Microstrategy Prf

STRK
🏛️ usa →
98.94
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 83.10 83.39 83.10 83.10 4.1K
09:32 83.10 83.24 83.10 83.24 3.7K
09:33 83.24 83.24 83.24 83.24 0.1K
09:34 83.24 83.24 83.24 83.24 0.3K
09:35 83.24 83.24 83.24 83.24 0.1K
09:36 83.24 83.24 83.24 83.24 0.5K
09:37 83.24 83.24 83.24 83.24 0.3K
09:38 83.24 83.24 82.50 82.50 3.9K
09:39 82.50 82.50 82.50 82.50 0.0K
09:40 82.50 82.50 82.50 82.50 0.0K
09:41 82.50 83.00 82.50 83.00 2.2K
09:42 83.00 83.00 82.90 82.91 4.3K
09:43 82.91 82.99 82.91 82.94 13.1K
09:44 82.99 83.01 82.99 83.01 1.8K
09:45 83.01 83.01 83.01 83.01 0.0K
09:46 83.01 83.01 83.01 83.01 0.1K
09:47 83.00 83.19 82.85 83.19 3.8K
09:48 83.10 83.19 83.10 83.19 0.4K
09:49 83.19 83.48 83.19 83.35 3.1K
09:50 83.38 83.38 83.38 83.38 0.2K
09:51 83.38 83.46 83.38 83.45 1.7K
09:52 83.45 83.69 83.45 83.45 0.4K
09:53 83.45 83.45 83.45 83.45 0.0K
09:54 83.45 83.52 83.45 83.52 2.1K
09:55 83.52 83.52 83.50 83.50 1.0K
09:56 83.52 83.52 83.52 83.52 0.2K
09:57 83.52 83.52 83.52 83.52 0.2K
09:58 83.50 83.64 83.50 83.64 0.5K
09:59 83.64 83.75 83.50 83.50 7.1K
10:00 83.84 84.00 83.68 84.00 1.9K
10:01 83.77 83.77 83.63 83.67 4.7K
10:02 83.69 83.69 83.69 83.69 2.7K
10:03 83.84 83.84 83.78 83.81 1.9K
10:04 83.89 83.95 83.89 83.95 1.1K
10:05 83.95 83.98 83.95 83.95 2.0K
10:06 83.95 84.25 83.95 84.25 5.0K
10:07 84.25 84.25 84.05 84.08 3.4K
10:08 84.08 84.08 83.90 83.90 8.3K
10:09 83.99 83.99 83.53 83.53 1.3K
10:10 83.53 83.80 83.53 83.76 2.1K
10:11 83.76 83.76 83.59 83.59 1.5K
10:12 83.42 83.42 83.33 83.33 1.9K
10:13 83.37 83.38 83.24 83.38 2.5K
10:14 83.55 83.55 83.55 83.55 0.9K
10:15 83.55 83.55 83.55 83.55 0.1K
10:16 83.55 83.55 83.49 83.49 0.4K
10:17 83.16 83.16 83.16 83.16 2.2K
10:18 83.16 83.55 83.16 83.54 0.6K
10:19 83.40 83.40 83.39 83.39 1.5K
10:20 83.54 83.54 83.51 83.51 0.4K
10:21 83.51 83.60 83.51 83.60 0.5K
10:22 83.60 83.60 83.59 83.59 0.5K
10:23 83.59 83.59 83.59 83.59 0.0K
10:24 83.59 83.59 83.59 83.59 0.3K
10:25 83.59 83.59 83.59 83.59 0.1K
10:26 83.59 83.69 83.59 83.60 0.3K
10:27 83.60 83.60 83.60 83.60 0.2K
10:28 83.63 83.63 83.63 83.63 0.2K
10:29 83.63 83.63 83.63 83.63 0.1K
10:30 83.63 83.64 83.63 83.64 0.9K
10:31 83.51 83.51 83.51 83.51 0.7K
10:32 83.51 83.51 83.51 83.51 0.2K
10:33 83.51 83.51 83.51 83.51 0.0K
10:34 83.51 83.51 83.51 83.51 0.0K
10:35 83.42 83.50 83.40 83.40 10.5K
10:36 83.25 83.30 83.22 83.30 3.2K
10:37 83.55 83.56 83.55 83.56 0.7K
10:38 83.56 83.70 83.56 83.70 0.3K
10:39 83.70 84.00 83.70 84.00 0.7K
10:40 84.00 84.00 83.80 83.80 0.6K
10:41 83.80 83.90 83.80 83.90 1.0K
10:42 83.80 83.80 83.80 83.80 0.4K
10:43 83.80 83.80 83.80 83.80 0.0K
10:44 83.80 83.80 83.80 83.80 0.0K
10:45 83.83 83.83 83.83 83.83 0.4K
10:46 83.95 83.95 83.83 83.83 1.1K
10:47 83.85 84.30 83.83 84.30 0.7K
10:48 84.27 84.27 84.19 84.19 0.4K
10:49 84.06 84.12 84.06 84.06 1.2K
10:50 84.06 84.06 84.06 84.06 0.2K
10:51 84.06 84.67 84.06 84.21 3.7K
10:52 84.15 84.20 84.15 84.20 2.6K
10:53 84.20 84.20 84.20 84.20 3.1K
10:54 84.25 84.25 84.25 84.25 0.1K
10:55 84.20 84.25 84.20 84.25 0.4K
10:56 84.25 84.25 84.25 84.25 0.1K
10:57 84.25 84.25 84.20 84.20 0.5K
10:58 84.24 84.24 84.20 84.20 0.4K
10:59 84.20 84.20 84.20 84.20 1.7K
11:00 84.20 84.27 84.20 84.24 1.9K
11:01 84.24 84.24 84.20 84.20 0.1K
11:02 84.20 84.20 84.20 84.20 0.3K
11:03 84.20 84.20 84.20 84.20 0.0K
11:04 84.20 84.21 84.20 84.21 1.1K
11:05 84.21 84.21 84.20 84.20 0.9K
11:06 84.20 84.20 84.20 84.20 5.2K
11:07 84.20 84.20 84.20 84.20 1.0K
11:08 84.20 84.20 84.20 84.20 0.0K
11:09 84.20 84.20 84.20 84.20 1.1K
11:10 84.20 84.21 84.20 84.21 0.4K
11:11 84.21 84.21 84.21 84.21 0.5K
11:12 84.20 84.21 84.20 84.21 0.6K
11:13 84.21 84.21 84.21 84.21 0.2K
11:14 84.21 84.21 84.20 84.20 0.4K
11:15 84.20 84.20 84.20 84.20 0.4K
11:16 84.21 84.21 84.20 84.21 0.8K
11:17 84.21 84.21 84.21 84.21 0.7K
11:18 84.21 84.21 84.21 84.21 0.9K
11:19 84.21 84.21 84.21 84.21 1.4K
11:20 84.21 84.21 84.20 84.20 0.6K
11:21 84.20 84.20 84.20 84.20 0.9K
11:22 84.20 84.20 84.20 84.20 0.0K
11:23 84.20 84.21 84.20 84.21 0.2K
11:24 84.21 84.21 84.21 84.21 0.6K
11:25 84.21 84.21 84.21 84.21 0.3K
11:26 84.21 84.21 83.65 83.65 4.4K
11:27 83.65 83.74 83.65 83.74 3.8K
11:28 83.95 83.98 83.95 83.98 0.2K
11:29 83.98 83.98 83.98 83.98 0.0K
11:30 83.98 83.98 83.74 83.74 1.9K
11:31 83.74 83.74 83.74 83.74 0.0K
11:32 84.14 84.14 84.00 84.00 52.6K
11:33 84.00 84.00 84.00 84.00 0.1K
11:34 84.00 84.00 84.00 84.00 0.1K
11:35 84.00 84.00 84.00 84.00 0.2K
11:36 84.00 84.00 84.00 84.00 0.0K
11:37 84.13 84.22 84.13 84.22 10.5K
11:38 84.15 84.15 84.15 84.15 2.9K
11:39 84.15 84.15 84.15 84.15 0.0K
11:40 84.15 84.15 84.15 84.15 0.1K
11:41 84.15 84.15 84.15 84.15 0.0K
11:42 84.15 84.15 84.15 84.15 0.4K
11:43 84.15 84.49 84.15 84.26 2.2K
11:44 84.25 84.25 84.25 84.25 2.1K
11:45 84.25 84.25 84.25 84.25 0.3K
11:46 84.25 84.36 84.25 84.36 0.1K
11:47 84.20 84.20 84.20 84.20 5.2K
11:48 84.20 84.20 84.20 84.20 0.1K
11:49 84.35 84.35 84.20 84.20 2.5K
11:50 84.20 84.49 84.20 84.49 1.9K
11:51 84.20 84.24 84.20 84.20 2.2K
11:52 84.22 84.22 84.20 84.20 1.3K
11:53 84.24 84.24 84.22 84.22 0.4K
11:54 84.22 84.22 84.22 84.22 1.0K
11:55 84.22 84.22 84.22 84.22 0.0K
11:56 84.23 84.25 84.23 84.25 5.0K
11:57 84.25 84.25 84.25 84.25 0.0K
11:58 84.25 84.25 84.25 84.25 0.1K
11:59 84.25 84.59 84.25 84.30 0.2K
12:00 84.86 84.86 84.30 84.32 10.1K
12:01 84.31 84.31 84.31 84.31 0.2K
12:02 84.27 84.27 84.27 84.27 0.2K
12:03 84.27 84.27 84.27 84.27 0.0K
12:04 84.27 84.27 84.27 84.27 0.1K
12:05 84.27 84.27 84.27 84.27 0.1K
12:06 84.27 84.27 84.27 84.27 0.0K
12:07 84.27 84.27 84.27 84.27 0.0K
12:08 84.27 84.27 84.27 84.27 0.0K
12:09 84.30 84.30 84.30 84.30 0.1K
12:10 84.50 84.50 84.50 84.50 0.3K
12:11 84.50 84.79 84.50 84.79 0.4K
12:12 84.79 84.79 84.79 84.79 0.1K
12:13 84.79 84.79 83.96 83.96 2.5K
12:14 83.96 84.11 83.96 84.09 1.7K
12:15 84.09 84.09 84.09 84.09 0.0K
12:16 83.99 83.99 83.99 83.99 0.5K
12:17 83.99 83.99 83.99 83.99 0.2K
12:18 83.99 84.06 83.99 84.01 1.3K
12:19 84.03 84.03 84.03 84.03 0.1K
12:20 84.03 84.03 84.03 84.03 0.0K
12:21 84.03 84.03 84.03 84.03 0.0K
12:22 83.92 83.92 83.92 83.92 0.2K
12:23 83.92 84.10 83.92 84.10 0.3K
12:24 84.10 84.10 84.10 84.10 0.0K
12:25 84.10 84.10 84.10 84.10 0.0K
12:26 84.10 84.10 83.80 83.80 0.2K
12:27 83.80 83.80 83.80 83.80 0.0K
12:28 84.01 84.01 84.01 84.01 0.3K
12:29 84.01 84.01 84.01 84.01 0.0K
12:30 84.03 84.03 84.03 84.03 0.4K
12:31 83.96 83.96 83.96 83.96 0.1K
12:32 83.96 83.96 83.96 83.96 0.6K
12:33 83.96 83.96 83.96 83.96 0.0K
12:34 83.96 83.96 83.96 83.96 0.0K
12:35 83.96 83.96 83.96 83.96 0.1K
12:36 84.11 84.11 84.11 84.11 2.9K
12:37 84.11 84.11 84.11 84.11 0.0K
12:38 84.11 84.11 84.11 84.11 0.0K
12:39 84.11 84.11 84.11 84.11 0.0K
12:40 84.11 84.11 84.11 84.11 0.0K
12:41 84.11 84.11 84.11 84.11 0.0K
12:42 84.11 84.11 84.11 84.11 0.1K
12:43 84.11 84.11 84.11 84.11 0.0K
12:44 84.11 84.11 84.11 84.11 0.0K
12:45 84.11 84.11 84.11 84.11 0.0K
12:46 84.11 84.11 84.03 84.03 0.3K
12:47 84.05 84.15 84.05 84.15 1.3K
12:48 84.15 84.15 84.15 84.15 0.0K
12:49 84.45 84.45 84.45 84.45 1.1K
12:50 84.79 84.79 84.79 84.79 0.1K
12:51 84.79 84.79 84.79 84.79 0.0K
12:52 84.79 84.79 84.79 84.79 0.0K
12:53 84.25 84.25 83.95 83.95 37.9K
12:54 84.38 84.38 84.38 84.38 0.9K
12:55 84.25 84.25 83.50 83.50 32.5K
12:56 83.50 83.50 83.50 83.50 30.2K
12:57 83.50 83.50 83.50 83.50 0.0K
12:58 83.60 83.60 83.50 83.50 0.7K
12:59 83.50 83.50 83.50 83.50 0.4K
13:00 83.50 83.50 83.50 83.50 0.0K
13:01 83.50 84.60 83.50 84.60 0.5K
13:02 84.49 84.60 84.49 84.60 0.8K
13:03 84.37 84.37 83.89 83.89 3.9K
13:04 83.89 83.89 83.89 83.89 4.3K
13:05 84.21 84.32 84.05 84.17 1.5K
13:06 84.17 84.17 83.90 83.90 1.3K
13:07 84.30 84.30 83.77 84.01 4.3K
13:08 84.01 84.01 84.01 84.01 0.1K
13:09 84.22 84.22 83.85 84.13 4.6K
13:10 84.07 84.42 83.84 83.84 5.4K
13:11 84.04 84.17 84.04 84.15 3.9K
13:12 84.15 84.15 84.15 84.15 0.0K
13:13 84.15 84.15 84.15 84.15 0.0K
13:14 84.15 84.15 84.15 84.15 1.0K
13:15 83.82 84.36 83.82 84.16 6.0K
13:16 84.12 84.12 84.12 84.12 1.5K
13:17 84.12 84.22 84.07 84.22 3.4K
13:18 84.19 84.48 84.19 84.48 4.1K
13:19 84.05 84.05 84.05 84.05 0.2K
13:20 84.16 84.42 84.16 84.42 7.6K
13:21 84.42 84.42 84.42 84.42 0.0K
13:22 84.49 84.49 84.38 84.38 1.6K
13:23 84.50 84.50 84.50 84.50 0.5K
13:24 84.50 84.50 84.50 84.50 0.2K
13:25 84.72 84.73 84.71 84.73 1.2K
13:26 84.72 84.72 84.72 84.72 1.2K
13:27 84.72 84.72 84.72 84.72 0.0K
13:28 84.72 84.72 84.55 84.55 0.2K
13:29 84.55 84.55 84.55 84.55 3.0K
13:30 84.51 84.51 84.51 84.51 0.3K
13:31 84.51 84.51 84.51 84.51 0.0K
13:32 84.51 84.51 84.51 84.51 0.3K
13:33 84.50 84.50 84.41 84.41 0.7K
13:34 84.41 84.41 84.41 84.41 0.0K
13:35 84.41 84.41 84.41 84.41 0.1K
13:36 84.41 84.52 84.35 84.52 0.9K
13:37 84.38 84.38 84.38 84.38 0.4K
13:38 84.38 84.38 84.38 84.38 0.0K
13:39 84.38 84.38 84.38 84.38 0.1K
13:40 84.38 84.38 83.97 83.97 0.8K
13:41 83.97 83.97 83.97 83.97 0.0K
13:42 83.97 84.20 83.97 84.20 0.3K
13:43 84.20 84.20 84.20 84.20 0.0K
13:44 84.22 84.27 84.22 84.27 0.3K
13:45 84.27 84.34 84.27 84.34 0.3K
13:46 84.34 84.34 84.34 84.34 0.1K
13:47 84.34 84.34 84.34 84.34 0.0K
13:48 84.34 84.34 84.34 84.34 0.0K
13:49 84.06 84.49 84.06 84.49 0.3K
13:50 84.49 84.49 84.49 84.49 0.0K
13:51 84.49 84.49 84.49 84.49 0.0K
13:52 84.49 84.49 84.46 84.46 0.8K
13:53 84.46 84.52 84.46 84.52 0.9K
13:54 84.46 84.47 84.46 84.47 1.3K
13:55 84.47 84.47 84.47 84.47 0.1K
13:56 84.47 84.51 84.47 84.51 0.5K
13:57 84.46 84.46 84.46 84.46 0.1K
13:58 84.46 84.46 84.46 84.46 0.0K
13:59 84.46 84.46 84.46 84.46 0.0K
14:00 84.46 84.46 84.46 84.46 0.0K
14:01 84.46 84.46 84.46 84.46 0.2K
14:02 84.46 84.46 84.46 84.46 0.0K
14:03 84.46 84.46 84.46 84.46 0.0K
14:04 84.46 84.46 84.46 84.46 0.0K
14:05 84.46 84.46 84.46 84.46 0.0K
14:06 84.46 84.50 84.46 84.50 0.2K
14:07 84.52 84.52 84.52 84.52 1.7K
14:08 84.45 84.45 84.45 84.45 0.5K
14:09 84.45 84.45 84.45 84.45 0.0K
14:10 84.45 84.45 84.45 84.45 0.0K
14:11 84.45 84.45 84.45 84.45 0.1K
14:12 84.45 84.45 84.45 84.45 0.0K
14:13 84.45 84.45 84.45 84.45 0.1K
14:14 84.45 84.45 84.45 84.45 0.0K
14:15 84.45 84.45 84.45 84.45 0.0K
14:16 84.45 84.45 84.45 84.45 0.0K
14:17 84.64 84.64 84.64 84.64 1.0K
14:18 84.64 84.64 84.64 84.64 0.0K
14:19 84.64 84.64 84.64 84.64 0.4K
14:20 84.64 84.64 84.64 84.64 0.2K
14:21 84.64 84.64 84.64 84.64 0.0K
14:22 84.64 84.64 84.64 84.64 0.1K
14:23 84.64 84.64 84.64 84.64 0.0K
14:24 84.64 84.64 84.64 84.64 0.0K
14:25 84.64 84.64 84.64 84.64 0.0K
14:26 84.64 84.64 84.64 84.64 0.0K
14:27 84.74 84.74 84.74 84.74 0.1K
14:28 84.74 84.74 84.74 84.74 0.0K
14:29 84.74 84.74 84.74 84.74 0.1K
14:30 84.74 84.74 84.74 84.74 0.0K
14:31 84.65 84.65 84.65 84.65 0.2K
14:32 84.65 84.65 84.65 84.65 0.0K
14:33 84.63 84.63 84.63 84.63 0.3K
14:34 84.69 84.69 84.55 84.55 0.4K
14:35 84.55 84.55 84.55 84.55 0.0K
14:36 84.55 84.55 84.55 84.55 0.1K
14:37 84.55 84.55 84.55 84.55 0.0K
14:38 84.55 84.55 84.55 84.55 0.1K
14:39 84.60 84.60 84.60 84.60 0.2K
14:40 84.60 84.60 84.60 84.60 0.0K
14:41 84.60 84.60 84.60 84.60 0.1K
14:42 84.60 84.60 84.60 84.60 0.0K
14:43 84.67 84.67 84.67 84.67 0.3K
14:44 84.67 84.70 84.67 84.70 0.5K
14:45 84.79 84.90 84.79 84.90 1.6K
14:46 84.94 85.15 84.94 85.15 0.9K
14:47 85.15 85.15 85.15 85.15 0.0K
14:48 85.15 85.33 85.15 85.33 1.9K
14:49 85.34 85.49 85.30 85.49 3.0K
14:50 85.49 85.49 85.42 85.42 0.4K
14:51 85.42 85.42 85.42 85.42 0.5K
14:52 85.42 85.49 85.42 85.49 0.5K
14:53 85.49 85.49 85.49 85.49 0.1K
14:54 85.49 85.50 85.47 85.47 2.4K
14:55 85.47 85.47 85.44 85.44 1.9K
14:56 85.44 85.45 85.44 85.45 0.3K
14:57 85.49 85.50 85.49 85.50 3.7K
14:58 85.48 85.48 85.48 85.48 0.2K
14:59 85.33 85.48 85.30 85.34 1.5K
15:00 85.40 85.41 85.19 85.19 3.6K
15:01 85.51 85.51 85.37 85.40 6.2K
15:02 85.25 85.33 85.25 85.33 1.8K
15:03 85.33 85.33 85.33 85.33 0.0K
15:04 85.33 85.33 85.25 85.25 0.7K
15:05 85.25 85.25 85.25 85.25 0.0K
15:06 85.25 85.25 85.22 85.22 0.3K
15:07 85.22 85.22 85.01 85.01 0.3K
15:08 85.01 85.25 85.01 85.25 0.2K
15:09 85.25 85.34 85.25 85.34 1.0K
15:10 85.24 85.24 85.24 85.24 0.1K
15:11 85.50 85.50 85.50 85.50 1.0K
15:12 85.50 85.50 85.50 85.50 0.0K
15:13 85.50 85.50 85.50 85.50 0.0K
15:14 85.50 85.50 85.50 85.50 0.0K
15:15 85.50 85.50 85.50 85.50 0.0K
15:16 85.50 85.50 85.50 85.50 0.0K
15:17 85.50 85.52 85.50 85.52 3.9K
15:18 85.52 85.74 85.52 85.74 0.4K
15:19 85.75 85.75 85.75 85.75 0.1K
15:20 85.75 85.75 85.75 85.75 0.1K
15:21 85.75 85.75 85.75 85.75 0.0K
15:22 85.75 85.75 85.75 85.75 0.0K
15:23 85.78 85.78 85.78 85.78 0.5K
15:24 85.78 85.78 85.78 85.78 0.0K
15:25 85.78 85.78 85.78 85.78 0.0K
15:26 85.75 85.75 85.67 85.67 0.9K
15:27 85.67 85.67 85.67 85.67 0.0K
15:28 85.67 85.70 85.67 85.70 0.2K
15:29 85.71 85.71 85.70 85.70 1.4K
15:30 85.70 85.70 85.70 85.70 0.0K
15:31 85.65 85.65 85.65 85.65 0.1K
15:32 85.80 85.80 85.80 85.80 1.1K
15:33 85.70 85.70 85.70 85.70 0.3K
15:34 85.70 85.70 85.70 85.70 0.0K
15:35 85.70 85.70 85.70 85.70 0.1K
15:36 85.70 85.75 85.70 85.75 0.6K
15:37 85.75 86.00 85.75 86.00 11.0K
15:38 86.33 86.33 86.33 86.33 1.0K
15:39 86.30 86.30 86.30 86.30 0.2K
15:40 86.30 86.30 86.15 86.15 0.3K
15:41 86.15 86.15 86.15 86.15 0.0K
15:42 86.15 86.15 86.14 86.15 0.7K
15:43 86.15 86.15 86.03 86.10 0.4K
15:44 86.00 86.10 86.00 86.10 2.1K
15:45 86.00 86.30 86.00 86.01 3.1K
15:46 86.25 86.25 86.01 86.01 0.5K
15:47 86.24 86.24 86.24 86.24 0.3K
15:48 86.24 86.24 86.03 86.03 0.7K
15:49 86.03 86.18 86.03 86.18 0.1K
15:50 86.14 86.14 86.14 86.14 0.4K
15:51 86.14 86.14 86.13 86.13 1.4K
15:52 86.13 86.13 86.07 86.07 0.6K
15:53 86.07 86.30 86.07 86.30 2.8K
15:54 86.10 86.10 86.10 86.10 0.1K
15:55 86.10 86.10 85.60 85.60 1.0K
15:56 85.60 85.60 85.60 85.60 0.0K
15:57 85.67 85.67 85.67 85.67 1.6K
15:58 85.52 85.52 85.15 85.15 2.6K
15:59 85.15 85.49 85.15 85.49 0.4K
16:00 85.25 85.50 83.15 85.00 206.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available