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 84.00 86.17 84.00 84.00 5.9K
09:32 84.00 84.00 83.66 83.80 1.6K
09:33 83.80 83.80 83.60 83.64 1.2K
09:34 83.64 83.64 83.64 83.64 0.1K
09:35 83.64 83.77 83.64 83.77 0.3K
09:36 83.77 83.78 83.77 83.78 0.4K
09:37 83.78 83.78 83.78 83.78 0.8K
09:38 83.78 84.00 83.78 84.00 1.5K
09:39 84.00 84.00 84.00 84.00 0.0K
09:40 84.00 84.00 84.00 84.00 0.1K
09:41 84.00 84.00 84.00 84.00 0.1K
09:42 84.00 84.00 84.00 84.00 0.0K
09:43 84.21 84.21 84.21 84.21 0.6K
09:44 84.00 84.00 83.78 84.00 2.0K
09:45 84.00 84.00 84.00 84.00 0.4K
09:46 84.00 84.00 84.00 84.00 3.3K
09:47 83.78 84.00 83.56 83.56 5.4K
09:48 83.56 84.00 83.56 84.00 0.6K
09:49 83.92 83.92 83.50 83.50 5.7K
09:50 83.50 83.80 83.50 83.80 0.2K
09:51 83.80 83.80 83.80 83.80 0.2K
09:52 83.80 83.80 83.80 83.80 0.3K
09:53 83.80 83.80 83.76 83.76 0.3K
09:54 83.76 83.76 83.76 83.76 0.0K
09:55 83.76 83.96 83.76 83.96 0.2K
09:56 83.96 83.96 83.77 83.77 0.9K
09:57 83.97 83.98 83.96 83.98 3.4K
09:58 83.98 83.98 83.98 83.98 0.1K
09:59 83.98 83.99 83.98 83.99 0.5K
10:00 83.99 83.99 83.99 83.99 0.1K
10:01 83.99 83.99 83.99 83.99 0.2K
10:02 83.99 83.99 83.90 83.90 1.4K
10:03 83.88 83.91 83.88 83.91 0.4K
10:04 83.99 83.99 83.99 83.99 1.0K
10:05 83.99 83.99 83.99 83.99 0.0K
10:06 83.99 83.99 83.99 83.99 0.1K
10:07 83.99 84.16 83.99 84.16 0.2K
10:08 84.16 84.16 84.16 84.16 0.0K
10:09 84.16 84.16 84.16 84.16 0.1K
10:10 84.26 84.26 84.25 84.25 0.6K
10:11 84.75 84.75 84.44 84.44 0.2K
10:12 84.44 84.44 84.44 84.44 0.1K
10:13 84.44 84.44 83.76 83.97 2.8K
10:14 83.97 83.97 83.97 83.97 0.9K
10:15 83.97 84.80 83.97 84.80 0.2K
10:16 84.46 84.46 84.46 84.46 0.1K
10:17 84.46 84.46 84.46 84.46 0.4K
10:18 84.46 84.46 84.37 84.37 1.1K
10:19 84.37 84.37 84.37 84.37 0.9K
10:20 84.38 84.38 84.33 84.35 2.4K
10:21 84.34 84.34 84.13 84.33 0.9K
10:22 84.33 84.33 84.33 84.33 0.0K
10:23 84.33 84.33 84.33 84.33 0.3K
10:24 84.33 84.33 84.12 84.12 0.2K
10:25 84.05 84.05 84.05 84.05 1.3K
10:26 84.05 84.05 84.05 84.05 0.0K
10:27 84.05 84.05 84.05 84.05 0.0K
10:28 84.05 84.05 84.05 84.05 0.0K
10:29 84.05 84.05 84.05 84.05 0.2K
10:30 84.05 84.05 84.05 84.05 0.0K
10:31 84.05 84.05 83.92 84.01 1.6K
10:32 83.92 83.92 83.88 83.88 1.7K
10:33 83.93 84.17 83.93 84.17 2.3K
10:34 84.17 84.17 84.17 84.17 0.8K
10:35 84.17 84.17 83.98 83.98 1.0K
10:36 83.98 84.15 83.98 84.10 1.5K
10:37 84.05 84.05 83.87 83.87 2.7K
10:38 83.85 83.85 83.85 83.85 1.0K
10:39 83.68 83.68 83.68 83.68 0.5K
10:40 83.68 83.68 83.68 83.68 0.0K
10:41 83.68 83.68 83.68 83.68 0.0K
10:42 83.68 83.68 83.68 83.68 0.0K
10:43 83.96 83.96 83.96 83.96 0.1K
10:44 84.20 84.20 84.15 84.15 1.1K
10:45 84.15 84.15 84.15 84.15 0.0K
10:46 84.15 84.15 84.15 84.15 0.0K
10:47 84.15 84.15 84.15 84.15 0.0K
10:48 84.15 84.15 84.15 84.15 0.0K
10:49 84.15 84.15 84.15 84.15 0.0K
10:50 84.15 84.15 84.00 84.00 0.3K
10:51 84.15 84.15 84.15 84.15 0.3K
10:52 84.15 84.15 84.00 84.00 0.3K
10:53 84.00 84.01 84.00 84.00 1.1K
10:54 84.00 84.00 84.00 84.00 0.1K
10:55 84.29 84.29 83.80 83.80 1.4K
10:56 84.05 84.05 84.05 84.05 0.7K
10:57 84.00 84.00 83.81 83.81 0.7K
10:58 83.81 83.81 83.81 83.81 0.1K
10:59 83.80 83.80 83.80 83.80 0.4K
11:00 83.80 83.84 83.80 83.80 2.1K
11:01 83.80 83.80 83.80 83.80 0.4K
11:02 83.80 84.00 83.80 84.00 0.2K
11:03 84.00 84.00 84.00 84.00 5.0K
11:04 84.00 84.00 84.00 84.00 0.1K
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 84.00 84.00 84.00 84.00 0.0K
11:08 84.00 84.00 84.00 84.00 0.2K
11:09 84.00 84.00 83.88 83.88 1.0K
11:10 83.88 83.88 83.88 83.88 0.0K
11:11 83.88 83.88 83.88 83.88 0.0K
11:12 83.88 83.88 83.88 83.88 0.1K
11:13 83.88 83.88 83.88 83.88 0.7K
11:14 83.88 83.88 83.88 83.88 0.0K
11:15 83.88 83.88 83.88 83.88 0.1K
11:16 83.88 83.88 83.88 83.88 0.1K
11:17 83.90 83.90 83.90 83.90 0.3K
11:18 84.00 84.00 84.00 84.00 0.2K
11:19 84.00 84.00 84.00 84.00 0.5K
11:20 84.00 84.00 84.00 84.00 0.1K
11:21 84.00 84.00 84.00 84.00 0.1K
11:22 84.00 84.00 83.52 83.52 6.4K
11:23 83.52 83.52 83.52 83.52 0.0K
11:24 83.52 83.52 83.52 83.52 0.2K
11:25 83.52 83.52 83.52 83.52 0.0K
11:26 83.52 83.52 83.52 83.52 0.0K
11:27 83.52 83.52 83.52 83.52 0.1K
11:28 83.52 83.60 83.52 83.60 0.1K
11:29 83.60 83.60 83.60 83.60 0.0K
11:30 83.60 83.60 83.60 83.60 2.0K
11:31 83.60 83.60 83.60 83.60 0.1K
11:32 83.60 83.60 83.60 83.60 0.0K
11:33 83.60 84.08 83.60 84.08 0.2K
11:34 84.08 84.08 84.08 84.08 0.1K
11:35 84.08 84.08 84.08 84.08 0.1K
11:36 84.08 84.08 84.00 84.00 0.4K
11:37 84.00 84.00 84.00 84.00 0.8K
11:38 84.15 84.15 84.15 84.15 0.4K
11:39 84.15 84.15 84.14 84.14 0.1K
11:40 84.00 84.00 84.00 84.00 0.4K
11:41 84.00 84.10 83.60 83.60 5.1K
11:42 83.60 83.60 83.60 83.60 0.0K
11:43 83.60 83.60 83.60 83.60 0.0K
11:44 83.54 84.11 83.54 84.11 0.7K
11:45 84.11 84.11 84.11 84.11 0.1K
11:46 84.11 84.11 84.11 84.11 0.1K
11:47 84.11 84.11 84.11 84.11 0.0K
11:48 84.11 84.11 84.11 84.11 0.0K
11:49 84.11 84.11 83.64 83.64 0.4K
11:50 83.64 83.64 83.64 83.64 0.1K
11:51 83.64 83.72 83.64 83.72 0.2K
11:52 83.72 83.72 83.72 83.72 0.0K
11:53 83.72 83.72 83.72 83.72 0.0K
11:54 83.72 83.72 83.72 83.72 0.1K
11:55 83.72 83.72 83.70 83.70 0.6K
11:56 83.70 83.70 83.70 83.70 0.0K
11:57 83.70 83.70 83.70 83.70 0.2K
11:58 83.70 83.70 83.70 83.70 0.1K
11:59 83.70 83.70 83.70 83.70 0.1K
12:00 83.70 83.70 83.70 83.70 0.6K
12:01 83.70 83.70 83.70 83.70 0.1K
12:02 83.70 83.70 83.70 83.70 0.0K
12:03 83.70 83.70 83.70 83.70 0.1K
12:04 83.70 83.70 83.70 83.70 0.1K
12:05 83.70 83.70 83.70 83.70 0.0K
12:06 83.70 83.70 83.70 83.70 0.0K
12:07 83.70 83.70 83.70 83.70 0.0K
12:08 83.70 83.70 83.70 83.70 0.0K
12:09 83.70 83.70 83.70 83.70 0.0K
12:10 83.70 83.70 83.70 83.70 0.5K
12:11 83.70 83.70 83.70 83.70 0.2K
12:12 83.70 83.70 83.61 83.61 0.1K
12:13 83.66 83.66 83.66 83.66 0.2K
12:14 83.66 83.66 83.66 83.66 0.0K
12:15 83.66 83.66 83.66 83.66 0.4K
12:16 83.66 83.66 83.66 83.66 0.1K
12:17 83.52 83.52 83.52 83.52 0.4K
12:18 83.52 83.52 83.52 83.52 0.0K
12:19 83.52 83.52 83.52 83.52 0.0K
12:20 83.52 83.52 83.52 83.52 0.0K
12:21 83.52 83.52 83.52 83.52 0.1K
12:22 83.52 83.52 83.52 83.52 0.2K
12:23 83.52 83.52 83.52 83.52 0.0K
12:24 83.52 83.52 83.52 83.52 0.0K
12:25 83.52 83.75 83.52 83.55 0.3K
12:26 83.55 83.74 83.55 83.60 0.3K
12:27 83.60 83.60 83.60 83.60 0.1K
12:28 83.60 83.60 83.60 83.60 0.0K
12:29 83.60 83.60 83.60 83.60 0.1K
12:30 83.60 83.60 83.60 83.60 0.0K
12:31 83.60 83.60 83.60 83.60 0.1K
12:32 83.60 83.80 83.60 83.80 0.6K
12:33 83.80 83.80 83.80 83.80 0.0K
12:34 83.80 83.80 83.80 83.80 0.0K
12:35 83.80 83.83 83.80 83.83 0.1K
12:36 83.83 83.83 83.83 83.83 0.1K
12:37 83.83 83.83 83.83 83.83 0.1K
12:38 83.83 83.83 83.83 83.83 0.0K
12:39 83.83 83.83 83.83 83.83 0.1K
12:40 83.83 83.83 83.83 83.83 0.1K
12:41 83.83 83.83 83.83 83.83 0.0K
12:42 83.91 83.91 83.91 83.91 0.1K
12:43 83.91 83.91 83.72 83.72 1.2K
12:44 83.72 83.72 83.72 83.72 0.0K
12:45 83.72 83.72 83.72 83.72 0.1K
12:46 83.76 83.76 83.76 83.76 2.4K
12:47 83.76 83.76 83.76 83.76 0.0K
12:48 83.76 83.76 83.76 83.76 0.1K
12:49 83.76 83.83 83.76 83.78 1.6K
12:50 83.78 83.78 83.50 83.50 1.5K
12:51 83.50 83.73 83.50 83.73 0.2K
12:52 83.73 83.73 83.73 83.73 0.1K
12:53 83.73 83.73 83.73 83.73 0.1K
12:54 83.73 83.73 83.50 83.50 1.6K
12:55 83.50 83.50 83.49 83.49 1.6K
12:56 83.49 83.49 83.49 83.49 0.1K
12:57 83.49 83.49 83.49 83.49 0.0K
12:58 83.49 83.49 83.49 83.49 0.0K
12:59 83.49 83.49 83.49 83.49 0.0K
13:00 83.49 83.49 83.49 83.49 0.0K
13:01 83.46 83.46 83.46 83.46 0.2K
13:02 83.46 83.50 83.46 83.50 1.6K
13:03 83.50 83.50 83.50 83.50 0.0K
13:04 83.68 83.68 83.68 83.68 1.5K
13:05 83.68 83.68 83.68 83.68 0.0K
13:06 83.68 83.70 83.68 83.70 1.5K
13:07 83.70 83.70 83.70 83.70 0.0K
13:08 83.70 83.70 83.70 83.70 0.1K
13:09 83.53 83.53 83.50 83.50 2.0K
13:10 83.50 83.50 83.50 83.50 0.2K
13:11 83.50 83.78 83.50 83.78 1.9K
13:12 83.78 83.78 83.78 83.78 0.0K
13:13 83.73 83.73 83.73 83.73 1.6K
13:14 83.73 83.73 83.73 83.73 0.2K
13:15 83.73 83.73 83.73 83.73 1.5K
13:16 83.67 83.70 83.67 83.70 2.2K
13:17 83.70 83.70 83.70 83.70 0.0K
13:18 83.70 83.70 83.51 83.51 2.0K
13:19 83.51 83.51 83.51 83.51 0.0K
13:20 83.40 83.50 83.40 83.50 1.7K
13:21 83.50 83.50 83.50 83.50 0.1K
13:22 83.45 83.45 83.43 83.45 1.9K
13:23 83.20 83.20 83.10 83.10 1.6K
13:24 83.10 83.41 83.10 83.41 1.2K
13:25 83.41 83.41 83.41 83.41 0.0K
13:26 83.41 83.41 83.41 83.41 0.0K
13:27 83.41 83.41 83.41 83.41 0.0K
13:28 83.41 83.41 83.41 83.41 0.1K
13:29 83.41 83.41 83.41 83.41 0.0K
13:30 83.41 83.41 83.25 83.25 0.3K
13:31 83.30 83.30 83.30 83.30 4.8K
13:32 83.30 83.30 83.30 83.30 0.0K
13:33 83.30 83.30 83.30 83.30 1.1K
13:34 83.30 83.30 83.30 83.30 0.0K
13:35 83.21 83.21 83.21 83.21 4.2K
13:36 83.21 83.21 83.21 83.21 0.0K
13:37 83.36 83.42 83.36 83.42 2.2K
13:38 83.72 83.72 83.09 83.09 2.9K
13:39 83.09 83.09 83.09 83.09 0.0K
13:40 83.09 83.09 83.09 83.09 0.0K
13:41 83.09 83.09 83.09 83.09 0.0K
13:42 83.09 83.09 83.09 83.09 0.0K
13:43 83.09 83.09 83.09 83.09 0.0K
13:44 83.70 83.70 83.70 83.70 0.2K
13:45 83.70 83.70 83.70 83.70 0.1K
13:46 83.70 83.70 83.70 83.70 0.0K
13:47 83.70 83.70 83.70 83.70 0.0K
13:48 83.34 83.34 83.34 83.34 1.1K
13:49 83.34 83.34 83.34 83.34 0.1K
13:50 83.34 83.34 83.34 83.34 0.0K
13:51 83.34 83.34 83.34 83.34 0.1K
13:52 83.34 83.34 83.34 83.34 0.1K
13:53 83.34 83.34 83.34 83.34 0.0K
13:54 83.34 83.34 83.34 83.34 0.0K
13:55 83.34 83.34 83.34 83.34 0.0K
13:56 83.34 83.34 83.34 83.34 0.0K
13:57 83.34 83.34 83.34 83.34 0.0K
13:58 83.34 83.34 83.34 83.34 0.0K
13:59 83.34 83.34 83.34 83.34 0.0K
14:00 83.34 83.34 83.34 83.34 0.0K
14:01 83.34 83.34 83.34 83.34 0.0K
14:02 83.34 83.34 83.34 83.34 0.0K
14:03 83.34 83.34 83.34 83.34 0.0K
14:04 83.34 83.34 83.34 83.34 0.2K
14:05 83.34 83.34 83.34 83.34 0.1K
14:06 83.34 83.34 83.34 83.34 0.1K
14:07 83.34 83.34 83.34 83.34 0.0K
14:08 83.34 83.34 83.34 83.34 0.0K
14:09 83.34 83.34 83.34 83.34 0.0K
14:10 83.40 83.40 83.40 83.40 0.6K
14:11 83.40 83.40 83.40 83.40 0.0K
14:12 83.40 83.40 83.40 83.40 0.0K
14:13 83.40 83.40 83.40 83.40 0.0K
14:14 83.40 83.40 83.40 83.40 0.0K
14:15 83.40 83.40 83.40 83.40 0.1K
14:16 83.54 83.54 83.54 83.54 0.2K
14:17 83.54 83.54 83.54 83.54 0.0K
14:18 83.54 83.54 83.54 83.54 0.0K
14:19 83.54 83.69 83.54 83.69 0.4K
14:20 83.69 83.69 83.69 83.69 0.0K
14:21 83.69 83.76 83.69 83.75 0.4K
14:22 83.74 83.74 83.74 83.74 0.8K
14:23 83.74 83.90 83.74 83.90 0.1K
14:24 83.90 83.90 83.90 83.90 0.2K
14:25 83.90 83.90 83.80 83.81 0.8K
14:26 83.84 83.84 83.80 83.84 0.6K
14:27 83.80 83.80 83.80 83.80 0.2K
14:28 83.80 83.88 83.80 83.88 0.2K
14:29 83.88 83.88 83.88 83.88 0.0K
14:30 84.00 84.00 84.00 84.00 0.3K
14:31 84.00 84.00 84.00 84.00 0.1K
14:32 83.75 83.75 83.75 83.75 0.5K
14:33 83.75 83.88 83.75 83.88 0.3K
14:34 83.88 83.88 83.88 83.88 0.0K
14:35 83.88 83.88 83.88 83.88 0.1K
14:36 83.88 83.88 83.88 83.88 0.1K
14:37 83.88 83.88 83.88 83.88 0.0K
14:38 83.88 83.88 83.88 83.88 0.0K
14:39 83.89 83.89 83.89 83.89 9.9K
14:40 83.89 83.89 83.89 83.89 2.4K
14:41 83.90 83.90 83.90 83.90 0.2K
14:42 83.90 83.90 83.90 83.90 0.0K
14:43 83.90 83.90 83.90 83.90 0.1K
14:44 83.90 83.90 83.90 83.90 0.1K
14:45 83.90 83.90 83.90 83.90 0.1K
14:46 83.77 83.77 83.77 83.77 0.2K
14:47 83.77 83.77 83.77 83.77 0.3K
14:48 83.77 83.92 83.77 83.92 0.3K
14:49 83.92 83.92 83.92 83.92 0.0K
14:50 83.92 83.92 83.92 83.92 0.0K
14:51 83.92 83.92 83.92 83.92 0.0K
14:52 83.92 83.92 83.92 83.92 0.1K
14:53 83.92 83.92 83.92 83.92 0.0K
14:54 83.92 83.92 83.92 83.92 0.0K
14:55 83.92 83.92 83.92 83.92 0.1K
14:56 83.92 83.92 83.92 83.92 0.1K
14:57 83.92 83.92 83.92 83.92 0.0K
14:58 83.92 83.92 83.92 83.92 0.1K
14:59 83.92 83.92 83.92 83.92 0.0K
15:00 83.92 83.92 83.92 83.92 0.0K
15:01 83.92 83.92 83.92 83.92 0.0K
15:02 83.92 83.92 83.92 83.92 0.2K
15:03 83.92 83.92 83.92 83.92 0.1K
15:04 83.74 84.11 83.74 84.11 5.5K
15:05 84.11 84.11 84.06 84.06 0.4K
15:06 84.10 84.10 84.10 84.10 0.2K
15:07 84.10 84.10 83.57 83.57 1.3K
15:08 83.57 83.57 83.57 83.57 0.1K
15:09 83.57 84.00 83.57 84.00 0.3K
15:10 84.00 84.00 83.80 83.80 0.3K
15:11 83.80 83.80 83.80 83.80 0.0K
15:12 83.80 83.80 83.80 83.80 0.0K
15:13 83.80 83.80 83.80 83.80 0.0K
15:14 83.80 83.95 83.80 83.95 2.5K
15:15 83.93 83.93 83.93 83.93 0.1K
15:16 83.93 83.93 83.93 83.93 0.1K
15:17 84.00 84.00 84.00 84.00 0.2K
15:18 84.00 84.00 84.00 84.00 0.2K
15:19 84.00 84.00 84.00 84.00 0.2K
15:20 84.00 84.00 84.00 84.00 0.1K
15:21 84.00 84.00 84.00 84.00 1.6K
15:22 84.00 84.00 84.00 84.00 0.0K
15:23 84.04 84.15 84.04 84.15 4.4K
15:24 84.08 84.15 84.08 84.15 0.7K
15:25 84.15 84.15 84.15 84.15 0.0K
15:26 84.15 84.15 84.15 84.15 0.0K
15:27 84.15 84.15 84.15 84.15 0.5K
15:28 84.15 84.15 84.15 84.15 0.0K
15:29 84.15 84.15 84.15 84.15 0.0K
15:30 84.15 84.15 84.15 84.15 0.0K
15:31 84.15 84.15 84.15 84.15 0.0K
15:32 84.15 84.15 84.15 84.15 0.1K
15:33 84.15 84.15 84.15 84.15 0.1K
15:34 84.15 84.15 84.15 84.15 0.0K
15:35 84.15 84.15 84.15 84.15 0.0K
15:36 84.15 84.15 84.15 84.15 0.0K
15:37 84.15 84.15 84.15 84.15 0.0K
15:38 84.45 84.45 84.44 84.44 0.6K
15:39 84.44 84.44 84.44 84.44 0.2K
15:40 84.44 84.44 84.43 84.43 0.2K
15:41 84.43 84.43 84.43 84.43 0.1K
15:42 84.26 84.26 84.26 84.26 0.5K
15:43 84.26 84.26 84.26 84.26 0.0K
15:44 84.26 84.26 84.01 84.01 0.8K
15:45 84.01 84.09 84.01 84.09 0.1K
15:46 84.09 84.09 84.01 84.01 0.7K
15:47 83.99 83.99 83.99 83.99 0.4K
15:48 83.99 83.99 83.99 83.99 0.0K
15:49 83.99 83.99 83.99 83.99 0.1K
15:50 84.16 84.16 84.16 84.16 0.9K
15:51 84.16 84.55 84.16 84.55 2.6K
15:52 84.55 84.75 84.55 84.75 1.2K
15:53 84.28 84.28 84.28 84.28 0.4K
15:54 84.28 84.28 84.28 84.28 0.0K
15:55 84.01 84.09 84.01 84.01 1.8K
15:56 84.01 84.01 84.01 84.01 1.5K
15:57 84.01 84.01 84.01 84.01 0.1K
15:58 84.01 84.01 84.01 84.01 0.4K
15:59 83.99 83.99 83.99 83.99 2.6K
16:00 83.98 84.01 83.50 84.01 86.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available