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 86.50 87.24 85.11 86.50 5.7K
09:32 86.44 86.44 86.44 86.44 1.8K
09:33 86.38 86.38 86.38 86.38 1.2K
09:34 86.38 86.38 86.38 86.38 1.2K
09:35 86.38 86.38 86.38 86.38 0.0K
09:36 86.38 86.38 86.38 86.38 1.2K
09:37 86.26 86.26 86.26 86.26 1.3K
09:38 86.26 86.50 86.26 86.50 1.0K
09:39 86.50 86.75 86.50 86.75 2.9K
09:40 86.75 88.25 86.75 87.38 12.5K
09:41 88.15 88.15 87.10 87.70 10.0K
09:42 87.70 88.25 87.70 87.84 6.7K
09:43 87.98 87.98 87.24 87.24 5.9K
09:44 87.32 87.32 87.00 87.01 5.1K
09:45 87.07 87.07 87.00 87.00 4.0K
09:46 87.00 87.00 87.00 87.00 0.4K
09:47 87.50 87.50 87.50 87.50 0.2K
09:48 86.98 86.98 86.00 86.00 11.1K
09:49 86.00 86.00 85.69 85.71 0.3K
09:50 85.71 85.80 85.71 85.80 0.5K
09:51 85.80 85.80 85.80 85.80 16.1K
09:52 85.80 86.71 85.80 86.71 0.4K
09:53 86.71 86.71 86.71 86.71 0.0K
09:54 86.71 86.71 86.37 86.37 0.7K
09:55 86.37 86.37 86.37 86.37 0.1K
09:56 86.37 86.90 86.37 86.68 3.2K
09:57 86.88 86.88 86.88 86.88 0.8K
09:58 86.88 87.00 86.88 87.00 0.8K
09:59 86.90 86.90 86.90 86.90 0.1K
10:00 86.90 86.90 86.90 86.90 0.1K
10:01 86.90 87.00 86.90 87.00 0.4K
10:02 87.00 87.00 87.00 87.00 0.0K
10:03 87.00 87.00 87.00 87.00 0.0K
10:04 87.00 87.00 86.41 86.75 0.3K
10:05 86.75 86.75 86.28 86.28 0.6K
10:06 86.32 86.32 86.32 86.32 0.8K
10:07 86.50 86.50 86.14 86.50 1.9K
10:08 86.30 86.30 86.30 86.30 0.1K
10:09 86.50 86.50 86.50 86.50 2.8K
10:10 86.50 86.50 86.49 86.49 0.2K
10:11 86.49 86.49 86.49 86.49 0.4K
10:12 86.40 86.40 86.40 86.40 0.4K
10:13 86.40 86.40 86.40 86.40 0.0K
10:14 86.40 86.40 86.40 86.40 0.2K
10:15 86.40 86.48 86.40 86.48 0.3K
10:16 86.48 86.75 86.48 86.75 1.4K
10:17 86.75 86.88 86.69 86.88 0.7K
10:18 86.88 87.07 86.88 87.00 3.7K
10:19 87.00 87.20 87.00 87.11 1.5K
10:20 87.11 87.42 87.11 87.42 0.8K
10:21 87.42 87.42 87.10 87.38 2.5K
10:22 87.24 87.26 87.11 87.24 7.4K
10:23 87.24 87.24 87.04 87.24 3.6K
10:24 87.24 87.24 87.10 87.10 1.5K
10:25 87.10 87.25 87.10 87.24 4.1K
10:26 87.24 87.24 87.10 87.24 7.7K
10:27 87.10 87.10 86.89 86.89 3.7K
10:28 86.89 87.01 86.89 87.01 0.3K
10:29 87.01 87.01 87.01 87.01 0.3K
10:30 87.01 87.01 86.84 86.84 0.4K
10:31 87.18 87.18 86.80 87.09 5.1K
10:32 87.05 87.33 87.05 87.30 4.1K
10:33 87.15 87.15 87.03 87.03 0.9K
10:34 87.03 87.15 87.03 87.15 0.2K
10:35 87.15 87.15 87.03 87.03 1.5K
10:36 87.16 87.33 87.16 87.26 5.6K
10:37 87.15 87.15 86.80 86.80 3.6K
10:38 86.99 87.24 86.99 87.24 5.0K
10:39 87.20 87.20 86.98 86.98 12.7K
10:40 86.98 87.30 86.98 87.23 10.3K
10:41 87.15 87.41 87.15 87.37 7.0K
10:42 87.37 87.37 86.63 87.10 12.0K
10:43 87.06 87.06 87.05 87.05 3.2K
10:44 87.05 87.05 86.66 86.66 1.6K
10:45 86.50 86.80 86.50 86.79 2.4K
10:46 86.79 86.79 86.79 86.79 0.0K
10:47 86.96 86.96 86.96 86.96 1.8K
10:48 86.84 86.92 86.84 86.92 1.9K
10:49 86.85 87.07 86.85 87.03 4.3K
10:50 87.03 87.05 87.03 87.05 0.2K
10:51 87.02 87.10 87.02 87.10 1.7K
10:52 86.80 87.10 86.80 87.03 1.4K
10:53 87.05 87.06 87.05 87.05 0.9K
10:54 87.05 87.05 87.05 87.05 0.6K
10:55 87.05 87.05 87.00 87.00 1.2K
10:56 87.00 87.00 86.98 86.98 1.0K
10:57 87.00 87.00 86.95 86.95 0.9K
10:58 86.95 86.95 86.60 86.60 0.1K
10:59 86.60 86.60 86.60 86.60 0.0K
11:00 86.60 86.60 86.60 86.60 0.1K
11:01 86.60 86.60 86.60 86.60 0.0K
11:02 86.97 86.97 86.97 86.97 0.3K
11:03 86.97 86.97 86.97 86.97 0.5K
11:04 86.97 86.97 86.97 86.97 0.1K
11:05 86.78 86.78 86.78 86.78 0.4K
11:06 86.76 86.76 86.76 86.76 1.1K
11:07 86.98 86.98 86.83 86.83 0.4K
11:08 86.83 86.83 86.83 86.83 0.0K
11:09 86.83 86.83 86.76 86.76 1.0K
11:10 86.76 86.76 86.76 86.76 0.0K
11:11 86.89 86.89 86.89 86.89 0.3K
11:12 86.57 86.89 86.57 86.89 3.1K
11:13 86.70 86.74 86.70 86.74 3.0K
11:14 86.74 86.74 86.50 86.63 2.4K
11:15 86.46 86.47 86.46 86.47 2.3K
11:16 86.47 86.68 86.35 86.35 1.7K
11:17 86.35 86.35 86.35 86.35 0.4K
11:18 86.35 87.00 86.35 86.43 2.2K
11:19 86.43 86.68 86.43 86.68 0.2K
11:20 86.68 86.68 86.68 86.68 0.0K
11:21 86.68 86.80 86.68 86.80 0.7K
11:22 86.85 86.85 86.85 86.85 0.4K
11:23 86.85 86.85 86.85 86.85 0.4K
11:24 86.79 86.80 86.79 86.80 1.2K
11:25 86.56 86.56 86.56 86.56 0.1K
11:26 86.56 86.80 86.54 86.54 3.2K
11:27 86.54 86.54 86.54 86.54 0.3K
11:28 86.54 86.54 86.46 86.46 3.0K
11:29 86.46 86.49 86.46 86.49 0.7K
11:30 86.49 86.49 86.31 86.31 0.2K
11:31 86.30 86.30 86.25 86.25 0.3K
11:32 86.25 86.25 86.25 86.25 0.2K
11:33 86.25 86.25 86.25 86.25 0.1K
11:34 86.25 86.25 86.25 86.25 0.0K
11:35 86.25 86.25 86.25 86.25 0.0K
11:36 86.28 86.30 86.28 86.30 1.0K
11:37 86.30 86.30 86.30 86.30 0.0K
11:38 86.30 86.30 86.30 86.30 0.0K
11:39 86.30 86.41 86.06 86.06 0.4K
11:40 86.06 86.30 86.06 86.30 0.3K
11:41 86.30 86.30 86.30 86.30 0.1K
11:42 86.30 86.30 86.00 86.00 3.0K
11:43 86.00 86.00 86.00 86.00 0.5K
11:44 86.00 86.00 86.00 86.00 0.0K
11:45 86.00 86.00 86.00 86.00 0.0K
11:46 86.00 86.00 86.00 86.00 0.4K
11:47 85.80 85.80 85.80 85.80 0.9K
11:48 85.80 85.80 85.80 85.80 0.1K
11:49 85.80 85.80 85.80 85.80 0.2K
11:50 85.80 85.80 85.80 85.80 0.0K
11:51 85.80 85.80 85.80 85.80 0.3K
11:52 85.80 85.80 85.80 85.80 0.1K
11:53 85.65 85.65 85.65 85.65 0.7K
11:54 85.65 85.65 85.65 85.65 0.0K
11:55 85.65 85.65 85.65 85.65 0.0K
11:56 85.65 85.65 85.65 85.65 0.0K
11:57 85.65 85.85 85.65 85.80 4.2K
11:58 85.80 85.80 85.80 85.80 0.0K
11:59 85.80 85.80 85.80 85.80 0.0K
12:00 85.80 85.80 85.00 85.00 0.9K
12:01 85.00 85.40 85.00 85.40 0.5K
12:02 85.40 85.40 85.40 85.40 0.1K
12:03 85.40 85.62 85.40 85.62 2.9K
12:04 85.62 85.62 85.62 85.62 0.0K
12:05 85.62 85.62 85.62 85.62 0.0K
12:06 85.62 85.62 85.62 85.62 0.0K
12:07 85.06 85.06 85.06 85.06 0.1K
12:08 85.06 85.06 85.06 85.06 0.1K
12:09 85.06 85.06 85.06 85.06 0.0K
12:10 85.06 85.06 85.06 85.06 0.1K
12:11 85.06 86.00 85.06 86.00 0.8K
12:12 85.70 85.70 85.70 85.70 0.3K
12:13 85.79 85.79 85.56 85.56 0.4K
12:14 85.80 85.80 85.64 85.64 1.7K
12:15 85.64 85.64 85.64 85.64 0.0K
12:16 85.64 85.64 85.64 85.64 0.0K
12:17 85.64 85.64 85.36 85.36 1.1K
12:18 85.36 85.75 85.11 85.11 20.2K
12:19 85.11 85.51 85.11 85.51 0.2K
12:20 85.51 85.51 85.51 85.51 0.0K
12:21 85.51 85.51 85.51 85.51 0.5K
12:22 85.51 85.65 85.51 85.65 0.6K
12:23 85.65 85.65 85.65 85.65 0.0K
12:24 85.65 85.65 85.62 85.62 3.1K
12:25 85.63 85.63 85.50 85.50 1.6K
12:26 85.62 85.62 85.62 85.62 3.3K
12:27 85.62 85.62 85.62 85.62 0.1K
12:28 85.62 85.62 85.62 85.62 0.4K
12:29 85.62 85.62 85.62 85.62 1.6K
12:30 85.62 85.62 85.62 85.62 0.0K
12:31 85.62 85.62 85.62 85.62 0.0K
12:32 85.62 85.62 85.62 85.62 0.1K
12:33 85.61 85.61 85.61 85.61 0.3K
12:34 85.61 85.61 85.50 85.61 1.7K
12:35 85.61 85.61 85.50 85.50 1.7K
12:36 85.50 85.50 85.50 85.50 3.1K
12:37 85.50 85.50 85.50 85.50 0.0K
12:38 85.50 85.73 85.50 85.73 3.0K
12:39 85.73 85.73 85.73 85.73 0.0K
12:40 85.73 85.73 85.73 85.73 0.3K
12:41 85.73 85.73 85.50 85.50 2.7K
12:42 85.50 85.51 85.50 85.51 1.8K
12:43 85.50 85.50 85.49 85.49 2.4K
12:44 85.49 85.50 85.49 85.50 0.1K
12:45 85.45 85.88 85.45 85.88 1.0K
12:46 85.88 85.88 85.88 85.88 0.0K
12:47 85.88 85.88 85.75 85.75 0.4K
12:48 85.66 85.66 85.66 85.66 0.2K
12:49 85.66 85.66 85.66 85.66 0.0K
12:50 85.66 85.66 85.66 85.66 0.0K
12:51 85.66 85.66 85.66 85.66 0.0K
12:52 85.66 85.66 85.53 85.53 0.4K
12:53 85.53 85.72 85.53 85.72 0.2K
12:54 85.72 85.72 85.72 85.72 0.2K
12:55 85.30 85.64 85.30 85.64 0.3K
12:56 85.53 85.53 85.53 85.53 0.3K
12:57 85.53 85.53 85.53 85.53 0.0K
12:58 85.53 85.53 85.53 85.53 0.0K
12:59 85.53 85.53 85.25 85.25 0.8K
13:00 85.25 85.25 85.25 85.25 0.0K
13:01 85.43 85.43 85.43 85.43 0.1K
13:02 85.26 85.26 85.26 85.26 0.2K
13:03 85.26 85.26 85.26 85.26 0.0K
13:04 85.26 85.45 85.26 85.45 2.7K
13:05 85.25 85.25 85.25 85.25 2.9K
13:06 85.25 85.25 85.25 85.25 0.2K
13:07 85.25 85.25 85.25 85.25 0.3K
13:08 85.25 85.25 85.25 85.25 0.3K
13:09 85.25 85.25 85.25 85.25 2.4K
13:10 85.43 85.43 85.43 85.43 0.4K
13:11 85.43 85.43 85.43 85.43 0.0K
13:12 85.43 85.43 85.43 85.43 0.0K
13:13 85.43 85.43 85.43 85.43 0.1K
13:14 85.43 85.43 85.43 85.43 0.0K
13:15 85.43 85.43 85.43 85.43 0.0K
13:16 85.28 85.28 85.28 85.28 0.2K
13:17 85.28 85.28 85.28 85.28 0.0K
13:18 85.28 85.28 85.28 85.28 0.0K
13:19 85.28 85.28 85.28 85.28 0.0K
13:20 85.28 85.28 85.28 85.28 0.0K
13:21 85.28 85.59 85.28 85.59 0.6K
13:22 85.59 85.59 85.59 85.59 0.3K
13:23 85.59 85.59 85.59 85.59 0.0K
13:24 85.59 85.59 85.59 85.59 0.0K
13:25 85.59 85.59 85.59 85.59 0.0K
13:26 85.85 85.85 85.60 85.60 7.7K
13:27 85.69 85.69 85.69 85.69 0.3K
13:28 85.69 85.69 85.69 85.69 0.0K
13:29 85.69 85.69 85.69 85.69 0.0K
13:30 85.70 85.73 85.70 85.73 0.7K
13:31 85.73 85.73 85.73 85.73 0.3K
13:32 85.73 85.80 85.73 85.80 0.4K
13:33 86.00 86.00 86.00 86.00 2.5K
13:34 86.00 86.00 86.00 86.00 0.0K
13:35 86.00 86.00 86.00 86.00 0.7K
13:36 86.00 86.00 86.00 86.00 0.4K
13:37 86.00 86.00 86.00 86.00 0.0K
13:38 86.00 86.00 86.00 86.00 0.0K
13:39 86.00 86.00 85.75 85.75 2.2K
13:40 85.75 85.75 85.75 85.75 0.0K
13:41 85.75 85.75 85.75 85.75 0.0K
13:42 85.75 85.75 85.75 85.75 0.0K
13:43 86.00 86.00 86.00 86.00 0.5K
13:44 86.00 86.00 86.00 86.00 0.0K
13:45 86.20 86.20 86.20 86.20 0.1K
13:46 86.20 86.20 86.20 86.20 0.1K
13:47 86.20 86.20 86.20 86.20 0.0K
13:48 86.20 86.20 86.20 86.20 0.0K
13:49 86.20 86.20 86.20 86.20 0.0K
13:50 85.81 85.81 85.81 85.81 0.2K
13:51 86.08 86.08 86.08 86.08 0.2K
13:52 86.08 86.08 86.08 86.08 0.0K
13:53 86.08 86.08 86.08 86.08 0.0K
13:54 86.08 86.08 86.08 86.08 0.0K
13:55 86.08 86.08 86.08 86.08 0.0K
13:56 86.08 86.08 86.08 86.08 0.0K
13:57 86.03 86.31 86.03 86.31 0.4K
13:58 86.31 86.31 86.31 86.31 0.1K
13:59 86.31 86.31 86.31 86.31 0.0K
14:00 86.31 86.31 86.31 86.31 0.0K
14:01 86.31 86.31 86.31 86.31 0.0K
14:02 86.31 86.31 86.31 86.31 0.0K
14:03 86.31 86.31 86.31 86.31 0.0K
14:04 86.31 86.31 86.31 86.31 0.2K
14:05 86.31 86.31 86.31 86.31 0.0K
14:06 86.32 86.32 86.32 86.32 0.2K
14:07 86.32 86.32 86.32 86.32 0.0K
14:08 86.32 86.32 86.32 86.32 0.0K
14:09 86.32 86.32 86.00 86.32 6.1K
14:10 86.32 86.32 86.32 86.32 0.0K
14:11 86.32 86.32 86.09 86.09 0.6K
14:12 86.09 86.41 86.09 86.41 2.0K
14:13 86.41 86.52 86.41 86.52 0.6K
14:14 86.52 86.52 86.52 86.52 0.2K
14:15 86.52 86.52 86.52 86.52 0.0K
14:16 86.52 86.52 86.52 86.52 0.0K
14:17 86.52 86.52 86.42 86.42 0.3K
14:18 86.42 86.42 86.42 86.42 0.3K
14:19 86.42 86.42 86.42 86.42 0.0K
14:20 86.42 86.42 86.42 86.42 0.0K
14:21 86.42 86.42 86.03 86.16 0.7K
14:22 86.16 86.16 86.16 86.16 0.0K
14:23 86.16 86.16 86.16 86.16 0.0K
14:24 86.16 86.16 86.16 86.16 0.2K
14:25 86.16 86.16 86.16 86.16 0.2K
14:26 86.16 86.16 86.16 86.16 0.1K
14:27 86.45 86.45 86.45 86.45 0.2K
14:28 86.45 86.45 86.45 86.45 0.0K
14:29 86.45 86.45 86.45 86.45 0.0K
14:30 86.27 86.27 86.27 86.27 0.2K
14:31 86.27 86.27 86.21 86.21 0.3K
14:32 86.21 86.21 86.21 86.21 0.0K
14:33 86.21 86.21 86.21 86.21 0.0K
14:34 86.21 86.21 86.21 86.21 0.0K
14:35 86.21 86.21 86.21 86.21 0.0K
14:36 86.21 86.34 86.21 86.34 0.1K
14:37 86.34 86.34 86.34 86.34 0.0K
14:38 86.34 86.34 86.34 86.34 0.1K
14:39 86.34 86.34 86.34 86.34 0.0K
14:40 86.34 86.34 86.34 86.34 0.0K
14:41 86.34 86.34 86.34 86.34 0.0K
14:42 86.34 86.34 86.34 86.34 0.0K
14:43 86.34 86.34 86.34 86.34 0.0K
14:44 86.34 86.34 86.34 86.34 0.0K
14:45 86.34 86.34 86.34 86.34 0.0K
14:46 86.34 86.35 86.34 86.35 0.3K
14:47 86.35 86.35 86.21 86.21 0.6K
14:48 86.21 86.21 86.21 86.21 0.0K
14:49 86.21 86.21 86.21 86.21 0.0K
14:50 86.21 86.21 86.21 86.21 0.0K
14:51 86.21 86.21 86.21 86.21 0.1K
14:52 86.21 86.21 86.21 86.21 0.0K
14:53 86.21 86.21 86.01 86.01 0.2K
14:54 86.01 86.01 86.01 86.01 0.0K
14:55 86.01 86.01 86.01 86.01 0.0K
14:56 86.01 86.01 86.01 86.01 0.0K
14:57 86.01 86.25 86.01 86.25 0.1K
14:58 86.25 86.25 86.25 86.25 0.1K
14:59 86.25 86.25 86.25 86.25 0.3K
15:00 86.25 86.29 86.25 86.29 0.2K
15:01 86.29 86.29 86.29 86.29 0.0K
15:02 86.29 86.29 86.29 86.29 0.1K
15:03 86.29 86.29 86.29 86.29 0.0K
15:04 86.29 86.29 86.29 86.29 0.0K
15:05 86.29 86.29 86.29 86.29 0.0K
15:06 86.05 86.05 86.05 86.05 0.1K
15:07 86.05 86.05 86.05 86.05 0.0K
15:08 86.05 86.05 86.05 86.05 0.0K
15:09 86.05 86.05 86.05 86.05 0.0K
15:10 86.05 86.05 86.05 86.05 0.3K
15:11 86.05 86.05 86.05 86.05 0.1K
15:12 86.05 86.05 86.05 86.05 0.0K
15:13 86.08 86.08 86.08 86.08 0.2K
15:14 86.08 86.08 86.08 86.08 0.0K
15:15 86.45 86.45 86.45 86.45 0.2K
15:16 86.45 86.45 86.45 86.45 0.2K
15:17 86.45 86.93 86.45 86.93 0.2K
15:18 86.93 86.93 86.93 86.93 0.0K
15:19 86.93 86.93 86.93 86.93 0.0K
15:20 86.09 86.09 86.09 86.09 0.2K
15:21 86.09 86.53 86.09 86.53 2.9K
15:22 86.53 86.75 86.53 86.75 0.5K
15:23 86.58 86.62 86.58 86.62 1.1K
15:24 86.62 86.62 86.62 86.62 0.4K
15:25 86.62 86.62 86.62 86.62 0.0K
15:26 86.59 86.59 86.59 86.59 0.5K
15:27 86.17 86.17 86.17 86.17 0.2K
15:28 86.17 86.42 86.17 86.42 0.5K
15:29 86.42 86.47 86.42 86.47 0.2K
15:30 86.47 86.49 86.47 86.49 0.2K
15:31 86.49 86.49 86.49 86.49 0.0K
15:32 86.49 86.49 86.49 86.49 0.1K
15:33 86.27 86.27 86.27 86.27 0.2K
15:34 86.47 86.47 86.45 86.45 39.8K
15:35 86.45 86.47 86.45 86.47 42.0K
15:36 86.47 86.47 86.44 86.47 0.8K
15:37 86.40 86.40 86.40 86.40 0.4K
15:38 86.40 86.40 86.40 86.40 0.7K
15:39 86.40 86.40 86.30 86.30 0.3K
15:40 86.47 86.47 86.27 86.27 0.7K
15:41 86.27 86.57 86.27 86.57 1.2K
15:42 86.57 86.57 86.57 86.57 0.3K
15:43 86.35 86.35 86.10 86.10 2.2K
15:44 86.21 86.30 86.21 86.30 0.5K
15:45 86.30 86.30 86.30 86.30 0.0K
15:46 86.46 86.46 86.46 86.46 0.7K
15:47 86.15 86.15 86.15 86.15 0.1K
15:48 86.15 86.15 86.15 86.15 0.2K
15:49 86.15 86.15 86.15 86.15 0.0K
15:50 86.15 86.15 86.15 86.15 0.0K
15:51 86.15 86.15 86.01 86.01 1.2K
15:52 86.01 86.01 86.01 86.01 0.7K
15:53 86.01 86.01 86.01 86.01 0.7K
15:54 86.15 86.15 86.00 86.00 6.5K
15:55 86.00 86.17 86.00 86.17 0.7K
15:56 86.17 86.17 86.17 86.17 0.2K
15:57 86.17 86.17 86.17 86.17 0.7K
15:58 86.50 86.53 86.50 86.53 7.0K
15:59 86.53 86.53 86.50 86.50 1.4K
16:00 86.50 88.88 86.25 86.62 52.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available