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 83.50 83.90 83.38 83.38 4.9K
09:32 83.38 83.38 83.38 83.38 0.3K
09:33 83.38 83.40 83.38 83.40 1.4K
09:34 83.40 83.40 83.40 83.40 2.1K
09:35 83.40 83.40 83.40 83.40 0.0K
09:36 83.40 83.75 83.40 83.69 0.3K
09:37 83.50 83.54 83.50 83.51 1.5K
09:38 83.63 83.63 83.50 83.50 2.9K
09:39 83.50 83.50 83.45 83.45 2.8K
09:40 83.45 83.45 83.45 83.45 0.8K
09:41 83.45 83.50 83.45 83.50 0.1K
09:42 83.45 83.45 83.45 83.45 0.7K
09:43 83.11 83.11 83.11 83.11 6.0K
09:44 83.11 83.11 83.11 83.11 0.3K
09:45 83.05 83.11 83.05 83.11 3.1K
09:46 83.41 83.41 83.41 83.41 0.8K
09:47 83.44 83.44 83.25 83.25 1.4K
09:48 83.25 83.25 83.23 83.23 1.5K
09:49 83.23 83.23 83.23 83.23 0.0K
09:50 83.23 83.23 83.00 83.00 4.5K
09:51 82.80 82.93 82.55 82.93 4.4K
09:52 82.93 82.93 82.90 82.90 0.2K
09:53 82.90 82.90 82.90 82.90 0.1K
09:54 82.71 82.80 82.62 82.80 5.1K
09:55 82.80 82.80 82.80 82.80 0.1K
09:56 82.60 82.75 82.60 82.75 1.1K
09:57 82.75 82.75 82.75 82.75 2.4K
09:58 82.75 82.75 82.62 82.62 5.1K
09:59 82.62 82.74 82.55 82.74 0.8K
10:00 82.74 82.74 82.65 82.65 0.9K
10:01 82.65 82.65 82.65 82.65 0.5K
10:02 82.78 82.78 82.78 82.78 0.4K
10:03 82.78 82.78 82.67 82.70 0.8K
10:04 82.72 82.72 82.70 82.70 2.9K
10:05 82.64 82.64 82.64 82.64 0.4K
10:06 82.60 82.60 82.29 82.29 5.8K
10:07 82.29 82.61 82.10 82.10 5.4K
10:08 82.10 82.46 82.10 82.46 0.9K
10:09 82.46 82.70 82.46 82.50 0.9K
10:10 82.50 82.69 82.50 82.69 0.4K
10:11 82.70 82.75 82.70 82.75 8.1K
10:12 82.74 82.80 82.74 82.80 2.7K
10:13 82.80 82.80 82.71 82.75 0.7K
10:14 82.75 82.80 82.73 82.80 0.4K
10:15 82.75 82.80 82.75 82.80 3.0K
10:16 82.80 82.80 82.77 82.80 0.3K
10:17 82.80 82.86 82.80 82.86 3.4K
10:18 82.86 82.86 82.85 82.85 2.5K
10:19 82.85 82.93 82.85 82.93 1.5K
10:20 82.93 82.93 82.85 82.85 0.5K
10:21 82.85 82.85 82.80 82.80 0.7K
10:22 82.80 82.89 82.80 82.89 1.9K
10:23 82.89 82.90 82.89 82.90 0.5K
10:24 82.90 82.90 82.90 82.90 0.4K
10:25 82.90 82.95 82.90 82.95 3.3K
10:26 82.95 83.23 82.95 83.00 2.3K
10:27 83.00 83.10 83.00 83.05 0.4K
10:28 83.25 83.25 83.20 83.20 1.1K
10:29 82.98 83.18 82.98 83.18 2.2K
10:30 83.18 83.18 82.95 82.95 1.3K
10:31 82.95 82.95 82.95 82.95 0.2K
10:32 82.90 82.90 82.90 82.90 0.6K
10:33 82.90 82.90 82.90 82.90 0.2K
10:34 82.90 82.90 82.90 82.90 0.8K
10:35 82.90 82.90 82.90 82.90 0.2K
10:36 82.90 82.90 82.84 82.84 0.6K
10:37 82.84 82.84 82.84 82.84 0.1K
10:38 82.84 82.84 82.84 82.84 0.1K
10:39 82.84 82.90 82.84 82.90 0.6K
10:40 82.90 82.90 82.90 82.90 0.0K
10:41 82.90 82.90 82.90 82.90 0.5K
10:42 82.90 83.14 82.90 83.14 1.4K
10:43 83.14 83.40 83.14 83.40 0.2K
10:44 83.40 83.40 83.15 83.15 0.2K
10:45 83.15 83.15 83.15 83.15 0.1K
10:46 83.15 83.15 83.15 83.15 0.1K
10:47 83.15 83.15 83.15 83.15 0.1K
10:48 83.15 83.15 83.15 83.15 0.0K
10:49 82.88 82.88 82.88 82.88 5.2K
10:50 82.88 82.88 82.88 82.88 0.0K
10:51 82.88 83.00 82.88 83.00 0.4K
10:52 83.00 83.00 83.00 83.00 0.0K
10:53 83.00 83.00 83.00 83.00 0.1K
10:54 83.00 83.00 82.89 82.89 1.9K
10:55 82.89 82.89 82.80 82.80 1.5K
10:56 82.80 82.80 82.80 82.80 0.0K
10:57 82.80 82.80 82.80 82.80 0.1K
10:58 82.77 82.77 82.77 82.77 1.4K
10:59 82.77 82.93 82.77 82.93 0.2K
11:00 82.88 82.88 82.88 82.88 0.1K
11:01 82.88 82.88 82.88 82.88 0.0K
11:02 82.88 82.88 82.88 82.88 0.1K
11:03 82.88 82.88 82.78 82.78 0.3K
11:04 82.78 82.78 82.78 82.78 0.1K
11:05 82.94 82.94 82.94 82.94 0.5K
11:06 82.94 82.94 82.94 82.94 0.2K
11:07 82.94 82.94 82.94 82.94 0.0K
11:08 82.94 82.94 82.90 82.90 0.2K
11:09 82.90 82.90 82.90 82.90 0.0K
11:10 82.90 82.90 82.90 82.90 0.1K
11:11 82.90 82.90 82.90 82.90 0.1K
11:12 82.95 82.98 82.86 82.86 1.3K
11:13 82.86 82.86 82.86 82.86 0.0K
11:14 82.86 82.86 82.86 82.86 0.1K
11:15 82.86 82.86 82.86 82.86 0.0K
11:16 82.86 82.86 82.86 82.86 0.0K
11:17 82.99 82.99 82.92 82.92 2.1K
11:18 82.90 82.98 82.90 82.98 2.7K
11:19 82.98 82.98 82.98 82.98 2.0K
11:20 82.92 82.92 82.92 82.92 0.3K
11:21 82.92 82.92 82.92 82.92 0.4K
11:22 82.87 82.87 82.87 82.87 1.8K
11:23 82.87 82.87 82.80 82.80 1.4K
11:24 82.75 82.75 82.75 82.75 0.8K
11:25 82.75 82.75 82.75 82.75 0.0K
11:26 82.75 82.75 82.75 82.75 0.0K
11:27 82.75 82.75 82.75 82.75 0.0K
11:28 82.86 82.86 82.86 82.86 1.2K
11:29 82.86 82.86 82.86 82.86 0.1K
11:30 82.86 82.86 82.86 82.86 0.0K
11:31 82.86 82.86 82.86 82.86 0.0K
11:32 82.86 82.86 82.86 82.86 0.2K
11:33 82.86 82.86 82.71 82.71 0.3K
11:34 82.71 82.71 82.71 82.71 0.0K
11:35 82.64 82.64 82.64 82.64 0.1K
11:36 82.64 82.64 82.64 82.64 0.0K
11:37 82.64 82.64 82.60 82.60 1.1K
11:38 82.60 82.60 82.60 82.60 0.0K
11:39 82.71 82.71 82.60 82.60 0.7K
11:40 82.60 82.60 82.60 82.60 0.0K
11:41 82.60 82.60 82.60 82.60 0.0K
11:42 82.84 82.84 82.84 82.84 0.5K
11:43 82.84 82.84 82.84 82.84 0.1K
11:44 82.84 82.84 82.84 82.84 0.0K
11:45 82.84 82.84 82.84 82.84 0.1K
11:46 82.84 82.84 82.84 82.84 0.1K
11:47 82.84 82.84 82.84 82.84 0.2K
11:48 82.84 82.84 82.84 82.84 0.2K
11:49 82.87 82.87 82.87 82.87 0.3K
11:50 82.87 82.87 82.87 82.87 3.5K
11:51 82.87 82.87 82.87 82.87 0.0K
11:52 82.87 82.87 82.87 82.87 0.1K
11:53 82.87 82.87 82.87 82.87 0.1K
11:54 82.87 82.87 82.87 82.87 0.0K
11:55 82.87 82.87 82.87 82.87 0.0K
11:56 82.87 82.87 82.87 82.87 0.0K
11:57 82.87 82.87 82.87 82.87 0.1K
11:58 82.87 82.87 82.87 82.87 0.0K
11:59 82.87 82.87 82.78 82.78 1.5K
12:00 82.68 82.68 82.68 82.68 0.2K
12:01 82.68 82.68 82.68 82.68 0.1K
12:02 82.68 82.68 82.68 82.68 0.0K
12:03 82.68 82.68 82.68 82.68 1.3K
12:04 82.68 82.78 82.68 82.78 0.1K
12:05 82.78 82.78 82.78 82.78 0.3K
12:06 82.78 82.78 82.77 82.77 0.1K
12:07 82.77 82.77 82.77 82.77 0.0K
12:08 82.77 82.77 82.77 82.77 0.1K
12:09 82.76 82.76 82.76 82.76 0.1K
12:10 82.76 82.76 82.76 82.76 0.0K
12:11 82.76 82.76 82.76 82.76 0.0K
12:12 82.77 82.77 82.77 82.77 0.2K
12:13 82.77 82.77 82.69 82.69 0.3K
12:14 82.69 82.69 82.69 82.69 0.1K
12:15 82.69 82.69 82.69 82.69 0.0K
12:16 82.69 82.69 82.69 82.69 0.0K
12:17 82.78 82.78 82.78 82.78 0.4K
12:18 82.78 82.78 82.78 82.78 0.1K
12:19 82.78 82.78 82.70 82.77 0.6K
12:20 82.77 82.77 82.77 82.77 0.0K
12:21 82.77 82.77 82.77 82.77 0.0K
12:22 82.77 82.77 82.77 82.77 0.0K
12:23 82.77 82.77 82.77 82.77 0.0K
12:24 82.67 82.67 82.67 82.67 0.2K
12:25 82.69 82.69 82.60 82.60 5.6K
12:26 82.60 82.60 82.60 82.60 0.0K
12:27 82.60 82.60 82.60 82.60 0.1K
12:28 82.85 82.85 82.85 82.85 0.1K
12:29 82.86 82.86 82.86 82.86 0.4K
12:30 82.86 82.86 82.86 82.86 0.0K
12:31 82.86 82.86 82.86 82.86 0.0K
12:32 82.86 82.86 82.86 82.86 0.0K
12:33 82.86 82.86 82.86 82.86 0.0K
12:34 82.86 82.86 82.86 82.86 0.0K
12:35 82.86 82.86 82.86 82.86 0.0K
12:36 82.86 82.86 82.86 82.86 0.0K
12:37 82.86 82.86 82.86 82.86 0.0K
12:38 82.86 82.86 82.86 82.86 0.0K
12:39 82.86 82.86 82.86 82.86 0.0K
12:40 82.86 82.86 82.67 82.67 0.1K
12:41 82.67 82.67 82.67 82.67 0.0K
12:42 82.68 82.68 82.68 82.68 2.0K
12:43 82.68 82.68 82.68 82.68 0.0K
12:44 82.68 82.70 82.68 82.70 0.2K
12:45 82.70 82.70 82.70 82.70 0.1K
12:46 82.70 82.70 82.70 82.70 0.3K
12:47 82.70 82.70 82.65 82.65 0.5K
12:48 82.53 82.53 82.53 82.53 0.5K
12:49 82.53 82.53 82.53 82.53 0.0K
12:50 82.56 82.56 82.56 82.56 0.1K
12:51 82.56 82.56 82.56 82.56 0.1K
12:52 82.56 82.56 82.56 82.56 0.0K
12:53 82.56 82.56 82.56 82.56 0.0K
12:54 82.56 82.56 82.56 82.56 0.0K
12:55 82.56 82.56 82.56 82.56 0.1K
12:56 82.56 82.56 82.52 82.52 0.8K
12:57 82.52 82.52 82.52 82.52 0.2K
12:58 82.52 82.56 82.52 82.56 0.1K
12:59 82.56 82.56 82.56 82.56 0.0K
13:00 82.56 82.56 82.56 82.56 0.1K
13:01 82.56 82.56 82.56 82.56 0.0K
13:02 82.56 82.56 82.56 82.56 0.0K
13:03 82.56 82.56 82.56 82.56 0.0K
13:04 82.56 82.56 82.56 82.56 0.0K
13:05 82.52 82.52 82.52 82.52 0.7K
13:06 82.52 82.52 82.52 82.52 1.1K
13:07 82.52 82.52 82.52 82.52 0.0K
13:08 82.52 82.52 82.52 82.52 0.1K
13:09 82.56 82.56 82.56 82.56 6.5K
13:10 82.56 82.56 82.56 82.56 0.0K
13:11 82.56 82.81 82.56 82.81 0.3K
13:12 82.81 82.81 82.81 82.81 0.2K
13:13 82.81 82.85 82.81 82.85 0.3K
13:14 82.85 82.85 82.85 82.85 1.1K
13:15 82.85 82.85 82.85 82.85 0.0K
13:16 82.85 82.85 82.75 82.75 6.2K
13:17 82.75 82.75 82.75 82.75 0.0K
13:18 82.75 82.75 82.75 82.75 0.0K
13:19 82.75 82.75 82.75 82.75 0.0K
13:20 82.75 82.75 82.61 82.61 0.5K
13:21 82.61 82.61 82.61 82.61 0.0K
13:22 82.61 82.61 82.61 82.61 0.1K
13:23 82.61 82.61 82.61 82.61 0.0K
13:24 82.61 82.61 82.61 82.61 0.0K
13:25 82.61 82.61 82.61 82.61 0.0K
13:26 82.61 82.61 82.61 82.61 0.1K
13:27 82.61 82.61 82.61 82.61 0.0K
13:28 82.61 82.61 82.61 82.61 0.0K
13:29 82.61 82.70 82.61 82.70 0.2K
13:30 82.70 82.70 82.70 82.70 0.1K
13:31 82.70 82.70 82.70 82.70 0.1K
13:32 82.70 82.70 82.70 82.70 0.0K
13:33 82.70 82.70 82.70 82.70 0.1K
13:34 82.70 82.70 82.70 82.70 0.0K
13:35 82.70 82.70 82.70 82.70 0.1K
13:36 82.60 82.60 82.60 82.60 6.8K
13:37 82.60 82.60 82.60 82.60 0.0K
13:38 82.60 82.60 82.60 82.60 0.0K
13:39 82.60 82.60 82.60 82.60 0.0K
13:40 82.60 82.60 82.60 82.60 0.0K
13:41 82.62 82.62 82.62 82.62 0.6K
13:42 82.62 82.62 82.62 82.62 0.0K
13:43 82.62 82.67 82.62 82.67 0.2K
13:44 82.67 82.67 82.67 82.67 0.0K
13:45 82.67 82.67 82.67 82.67 0.0K
13:46 82.58 82.58 82.55 82.55 1.5K
13:47 82.56 82.56 82.56 82.56 2.8K
13:48 82.56 82.56 82.53 82.53 3.7K
13:49 82.59 82.59 82.59 82.59 0.4K
13:50 82.56 82.56 82.56 82.56 0.8K
13:51 82.56 82.56 82.56 82.56 0.0K
13:52 82.60 82.66 82.60 82.66 0.9K
13:53 82.67 82.67 82.67 82.67 1.2K
13:54 82.53 82.58 82.53 82.58 0.6K
13:55 82.58 82.58 82.58 82.58 0.0K
13:56 82.58 82.58 82.58 82.58 0.1K
13:57 82.58 82.59 82.58 82.59 0.4K
13:58 82.59 82.59 82.59 82.59 0.3K
13:59 82.59 82.59 82.59 82.59 0.0K
14:00 82.59 82.59 82.59 82.59 0.1K
14:01 82.59 82.59 82.59 82.59 0.0K
14:02 82.59 82.60 82.59 82.60 0.3K
14:03 82.60 82.60 82.60 82.60 0.2K
14:04 82.59 82.60 82.59 82.59 3.0K
14:05 82.59 82.59 82.59 82.59 0.0K
14:06 82.59 82.60 82.59 82.60 0.1K
14:07 82.60 82.60 82.60 82.60 0.0K
14:08 82.60 82.60 82.60 82.60 0.0K
14:09 82.60 82.60 82.60 82.60 0.0K
14:10 82.60 82.60 82.60 82.60 0.1K
14:11 82.60 82.60 82.60 82.60 0.0K
14:12 82.60 82.60 82.60 82.60 0.5K
14:13 82.50 82.50 82.50 82.50 3.2K
14:14 82.55 82.55 82.50 82.50 5.0K
14:15 82.50 82.59 82.50 82.59 2.5K
14:16 82.59 82.60 82.58 82.60 5.3K
14:17 82.60 82.60 82.59 82.59 1.5K
14:18 82.59 82.59 82.59 82.59 7.3K
14:19 82.59 82.59 82.59 82.59 0.0K
14:20 82.86 82.86 82.86 82.86 0.1K
14:21 82.86 82.86 82.78 82.78 0.3K
14:22 82.84 82.84 82.84 82.84 0.2K
14:23 82.84 83.03 82.84 83.00 9.7K
14:24 83.00 83.29 83.00 83.29 5.8K
14:25 83.23 83.23 83.09 83.15 11.3K
14:26 83.36 83.36 83.36 83.36 0.3K
14:27 83.15 83.16 83.15 83.15 37.0K
14:28 83.15 83.26 83.15 83.15 28.7K
14:29 83.15 83.15 83.15 83.15 0.2K
14:30 83.15 83.15 83.15 83.15 0.0K
14:31 83.27 83.27 83.15 83.15 2.2K
14:32 83.25 83.25 83.25 83.25 0.4K
14:33 83.33 83.33 83.33 83.33 0.3K
14:34 83.33 83.33 83.33 83.33 0.0K
14:35 83.33 83.33 83.33 83.33 0.0K
14:36 83.33 83.33 83.33 83.33 0.0K
14:37 83.33 83.33 83.26 83.26 1.0K
14:38 83.26 83.26 83.26 83.26 0.0K
14:39 83.33 83.33 83.26 83.26 0.4K
14:40 83.25 83.25 83.00 83.00 4.2K
14:41 83.20 83.20 83.02 83.02 0.3K
14:42 83.02 83.02 83.02 83.02 0.0K
14:43 83.02 83.32 83.02 83.32 0.5K
14:44 83.32 83.32 83.32 83.32 0.1K
14:45 83.32 83.32 83.32 83.32 0.2K
14:46 83.32 83.32 83.32 83.32 0.0K
14:47 83.32 83.32 83.31 83.31 0.7K
14:48 83.21 83.57 83.21 83.50 4.7K
14:49 83.49 83.49 83.40 83.40 0.6K
14:50 83.57 83.57 83.40 83.40 1.0K
14:51 83.40 83.40 83.40 83.40 0.7K
14:52 83.40 83.40 83.40 83.40 0.0K
14:53 83.40 83.40 83.40 83.40 1.0K
14:54 83.40 83.47 83.40 83.47 2.1K
14:55 83.47 83.48 83.47 83.48 1.3K
14:56 83.42 83.47 83.42 83.47 0.9K
14:57 83.47 83.47 83.47 83.47 0.2K
14:58 83.47 83.47 83.47 83.47 0.0K
14:59 83.46 83.46 83.46 83.46 2.1K
15:00 83.44 83.44 83.44 83.44 1.7K
15:01 83.43 83.43 83.40 83.40 1.7K
15:02 83.43 83.43 83.43 83.43 1.1K
15:03 83.43 83.43 83.43 83.43 1.6K
15:04 83.43 83.43 83.43 83.43 0.4K
15:05 83.43 83.43 83.43 83.43 2.4K
15:06 83.21 83.21 83.21 83.21 3.3K
15:07 83.21 83.27 83.21 83.27 1.4K
15:08 83.40 83.40 83.40 83.40 2.7K
15:09 83.40 83.40 83.01 83.27 1.0K
15:10 83.27 83.28 83.01 83.01 1.2K
15:11 83.02 83.02 83.01 83.02 1.1K
15:12 83.28 83.28 83.02 83.02 1.6K
15:13 83.02 83.48 83.02 83.48 11.2K
15:14 83.48 83.48 83.42 83.42 0.7K
15:15 83.42 83.42 83.30 83.30 0.1K
15:16 83.30 83.30 83.30 83.30 0.8K
15:17 83.30 83.30 83.30 83.30 1.3K
15:18 83.30 83.30 83.30 83.30 1.5K
15:19 83.31 83.31 83.31 83.31 1.3K
15:20 83.31 83.31 83.31 83.31 0.9K
15:21 83.30 83.30 83.30 83.30 1.7K
15:22 83.38 83.38 83.38 83.38 1.6K
15:23 83.30 83.36 83.30 83.36 1.7K
15:24 83.30 83.30 83.30 83.30 0.8K
15:25 83.30 83.30 83.30 83.30 1.7K
15:26 83.30 83.30 83.30 83.30 1.5K
15:27 83.30 83.30 83.30 83.30 1.3K
15:28 83.30 83.30 83.30 83.30 1.3K
15:29 83.30 83.30 83.30 83.30 1.3K
15:30 83.01 83.09 83.01 83.09 1.6K
15:31 83.01 83.01 83.01 83.01 0.5K
15:32 83.01 83.01 83.01 83.01 0.2K
15:33 83.01 83.01 83.01 83.01 0.0K
15:34 83.01 83.01 83.01 83.01 0.0K
15:35 83.01 83.01 83.01 83.01 0.1K
15:36 83.01 83.01 83.01 83.01 0.4K
15:37 83.01 83.01 83.01 83.01 0.0K
15:38 83.01 83.01 83.01 83.01 0.0K
15:39 83.01 83.01 83.01 83.01 0.0K
15:40 83.01 83.01 83.01 83.01 0.1K
15:41 83.01 83.01 83.01 83.01 0.1K
15:42 83.01 83.01 83.00 83.00 1.1K
15:43 83.00 83.00 83.00 83.00 0.1K
15:44 83.00 83.00 83.00 83.00 51.0K
15:45 83.00 83.00 83.00 83.00 0.0K
15:46 83.00 83.00 83.00 83.00 0.0K
15:47 83.00 83.00 83.00 83.00 0.0K
15:48 83.00 83.00 83.00 83.00 0.0K
15:49 83.00 83.00 83.00 83.00 0.0K
15:50 83.00 83.00 83.00 83.00 0.2K
15:51 83.00 83.00 83.00 83.00 0.0K
15:52 83.00 83.00 83.00 83.00 0.1K
15:53 83.00 83.00 83.00 83.00 0.2K
15:54 83.00 83.00 83.00 83.00 0.3K
15:55 83.00 83.00 83.00 83.00 0.0K
15:56 83.00 83.00 83.00 83.00 0.1K
15:57 83.00 83.00 83.00 83.00 0.0K
15:58 83.00 83.10 82.96 82.96 2.6K
15:59 82.96 82.96 82.96 82.96 0.2K
16:00 82.96 83.90 82.96 83.00 29.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available