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 87.08 88.00 87.08 87.29 2.8K
09:32 87.50 87.50 87.50 87.50 0.3K
09:33 87.50 87.50 87.43 87.43 0.5K
09:34 87.43 87.43 87.43 87.43 0.1K
09:35 87.43 87.43 87.25 87.27 0.7K
09:36 87.27 87.38 87.27 87.38 0.8K
09:37 87.38 87.38 87.38 87.38 0.5K
09:38 87.38 87.40 87.38 87.40 0.3K
09:39 87.40 87.50 87.40 87.50 1.8K
09:40 87.40 87.40 87.40 87.40 1.4K
09:41 87.40 87.40 87.31 87.31 0.5K
09:42 87.31 87.31 87.31 87.31 0.1K
09:43 87.31 87.31 87.31 87.31 0.4K
09:44 87.37 87.37 87.37 87.37 0.4K
09:45 87.31 87.31 87.19 87.19 2.1K
09:46 87.27 87.45 87.27 87.45 0.9K
09:47 87.45 87.45 87.45 87.45 0.1K
09:48 87.45 87.45 87.45 87.45 0.1K
09:49 87.45 87.45 86.58 86.58 2.6K
09:50 86.58 86.58 86.58 86.58 0.0K
09:51 86.58 86.58 86.58 86.58 0.0K
09:52 86.58 86.58 86.58 86.58 0.0K
09:53 86.58 86.58 86.58 86.58 0.0K
09:54 86.58 86.58 86.58 86.58 0.0K
09:55 86.58 86.58 86.56 86.56 0.2K
09:56 86.56 86.56 86.56 86.56 0.0K
09:57 86.56 86.56 86.56 86.56 0.0K
09:58 86.56 86.56 86.56 86.56 0.2K
09:59 86.56 86.56 86.56 86.56 0.1K
10:00 86.56 86.89 86.52 86.89 0.4K
10:01 86.95 86.95 86.89 86.89 0.7K
10:02 86.89 86.89 86.89 86.89 0.1K
10:03 86.89 86.89 86.89 86.89 0.1K
10:04 87.18 87.18 87.18 87.18 0.5K
10:05 87.18 87.18 87.18 87.18 0.0K
10:06 87.18 87.18 87.18 87.18 0.0K
10:07 87.18 87.18 87.18 87.18 0.0K
10:08 87.00 87.00 87.00 87.00 0.5K
10:09 87.00 87.00 87.00 87.00 0.0K
10:10 87.00 87.00 87.00 87.00 0.0K
10:11 87.00 87.00 87.00 87.00 0.0K
10:12 87.00 87.00 87.00 87.00 0.0K
10:13 87.00 87.00 87.00 87.00 0.0K
10:14 87.00 87.00 87.00 87.00 3.1K
10:15 87.00 87.00 87.00 87.00 1.2K
10:16 87.00 87.00 87.00 87.00 0.0K
10:17 87.00 87.00 87.00 87.00 0.2K
10:18 87.00 87.00 87.00 87.00 0.1K
10:19 87.03 87.23 86.60 87.23 2.1K
10:20 86.96 86.96 86.96 86.96 1.0K
10:21 86.96 87.00 86.77 86.77 0.9K
10:22 86.82 86.82 86.82 86.82 1.0K
10:23 86.82 86.82 86.75 86.75 0.1K
10:24 86.75 86.75 86.60 86.75 5.0K
10:25 86.75 86.75 86.63 86.63 0.2K
10:26 86.61 86.61 86.60 86.60 5.2K
10:27 86.60 86.60 86.46 86.46 0.5K
10:28 86.41 86.46 86.40 86.40 0.6K
10:29 86.40 86.40 86.40 86.40 0.0K
10:30 86.40 86.40 86.40 86.40 0.1K
10:31 86.40 86.40 86.40 86.40 0.4K
10:32 86.40 86.40 86.40 86.40 0.7K
10:33 86.40 86.40 86.40 86.40 0.1K
10:34 86.25 86.25 86.24 86.24 1.2K
10:35 86.24 86.24 86.24 86.24 0.5K
10:36 86.24 86.24 86.24 86.24 0.5K
10:37 86.24 86.24 86.24 86.24 0.1K
10:38 86.24 86.24 86.24 86.24 2.7K
10:39 86.24 86.24 86.24 86.24 0.0K
10:40 86.33 86.33 86.33 86.33 0.2K
10:41 86.33 86.33 86.33 86.33 0.1K
10:42 86.40 86.40 86.40 86.40 0.2K
10:43 86.40 86.40 86.40 86.40 0.8K
10:44 86.40 86.40 86.40 86.40 0.0K
10:45 86.40 86.40 86.40 86.40 0.2K
10:46 86.40 86.40 86.40 86.40 0.2K
10:47 86.40 86.40 86.40 86.40 0.2K
10:48 86.40 86.40 86.40 86.40 0.1K
10:49 86.40 86.40 86.40 86.40 5.8K
10:50 86.45 86.59 86.45 86.53 5.9K
10:51 86.53 86.53 86.53 86.53 0.1K
10:52 86.54 86.57 86.54 86.57 1.9K
10:53 86.57 86.57 86.57 86.57 0.1K
10:54 86.57 86.57 86.57 86.57 0.3K
10:55 86.57 86.57 86.57 86.57 0.0K
10:56 86.53 86.53 86.53 86.53 0.4K
10:57 86.53 86.53 86.43 86.43 0.4K
10:58 86.43 86.43 86.43 86.43 0.0K
10:59 86.43 86.43 86.43 86.43 0.0K
11:00 86.43 86.47 86.39 86.39 1.3K
11:01 86.35 86.35 86.35 86.35 1.5K
11:02 86.35 86.35 86.35 86.35 0.2K
11:03 86.35 86.35 86.35 86.35 0.0K
11:04 86.35 86.44 86.35 86.44 0.1K
11:05 86.44 86.44 86.44 86.44 0.0K
11:06 86.43 86.43 86.43 86.43 0.2K
11:07 86.43 86.43 86.43 86.43 0.1K
11:08 86.43 86.43 86.43 86.43 0.0K
11:09 86.43 86.43 86.43 86.43 0.0K
11:10 86.30 86.30 86.30 86.30 0.2K
11:11 86.30 86.30 86.30 86.30 0.0K
11:12 86.30 86.30 86.30 86.30 0.0K
11:13 86.30 86.30 86.30 86.30 0.0K
11:14 86.30 86.30 86.30 86.30 0.4K
11:15 86.30 86.30 86.30 86.30 0.0K
11:16 86.30 86.30 86.30 86.30 0.1K
11:17 86.30 86.30 86.30 86.30 0.0K
11:18 86.30 86.30 86.30 86.30 0.0K
11:19 86.30 86.30 86.30 86.30 0.0K
11:20 86.30 86.30 86.30 86.30 0.0K
11:21 86.30 86.30 86.30 86.30 0.0K
11:22 86.30 86.30 86.30 86.30 0.1K
11:23 86.47 86.47 86.47 86.47 0.2K
11:24 86.47 86.47 86.47 86.47 0.0K
11:25 86.47 86.47 86.47 86.47 0.0K
11:26 86.47 86.47 86.47 86.47 0.1K
11:27 86.47 86.53 86.47 86.48 0.4K
11:28 86.48 86.48 86.48 86.48 0.5K
11:29 86.48 86.48 86.42 86.42 0.2K
11:30 86.42 86.42 86.42 86.42 0.0K
11:31 86.42 86.42 86.42 86.42 0.2K
11:32 86.42 86.42 86.42 86.42 0.1K
11:33 86.42 86.42 86.42 86.42 0.0K
11:34 86.42 86.42 86.42 86.42 0.0K
11:35 86.42 86.42 86.42 86.42 0.0K
11:36 86.42 86.42 86.42 86.42 0.0K
11:37 86.42 86.42 86.42 86.42 0.0K
11:38 86.42 86.42 86.42 86.42 0.0K
11:39 86.42 86.42 86.42 86.42 0.1K
11:40 86.42 86.42 86.42 86.42 0.0K
11:41 86.42 86.42 86.42 86.42 0.0K
11:42 86.42 86.42 86.42 86.42 0.0K
11:43 86.42 86.42 86.42 86.42 0.1K
11:44 86.42 86.42 86.42 86.42 0.0K
11:45 86.42 86.42 86.42 86.42 0.1K
11:46 86.48 86.48 86.32 86.32 1.2K
11:47 86.32 86.32 86.32 86.32 0.0K
11:48 86.32 86.32 86.32 86.32 0.1K
11:49 86.65 86.65 86.65 86.65 0.1K
11:50 86.65 86.65 86.65 86.65 0.0K
11:51 86.65 86.65 86.65 86.65 0.0K
11:52 86.30 86.30 86.30 86.30 0.3K
11:53 86.30 86.30 86.30 86.30 0.0K
11:54 86.30 86.30 86.30 86.30 0.0K
11:55 86.30 86.30 86.30 86.30 0.0K
11:56 86.30 86.30 86.30 86.30 0.1K
11:57 86.30 86.30 86.30 86.30 0.0K
11:58 86.30 86.30 86.30 86.30 0.0K
11:59 86.30 86.30 86.30 86.30 0.0K
12:00 86.30 86.30 86.30 86.30 0.0K
12:01 86.30 86.30 86.30 86.30 0.0K
12:02 86.30 86.30 86.30 86.30 0.1K
12:03 86.30 86.30 86.30 86.30 0.1K
12:04 86.40 86.40 86.40 86.40 0.1K
12:05 86.40 86.40 86.40 86.40 0.0K
12:06 86.40 86.40 86.40 86.40 0.0K
12:07 86.40 86.40 86.40 86.40 0.0K
12:08 86.40 86.40 86.30 86.30 0.8K
12:09 86.30 86.30 86.30 86.30 0.0K
12:10 86.30 86.30 86.30 86.30 0.0K
12:11 86.30 86.30 86.30 86.30 0.0K
12:12 86.30 86.30 86.30 86.30 0.0K
12:13 86.30 86.30 86.30 86.30 0.1K
12:14 86.30 86.30 86.30 86.30 0.0K
12:15 86.30 86.30 86.30 86.30 0.0K
12:16 86.30 86.30 86.30 86.30 0.0K
12:17 86.29 86.29 86.29 86.29 0.3K
12:18 86.27 86.29 86.27 86.29 0.4K
12:19 86.25 86.25 86.25 86.25 0.2K
12:20 86.25 86.25 86.25 86.25 0.1K
12:21 86.25 86.25 86.25 86.25 0.0K
12:22 86.25 86.25 86.25 86.25 0.0K
12:23 86.25 86.25 86.25 86.25 0.1K
12:24 86.25 86.25 86.25 86.25 0.0K
12:25 86.26 86.26 86.26 86.26 0.1K
12:26 86.26 86.26 86.26 86.26 0.0K
12:27 86.26 86.26 86.26 86.26 0.3K
12:28 86.26 86.26 86.26 86.26 0.0K
12:29 86.26 86.30 86.26 86.30 0.1K
12:30 86.30 86.30 86.30 86.30 0.1K
12:31 86.30 86.30 86.30 86.30 0.2K
12:32 86.30 86.30 86.30 86.30 0.0K
12:33 86.29 86.29 86.29 86.29 0.2K
12:34 86.29 86.29 86.29 86.29 0.2K
12:35 86.29 86.29 86.29 86.29 0.1K
12:36 86.29 86.29 86.29 86.29 0.1K
12:37 86.26 86.26 86.26 86.26 0.3K
12:38 86.26 86.26 86.26 86.26 0.0K
12:39 86.26 86.26 86.26 86.26 0.0K
12:40 86.26 86.26 86.26 86.26 0.0K
12:41 86.26 86.26 86.26 86.26 0.0K
12:42 86.26 86.26 86.26 86.26 0.0K
12:43 86.26 86.26 86.26 86.26 0.0K
12:44 86.26 86.26 86.26 86.26 0.1K
12:45 86.29 86.29 86.29 86.29 0.4K
12:46 86.29 86.29 86.29 86.29 0.0K
12:47 86.29 86.29 86.29 86.29 0.0K
12:48 86.29 86.29 86.29 86.29 0.1K
12:49 86.29 86.29 86.29 86.29 0.1K
12:50 86.29 86.29 86.29 86.29 0.0K
12:51 86.29 86.29 86.29 86.29 0.1K
12:52 86.29 86.29 86.29 86.29 0.0K
12:53 86.29 86.29 86.29 86.29 0.1K
12:54 86.29 86.29 86.29 86.29 0.5K
12:55 86.28 86.28 86.28 86.28 0.1K
12:56 86.28 86.28 86.28 86.28 0.0K
12:57 86.28 86.28 86.28 86.28 0.0K
12:58 86.28 86.28 86.28 86.28 0.0K
12:59 86.28 86.28 86.28 86.28 0.0K
13:00 86.28 86.28 86.28 86.28 0.0K
13:01 86.28 86.28 86.28 86.28 0.0K
13:02 86.28 86.28 86.28 86.28 0.0K
13:03 86.22 86.22 86.22 86.22 0.2K
13:04 86.22 86.22 86.22 86.22 0.0K
13:05 86.22 86.22 86.22 86.22 0.0K
13:06 86.22 86.22 86.22 86.22 0.0K
13:07 86.22 86.22 86.22 86.22 0.2K
13:08 86.21 86.21 86.21 86.21 0.5K
13:09 86.21 86.21 86.21 86.21 0.0K
13:10 86.21 86.21 86.21 86.21 0.0K
13:11 86.21 86.21 86.21 86.21 0.0K
13:12 86.15 86.15 86.15 86.15 0.6K
13:13 86.15 86.15 86.15 86.15 0.0K
13:14 86.16 86.16 86.16 86.16 0.1K
13:15 86.16 86.16 86.16 86.16 0.0K
13:16 86.16 86.16 86.16 86.16 0.0K
13:17 86.16 86.16 86.16 86.16 0.0K
13:18 86.16 86.16 86.16 86.16 0.1K
13:19 86.16 86.16 86.16 86.16 0.1K
13:20 86.16 86.16 86.00 86.00 3.2K
13:21 86.00 86.00 86.00 86.00 0.1K
13:22 85.95 85.95 85.83 85.83 2.0K
13:23 85.83 85.83 85.83 85.83 0.0K
13:24 85.83 85.83 85.83 85.83 2.0K
13:25 85.77 85.77 85.77 85.77 0.1K
13:26 85.77 85.77 85.75 85.75 0.9K
13:27 85.60 85.60 85.60 85.60 0.2K
13:28 85.65 85.65 85.65 85.65 0.6K
13:29 85.65 85.66 85.65 85.66 0.5K
13:30 85.66 85.66 85.66 85.66 0.2K
13:31 85.90 85.90 85.90 85.90 0.1K
13:32 85.88 85.88 85.69 85.69 0.4K
13:33 85.69 85.69 85.64 85.64 0.5K
13:34 85.62 85.62 85.62 85.62 0.8K
13:35 85.69 85.69 85.69 85.69 0.5K
13:36 85.69 85.69 85.69 85.69 0.2K
13:37 85.69 85.69 85.69 85.69 0.0K
13:38 85.69 85.69 85.69 85.69 0.7K
13:39 85.69 85.69 85.69 85.69 0.3K
13:40 85.69 86.30 85.69 86.30 5.9K
13:41 86.30 86.30 85.89 85.89 1.1K
13:42 85.89 85.89 85.62 85.62 10.3K
13:43 85.62 85.62 85.62 85.62 0.1K
13:44 85.62 85.62 85.62 85.62 0.0K
13:45 85.62 85.62 85.62 85.62 0.0K
13:46 85.62 85.62 85.62 85.62 0.0K
13:47 85.62 85.62 85.62 85.62 0.0K
13:48 85.62 85.62 85.62 85.62 0.0K
13:49 85.62 85.62 85.62 85.62 0.0K
13:50 85.62 85.62 85.60 85.60 0.6K
13:51 85.60 85.60 85.60 85.60 0.0K
13:52 85.60 85.60 85.60 85.60 0.4K
13:53 85.60 85.60 85.60 85.60 0.0K
13:54 85.60 85.60 85.60 85.60 0.0K
13:55 85.64 85.64 85.64 85.64 0.1K
13:56 85.64 85.64 85.64 85.64 0.0K
13:57 85.64 85.97 85.64 85.97 1.0K
13:58 85.97 85.97 85.97 85.97 0.0K
13:59 85.97 85.97 85.97 85.97 0.1K
14:00 85.97 85.97 85.97 85.97 0.0K
14:01 85.97 85.97 85.97 85.97 0.3K
14:02 85.97 86.10 85.97 86.10 0.6K
14:03 86.17 86.17 86.17 86.17 1.3K
14:04 86.17 86.17 86.17 86.17 0.2K
14:05 86.17 86.30 86.17 86.30 0.5K
14:06 86.30 86.30 86.30 86.30 0.1K
14:07 86.30 86.30 86.30 86.30 0.2K
14:08 86.30 86.31 86.30 86.31 2.6K
14:09 86.31 86.31 86.31 86.31 0.1K
14:10 86.31 86.31 86.31 86.31 0.0K
14:11 86.31 86.31 86.31 86.31 0.3K
14:12 86.31 86.31 86.31 86.31 0.0K
14:13 86.31 86.31 86.31 86.31 0.3K
14:14 86.31 86.31 86.31 86.31 0.0K
14:15 86.17 86.17 86.17 86.17 0.1K
14:16 86.17 86.17 86.17 86.17 0.0K
14:17 86.17 86.17 86.17 86.17 0.0K
14:18 86.17 86.17 86.17 86.17 0.1K
14:19 86.30 86.30 86.30 86.30 1.3K
14:20 86.24 86.24 86.24 86.24 3.3K
14:21 86.24 86.30 86.24 86.30 1.1K
14:22 86.30 86.31 86.30 86.31 0.8K
14:23 86.31 86.31 86.30 86.30 0.7K
14:24 86.30 86.30 86.30 86.30 0.7K
14:25 86.30 86.30 86.30 86.30 0.0K
14:26 86.30 86.30 86.30 86.30 0.0K
14:27 86.06 86.06 86.06 86.06 0.1K
14:28 86.06 86.06 86.06 86.06 0.0K
14:29 86.06 86.06 86.06 86.06 0.0K
14:30 86.35 86.35 86.35 86.35 0.3K
14:31 86.35 86.35 86.35 86.35 0.0K
14:32 86.35 86.35 86.35 86.35 0.0K
14:33 86.35 86.35 86.35 86.35 0.1K
14:34 86.35 86.35 86.35 86.35 0.0K
14:35 86.35 86.35 86.35 86.35 0.1K
14:36 86.35 86.35 86.35 86.35 0.0K
14:37 86.35 86.35 86.35 86.35 0.0K
14:38 86.35 86.35 86.35 86.35 0.0K
14:39 86.35 86.35 86.35 86.35 0.0K
14:40 86.23 86.23 86.23 86.23 0.1K
14:41 86.23 86.23 86.23 86.23 0.0K
14:42 86.43 86.43 86.06 86.06 0.5K
14:43 86.06 86.06 86.06 86.06 0.0K
14:44 86.06 86.06 86.06 86.06 0.1K
14:45 86.06 86.06 86.06 86.06 0.0K
14:46 86.06 86.06 86.06 86.06 0.1K
14:47 86.06 86.06 86.06 86.06 0.0K
14:48 86.06 86.06 86.06 86.06 0.1K
14:49 86.06 86.06 86.06 86.06 0.1K
14:50 86.06 86.06 86.06 86.06 0.0K
14:51 86.06 86.06 86.06 86.06 0.0K
14:52 86.06 86.06 86.06 86.06 0.0K
14:53 86.06 86.06 86.06 86.06 0.0K
14:54 86.06 86.06 86.06 86.06 0.0K
14:55 86.06 86.06 86.06 86.06 0.0K
14:56 86.35 86.35 86.35 86.35 0.2K
14:57 86.35 86.35 86.22 86.22 0.4K
14:58 86.22 86.22 86.22 86.22 0.1K
14:59 86.22 86.22 86.22 86.22 0.0K
15:00 86.02 86.02 86.02 86.02 0.4K
15:01 86.25 86.25 86.21 86.21 0.4K
15:02 86.21 86.21 86.17 86.17 0.3K
15:03 86.17 86.17 86.17 86.17 0.1K
15:04 86.17 86.17 86.17 86.17 0.0K
15:05 86.17 86.17 86.17 86.17 0.0K
15:06 86.17 86.17 86.17 86.17 0.0K
15:07 86.17 86.17 86.17 86.17 0.1K
15:08 86.17 86.17 86.17 86.17 0.1K
15:09 86.17 86.17 86.17 86.17 0.0K
15:10 86.17 86.17 86.17 86.17 0.0K
15:11 86.17 86.17 86.17 86.17 0.1K
15:12 86.17 86.17 86.17 86.17 0.0K
15:13 86.17 86.17 86.17 86.17 0.0K
15:14 86.19 86.19 86.04 86.04 0.4K
15:15 86.04 86.04 86.04 86.04 0.0K
15:16 86.04 86.04 86.04 86.04 0.0K
15:17 86.04 86.04 86.04 86.04 0.1K
15:18 86.04 86.04 86.04 86.04 0.0K
15:19 86.04 86.04 86.04 86.04 0.0K
15:20 86.04 86.20 86.04 86.20 0.3K
15:21 86.20 86.20 86.04 86.04 3.0K
15:22 86.04 86.04 86.04 86.04 0.0K
15:23 86.04 86.04 86.04 86.04 0.0K
15:24 86.04 86.04 86.04 86.04 0.1K
15:25 86.04 86.04 86.04 86.04 0.0K
15:26 86.04 86.04 86.04 86.04 0.0K
15:27 86.04 86.04 86.04 86.04 0.0K
15:28 86.04 86.04 86.04 86.04 0.0K
15:29 86.04 86.04 86.04 86.04 0.3K
15:30 86.04 86.04 86.04 86.04 0.1K
15:31 86.04 86.04 86.04 86.04 0.0K
15:32 86.04 86.04 86.04 86.04 0.1K
15:33 86.04 86.04 86.04 86.04 0.0K
15:34 86.04 86.04 86.04 86.04 0.0K
15:35 86.04 86.04 86.04 86.04 0.0K
15:36 86.04 86.04 86.04 86.04 0.0K
15:37 86.04 86.04 86.04 86.04 0.0K
15:38 86.04 86.04 86.04 86.04 0.0K
15:39 86.04 86.04 86.04 86.04 0.0K
15:40 86.04 86.04 86.04 86.04 0.0K
15:41 86.04 86.25 86.04 86.25 0.7K
15:42 86.31 86.31 86.31 86.31 0.2K
15:43 86.21 86.31 86.21 86.31 0.9K
15:44 86.21 86.21 86.21 86.21 1.4K
15:45 86.21 86.25 86.21 86.25 1.1K
15:46 86.25 86.25 86.17 86.18 0.6K
15:47 86.18 86.18 86.18 86.18 0.0K
15:48 86.25 86.25 86.25 86.25 2.0K
15:49 86.25 86.25 86.25 86.25 0.1K
15:50 86.25 86.25 86.25 86.25 0.2K
15:51 86.16 86.25 86.16 86.25 0.4K
15:52 86.25 86.25 86.25 86.25 0.5K
15:53 86.25 86.25 86.25 86.25 0.1K
15:54 86.25 86.25 86.25 86.25 2.0K
15:55 86.25 86.25 86.25 86.25 0.0K
15:56 86.25 86.25 86.25 86.25 0.0K
15:57 86.25 86.25 86.25 86.25 0.2K
15:58 86.27 86.27 86.27 86.27 0.3K
15:59 86.27 86.48 86.27 86.30 0.3K
16:00 86.18 86.44 86.10 86.44 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available