84.43 84.43 84.43 0.0K
10:41 84.43 84.43 84.42 84.42 0.1K
10:42 84.42 84.42 84.35 84.35 5.5K
10:43 84.35 84.35 84.35 84.35 0.0K
10:44 84.35 84.35 84.35 84.35 2.3K
10:45 84.35 84.35 84.35 84.35 0.0K
10:46 84.35 84.42 84.35 84.42 0.2K
10:47 84.42 84.42 84.42 84.42 0.1K
10:48 84.42 84.42 84.42 84.42 0.2K
10:49 84.45 84.45 84.45 84.45 0.7K
10:50 84.30 84.30 84.30 84.30 0.3K
10:51 84.30 84.30 84.30 84.30 0.1K
10:52 84.30 84.30 84.03 84.03 3.9K
10:53 84.03 84.03 84.00 84.00 2.6K
10:54 84.00 84.00 84.00 84.00 0.7K
10:55 84.00 84.00 83.99 83.99 1.3K
10:56 83.99 83.99 83.96 83.96 0.4K
10:57 84.00 84.00 84.00 84.00 0.6K
10:58 84.48 84.48 84.20 84.22 0.5K
10:59 84.22 84.22 84.22 84.22 0.0K
11:00 84.22 84.22 84.22 84.22 0.1K
11:01 84.22 84.37 84.22 84.37 1.1K
11:02 84.37 84.42 84.37 84.42 1.4K
11:03 84.42 84.42 84.25 84.25 0.4K
11:04 84.00 84.00 84.00 84.00 1.8K
11:05 84.00 84.00 84.00 84.00 0.0K
11:06 84.00 84.00 84.00 84.00 0.0K
11:07 84.40 84.40 84.40 84.40 0.2K
11:08 84.01 84.30 84.00 84.30 8.7K
11:09 84.30 84.30 84.30 84.30 0.0K
11:10 84.30 84.30 84.26 84.26 0.4K
11:11 84.26 84.26 84.26 84.26 0.1K
11:12 84.28 84.40 84.28 84.40 4.6K
11:13 84.25 84.25 84.24 84.24 0.4K
11:14 84.24 84.25 84.24 84.25 2.4K
11:15 84.33 84.33 84.25 84.25 2.3K
11:16 84.25 84.50 84.25 84.50 1.6K
11:17 84.25 84.25 84.25 84.25 0.9K
11:18 84.25 84.31 84.25 84.31 0.4K
11:19 84.31 84.31 84.31 84.31 0.1K
11:20 84.25 84.25 84.25 84.25 0.1K
11:21 84.15 84.35 84.15 84.35 2.5K
11:22 84.35 84.35 83.88 84.00 4.9K
11:23 83.90 83.95 83.81 83.95 0.9K
11:24 83.95 84.10 83.95 84.09 1.0K
11:25 84.09 84.40 83.86 83.86 0.6K
11:26 84.28 84.35 84.17 84.35 0.6K
11:27 84.35 84.35 84.11 84.11 0.2K
11:28 84.11 84.11 84.11 84.11 0.0K
11:29 84.11 84.11 84.11 84.11 0.0K
11:30 84.11 84.11 84.11 84.11 0.3K
11:31 84.34 84.34 84.34 84.34 0.3K
11:32 84.34 84.36 84.27 84.27 2.2K
11:33 84.27 84.27 84.22 84.22 1.1K
11:34 84.22 84.22 84.22 84.22 0.1K
11:35 84.22 84.22 84.22 84.22 0.0K
11:36 84.41 84.41 84.41 84.41 0.2K
11:37 84.41 84.41 84.41 84.41 0.0K
11:38 84.41 84.41 84.41 84.41 0.0K
11:39 84.48 84.50 84.48 84.50 1.0K
11:40 84.48 84.48 84.31 84.32 1.8K
11:41 84.50 84.50 84.42 84.43 0.9K
11:42 84.43 84.43 84.43 84.43 0.1K
11:43 84.44 84.44 84.42 84.42 3.5K
11:44 84.42 84.42 84.42 84.42 0.8K
11:45 84.42 84.42 84.42 84.42 0.1K
11:46 84.42 84.42 84.42 84.42 0.1K
11:47 84.42 84.42 84.32 84.32 1.4K
11:48 84.12 84.12 83.99 83.99 2.1K
11:49 84.25 84.25 83.95 84.22 49.2K
11:50 84.15 84.20 84.08 84.20 0.5K
11:51 84.20 84.20 84.20 84.20 0.0K
11:52 84.20 84.20 84.20 84.20 0.0K
11:53 84.31 84.31 84.10 84.10 8.3K
11:54 84.10 84.10 84.10 84.10 0.0K
11:55 84.10 84.10 84.10 84.10 0.0K
11:56 84.10 84.10 84.10 84.10 0.0K
11:57 84.10 84.25 84.10 84.25 0.2K
11:58 84.25 84.25 84.00 84.00 3.8K
11:59 84.00 84.00 84.00 84.00 0.2K
12:00 84.00 84.00 84.00 84.00 0.0K
12:01 84.00 84.05 84.00 84.05 0.3K
12:02 84.05 84.05 84.05 84.05 0.0K
12:03 84.05 84.05 84.05 84.05 1.1K
12:04 84.05 84.05 84.05 84.05 0.0K
12:05 84.05 84.05 84.05 84.05 0.0K
12:06 84.05 84.20 84.05 84.20 0.8K
12:07 84.10 84.10 84.00 84.00 5.3K
12:08 84.00 84.00 83.90 84.00 3.5K
12:09 84.00 84.00 83.90 83.90 0.9K
12:10 83.90 83.90 83.90 83.90 0.2K
12:11 83.90 83.98 83.90 83.93 1.3K
12:12 83.90 83.90 83.90 83.90 0.5K
12:13 83.87 83.93 83.87 83.93 0.5K
12:14 83.93 83.99 83.93 83.99 0.3K
12:15 83.98 83.98 83.93 83.95 0.5K
12:16 83.95 83.95 83.95 83.95 0.0K
12:17 83.95 84.00 83.95 84.00 6.2K
12:18 84.00 84.00 84.00 84.00 0.4K
12:19 84.00 84.00 83.80 83.80 0.7K
12:20 83.80 83.99 83.80 83.99 0.3K
12:21 83.90 83.90 83.90 83.90 0.7K
12:22 83.90 83.90 83.90 83.90 0.1K
12:23 83.91 83.91 83.90 83.90 2.1K
12:24 83.90 83.90 83.90 83.90 0.2K
12:25 84.00 84.00 83.97 83.97 0.9K
12:26 83.97 84.00 83.97 84.00 0.7K
12:27 84.00 84.00 83.97 83.97 0.4K
12:28 83.97 83.97 83.97 83.97 0.0K
12:29 83.97 83.97 83.97 83.97 0.9K
12:30 83.99 84.00 83.99 84.00 9.9K
12:31 84.04 84.04 84.00 84.00 3.3K
12:32 84.00 84.00 83.93 83.93 1.2K
12:33 83.93 84.14 83.93 83.93 0.2K
12:34 83.93 83.93 83.93 83.93 0.1K
12:35 83.93 84.24 83.93 84.24 0.2K
12:36 84.24 84.24 84.24 84.24 0.1K
12:37 84.24 84.24 84.09 84.09 0.3K
12:38 84.09 84.09 84.09 84.09 0.0K
12:39 84.09 84.09 84.09 84.09 0.0K
12:40 84.09 84.09 84.09 84.09 0.0K
12:41 84.09 84.09 84.08 84.08 0.3K
12:42 84.01 84.10 84.01 84.10 1.2K
12:43 84.08 84.13 84.08 84.13 0.6K
12:44 84.13 84.13 83.91 83.91 2.3K
12:45 83.91 83.91 83.91 83.91 0.2K
12:46 84.11 84.20 84.11 84.20 1.3K
12:47 84.20 84.20 84.20 84.20 0.1K
12:48 84.03 84.03 84.03 84.03 0.3K
12:49 84.03 84.03 84.03 84.03 0.2K
12:50 84.06 84.06 84.06 84.06 0.2K
12:51 84.11 84.11 84.11 84.11 1.2K
12:52 84.11 84.11 84.11 84.11 0.0K
12:53 84.11 84.11 84.11 84.11 0.9K
12:54 84.11 84.11 84.11 84.11 0.9K
12:55 84.11 84.11 84.11 84.11 0.1K
12:56 84.11 84.11 84.11 84.11 0.2K
12:57 84.11 84.11 84.11 84.11 0.2K
12:58 84.11 84.11 84.10 84.10 0.2K
12:59 84.10 84.10 84.10 84.10 0.0K
13:00 84.10 84.10 84.10 84.10 0.1K
13:01 84.01 84.01 84.01 84.01 0.2K
13:02 84.10 84.10 84.10 84.10 0.3K
13:03 84.10 84.10 84.10 84.10 0.8K
13:04 84.10 84.10 84.10 84.10 0.1K
13:05 84.10 84.10 84.10 84.10 0.0K
13:06 84.10 84.10 84.10 84.10 1.3K
13:07 84.10 84.10 84.10 84.10 0.0K
13:08 84.10 84.10 84.10 84.10 0.1K
13:09 84.10 84.10 84.10 84.10 0.3K
13:10 84.10 84.10 84.10 84.10 0.0K
13:11 84.10 84.10 84.10 84.10 0.0K
13:12 84.10 84.10 84.05 84.05 5.1K
13:13 84.07 84.10 84.07 84.10 1.6K
13:14 84.10 84.13 84.10 84.13 0.2K
13:15 84.13 84.13 84.13 84.13 0.1K
13:16 84.13 84.13 84.00 84.00 1.7K
13:17 84.10 84.10 84.10 84.10 0.3K
13:18 84.13 84.14 84.13 84.14 1.0K
13:19 84.14 84.14 84.14 84.14 0.0K
13:20 84.14 84.14 84.14 84.14 0.0K
13:21 84.05 84.05 84.05 84.05 0.6K
13:22 84.05 84.20 84.05 84.20 0.2K
13:23 84.20 84.20 84.20 84.20 0.0K
13:24 84.20 84.20 84.20 84.20 0.3K
13:25 84.20 84.20 84.20 84.20 0.1K
13:26 84.20 84.20 84.20 84.20 1.0K
13:27 84.20 84.20 84.20 84.20 0.0K
13:28 84.20 84.20 84.16 84.16 0.3K
13:29 84.12 84.12 84.12 84.12 0.3K
13:30 84.12 84.12 84.12 84.12 0.5K
13:31 84.12 84.12 84.11 84.11 0.4K
13:32 84.11 84.11 84.00 84.08 2.4K
13:33 84.08 84.08 83.95 83.95 0.5K
13:34 83.95 83.95 83.95 83.95 0.0K
13:35 83.95 83.95 83.95 83.95 0.0K
13:36 83.95 83.95 83.95 83.95 0.0K
13:37 83.95 83.95 83.95 83.95 0.0K
13:38 83.95 83.95 83.95 83.95 0.0K
13:39 84.04 84.04 84.04 84.04 0.1K
13:40 83.96 83.96 83.96 83.96 1.0K
13:41 83.95 84.18 83.95 84.18 1.8K
13:42 84.18 84.18 84.18 84.18 0.0K
13:43 83.95 83.95 83.95 83.95 0.1K
13:44 84.00 84.01 84.00 84.01 1.1K
13:45 84.01 84.01 84.00 84.00 0.2K
13:46 84.00 84.00 84.00 84.00 0.1K
13:47 84.00 84.00 84.00 84.00 0.0K
13:48 84.00 84.24 83.98 83.98 0.7K
13:49 83.98 83.98 83.98 83.98 0.0K
13:50 83.95 83.95 83.95 83.95 0.3K
13:51 83.95 83.95 83.95 83.95 0.0K
13:52 83.95 83.95 83.95 83.95 0.0K
13:53 83.95 83.95 83.95 83.95 0.0K
13:54 83.95 83.95 83.95 83.95 6.2K
13:55 83.95 83.95 83.95 83.95 0.1K
13:56 83.95 83.95 83.95 83.95 0.8K
13:57 83.95 83.95 83.95 83.95 0.3K
13:58 83.95 83.96 83.95 83.96 0.5K
13:59 83.96 83.96 83.96 83.96 0.0K
14:00 83.96 83.96 83.96 83.96 0.1K
14:01 83.96 84.25 83.96 84.25 0.1K
14:02 84.25 84.25 83.98 83.98 0.4K
14:03 83.98 83.98 83.98 83.98 0.1K
14:04 83.98 83.98 83.98 83.98 1.1K
14:05 83.98 83.98 83.98 83.98 0.1K
14:06 83.98 83.98 83.98 83.98 0.0K
14:07 84.00 84.00 84.00 84.00 0.1K
14:08 84.00 84.00 84.00 84.00 0.0K
14:09 84.00 84.00 84.00 84.00 0.0K
14:10 84.00 84.15 84.00 84.15 0.6K
14:11 84.15 84.15 84.15 84.15 0.2K
14:12 84.15 84.15 84.15 84.15 0.0K
14:13 84.15 84.15 84.15 84.15 0.0K
14:14 84.15 84.15 84.15 84.15 0.1K
14:15 84.34 84.34 84.23 84.23 1.1K
14:16 84.17 84.17 84.14 84.14 1.0K
14:17 84.14 84.17 84.14 84.17 2.1K
14:18 84.17 84.27 84.17 84.27 1.4K
14:19 84.27 84.93 84.23 84.23 5.3K
14:20 84.25 84.50 84.05 84.50 9.3K
14:21 84.47 84.50 84.44 84.44 1.7K
14:22 84.44 84.44 84.24 84.26 1.9K
14:23 84.26 84.46 84.26 84.46 2.1K
14:24 84.46 84.46 84.42 84.42 2.0K
14:25 84.42 84.42 84.42 84.42 0.3K
14:26 84.41 84.41 84.41 84.41 0.5K
14:27 84.10 84.26 84.10 84.24 3.3K
14:28 84.13 84.13 84.13 84.13 0.2K
14:29 84.13 84.13 84.13 84.13 0.1K
14:30 84.13 84.29 84.13 84.29 0.3K
14:31 84.29 84.29 84.29 84.29 0.1K
14:32 84.29 84.29 84.29 84.29 0.0K
14:33 84.30 84.30 84.30 84.30 0.1K
14:34 84.30 84.30 84.30 84.30 0.0K
14:35 84.30 84.36 84.30 84.36 0.2K
14:36 84.49 84.49 84.32 84.32 1.8K
14:37 84.32 84.32 84.32 84.32 0.1K
14:38 84.18 84.18 84.18 84.18 0.1K
14:39 84.18 84.18 84.18 84.18 0.0K
14:40 84.18 84.18 84.18 84.18 0.0K
14:41 84.18 84.25 84.18 84.23 2.8K
14:42 84.23 84.28 84.21 84.21 2.5K
14:43 84.22 84.22 84.19 84.19 0.7K
14:44 84.19 84.19 84.15 84.15 0.4K
14:45 84.19 84.22 84.19 84.19 0.8K
14:46 84.19 84.19 84.19 84.19 0.1K
14:47 84.19 84.19 84.19 84.19 0.0K
14:48 84.19 84.19 84.19 84.19 0.0K
14:49 84.19 84.19 84.19 84.19 0.0K
14:50 84.19 84.19 84.19 84.19 0.0K
14:51 84.19 84.19 84.19 84.19 0.0K
14:52 84.19 84.32 84.19 84.32 0.5K
14:53 84.35 84.37 84.34 84.37 1.1K
14:54 84.33 84.45 84.33 84.40 1.9K
14:55 84.40 84.40 84.35 84.35 1.0K
14:56 84.35 84.35 84.35 84.35 0.4K
14:57 84.30 84.30 84.30 84.30 0.3K
14:58 84.45 84.45 84.42 84.42 0.3K
14:59 84.45 84.47 84.42 84.42 1.9K
15:00 84.42 84.46 84.42 84.46 1.4K
15:01 84.41 84.41 84.39 84.39 4.4K
15:02 84.39 84.39 84.39 84.39 0.1K
15:03 84.39 84.39 84.39 84.39 0.1K
15:04 84.39 84.44 84.39 84.44 1.2K
15:05 84.48 84.48 84.48 84.48 0.3K
15:06 84.45 84.45 84.45 84.45 0.6K
15:07 84.47 84.47 84.47 84.47 0.3K
15:08 84.47 84.47 84.45 84.45 0.5K
15:09 84.45 84.45 84.39 84.39 15.3K
15:10 84.39 84.39 84.39 84.39 0.1K
15:11 84.41 84.41 84.41 84.41 1.4K
15:12 84.41 84.41 84.41 84.41 0.3K
15:13 84.41 84.56 84.41 84.53 1.6K
15:14 84.72 84.82 84.72 84.82 2.4K
15:15 84.82 84.82 84.76 84.76 0.3K
15:16 84.75 84.75 84.63 84.63 1.7K
15:17 84.63 84.75 84.63 84.75 0.5K
15:18 84.75 84.79 84.75 84.79 1.8K
15:19 84.79 84.79 84.79 84.79 0.1K
15:20 84.79 84.89 84.79 84.89 0.8K
15:21 84.89 84.89 84.89 84.89 0.3K
15:22 84.89 84.89 84.89 84.89 0.1K
15:23 84.89 84.89 84.74 84.74 0.7K
15:24 84.60 84.60 84.60 84.60 0.5K
15:25 84.60 84.60 84.60 84.60 0.2K
15:26 84.60 84.60 84.55 84.55 0.3K
15:27 84.55 84.55 84.55 84.55 0.1K
15:28 84.55 84.55 84.55 84.55 0.0K
15:29 84.55 84.55 84.55 84.55 0.0K
15:30 84.55 84.55 84.21 84.21 2.5K
15:31 84.21 84.21 84.21 84.21 0.2K
15:32 84.21 84.21 84.21 84.21 0.1K
15:33 84.21 84.21 84.21 84.21 0.5K
15:34 84.49 84.49 84.49 84.49 1.0K
15:35 84.49 84.49 84.49 84.49 0.3K
15:36 84.49 84.49 84.49 84.49 0.0K
15:37 84.49 84.49 84.49 84.49 0.0K
15:38 84.49 84.49 84.49 84.49 0.2K
15:39 84.30 84.30 84.30 84.30 0.2K
15:40 84.30 84.30 84.30 84.30 0.0K
15:41 84.35 84.35 84.35 84.35 0.2K
15:42 84.34 84.35 84.34 84.35 1.9K
15:43 84.35 84.35 84.35 84.35 1.3K
15:44 84.55 84.55 84.55 84.55 0.1K
15:45 84.55 84.55 84.55 84.55 0.2K
15:46 84.46 84.46 84.46 84.46 0.2K
15:47 84.46 84.46 84.46 84.46 0.0K
15:48 84.46 84.46 84.46 84.46 0.0K
15:49 84.46 84.46 84.46 84.46 0.0K
15:50 84.46 84.46 84.46 84.46 0.0K
15:51 84.46 84.46 84.46 84.46 0.2K
15:52 84.46 84.46 84.21 84.21 0.6K
15:53 84.21 84.21 84.21 84.21 0.0K
15:54 84.21 84.36 84.21 84.36 0.4K
15:55 84.49 84.49 84.36 84.36 0.5K
15:56 84.36 84.36 84.23 84.23 2.4K
15:57 84.23 84.29 84.23 84.29 0.3K
15:58 84.29 84.29 83.91 83.91 8.3K
15:59 83.91 83.91 83.70 83.71 26.2K
16:00 83.85 84.64 83.55 83.90 56.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available