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 84.50 86.90 84.50 84.50 0.8K
09:32 84.50 84.50 84.50 84.50 0.0K
09:33 84.39 84.39 84.39 84.39 0.2K
09:34 84.37 84.37 84.37 84.37 0.5K
09:35 84.37 84.37 84.37 84.37 0.0K
09:36 84.37 84.46 84.26 84.46 0.5K
09:37 84.46 84.46 84.37 84.41 0.8K
09:38 84.41 84.41 84.41 84.41 0.1K
09:39 84.41 84.41 84.27 84.27 0.1K
09:40 84.27 84.27 84.26 84.26 0.5K
09:41 84.26 84.26 84.26 84.26 0.3K
09:42 84.26 84.26 84.26 84.26 0.0K
09:43 84.26 84.26 84.26 84.26 0.1K
09:44 84.26 84.26 84.26 84.26 0.0K
09:45 84.26 84.34 84.26 84.34 2.0K
09:46 84.25 84.32 84.25 84.32 1.1K
09:47 84.32 84.32 84.32 84.32 0.0K
09:48 84.32 84.32 84.32 84.32 0.0K
09:49 84.32 84.32 84.30 84.30 3.4K
09:50 84.30 84.30 83.99 83.99 0.1K
09:51 83.99 83.99 83.99 83.99 0.1K
09:52 83.99 83.99 83.99 83.99 0.0K
09:53 83.99 83.99 83.99 83.99 0.0K
09:54 84.49 84.49 84.49 84.49 0.2K
09:55 84.49 84.49 84.49 84.49 0.0K
09:56 84.49 84.49 84.49 84.49 0.1K
09:57 84.49 84.49 84.49 84.49 0.0K
09:58 84.49 84.49 84.49 84.49 0.0K
09:59 84.49 84.49 84.49 84.49 0.0K
10:00 84.49 84.49 84.49 84.49 0.0K
10:01 84.49 84.49 84.49 84.49 0.1K
10:02 84.49 84.49 84.49 84.49 0.0K
10:03 84.49 84.49 84.49 84.49 0.0K
10:04 84.49 84.49 84.49 84.49 0.0K
10:05 84.25 84.25 84.25 84.25 0.5K
10:06 84.18 84.45 84.18 84.45 0.4K
10:07 84.09 84.45 84.00 84.45 0.6K
10:08 83.89 83.89 83.89 83.89 0.1K
10:09 83.89 84.20 83.89 84.20 0.6K
10:10 84.20 84.20 84.20 84.20 0.2K
10:11 84.20 84.20 84.17 84.17 1.9K
10:12 84.17 84.44 84.17 84.44 0.2K
10:13 84.44 84.44 84.44 84.44 0.0K
10:14 84.44 84.44 84.44 84.44 0.2K
10:15 84.44 84.44 84.44 84.44 0.0K
10:16 84.44 84.44 84.44 84.44 0.0K
10:17 84.44 84.44 84.44 84.44 0.0K
10:18 84.44 84.44 83.97 83.97 0.7K
10:19 83.97 83.97 83.97 83.97 0.1K
10:20 83.97 83.97 83.97 83.97 0.0K
10:21 84.01 84.01 84.01 84.01 0.1K
10:22 84.01 84.01 84.01 84.01 0.7K
10:23 84.01 84.01 84.01 84.01 0.0K
10:24 84.01 84.01 84.01 84.01 0.1K
10:25 84.01 84.01 84.01 84.01 0.0K
10:26 84.01 84.01 84.01 84.01 0.0K
10:27 84.01 84.01 84.01 84.01 0.2K
10:28 84.01 84.01 84.01 84.01 0.1K
10:29 84.01 84.01 84.01 84.01 0.1K
10:30 84.00 84.00 84.00 84.00 0.1K
10:31 84.00 84.00 84.00 84.00 0.0K
10:32 84.00 84.00 84.00 84.00 3.1K
10:33 84.00 84.00 84.00 84.00 2.5K
10:34 84.00 84.09 84.00 84.09 1.1K
10:35 84.20 84.20 84.20 84.20 0.3K
10:36 84.20 84.20 84.20 84.20 0.3K
10:37 84.20 84.20 84.20 84.20 0.2K
10:38 84.20 84.20 84.20 84.20 0.0K
10:39 84.20 84.20 84.20 84.20 0.1K
10:40 84.20 84.20 84.20 84.20 0.2K
10:41 84.20 84.20 84.20 84.20 0.2K
10:42 84.20 84.20 84.20 84.20 0.0K
10:43 84.20 84.20 84.20 84.20 0.0K
10:44 84.20 84.20 84.20 84.20 0.0K
10:45 84.20 84.20 84.20 84.20 0.0K
10:46 84.20 84.20 84.20 84.20 0.0K
10:47 84.20 84.20 84.20 84.20 0.0K
10:48 84.20 84.20 84.20 84.20 0.0K
10:49 84.20 84.20 84.20 84.20 0.0K
10:50 84.20 84.20 84.20 84.20 0.0K
10:51 84.20 84.20 84.20 84.20 0.0K
10:52 84.20 84.20 84.20 84.20 0.0K
10:53 84.35 84.35 84.35 84.35 0.6K
10:54 84.35 84.50 84.35 84.50 2.8K
10:55 84.50 84.50 84.50 84.50 0.1K
10:56 84.50 84.50 84.50 84.50 0.0K
10:57 84.50 84.50 84.50 84.50 0.1K
10:58 84.50 84.50 84.50 84.50 0.0K
10:59 84.50 84.50 84.50 84.50 0.0K
11:00 84.50 84.50 84.50 84.50 0.1K
11:01 84.50 84.50 84.50 84.50 0.1K
11:02 84.77 84.78 84.77 84.78 0.6K
11:03 84.78 84.78 84.78 84.78 0.6K
11:04 84.78 84.78 84.78 84.78 0.9K
11:05 84.78 84.78 84.78 84.78 0.0K
11:06 84.78 84.78 84.78 84.78 0.0K
11:07 84.78 84.78 84.78 84.78 0.1K
11:08 84.78 84.78 84.78 84.78 0.0K
11:09 84.78 84.78 84.78 84.78 0.2K
11:10 84.78 84.78 84.78 84.78 0.0K
11:11 84.78 84.78 84.78 84.78 0.0K
11:12 84.78 84.78 84.78 84.78 0.0K
11:13 85.00 85.00 85.00 85.00 6.1K
11:14 85.00 85.00 85.00 85.00 0.0K
11:15 85.00 85.75 85.00 85.75 0.8K
11:16 85.75 85.75 85.75 85.75 0.0K
11:17 85.75 85.75 85.75 85.75 0.1K
11:18 85.75 85.75 85.38 85.38 0.2K
11:19 85.38 85.38 85.38 85.38 0.3K
11:20 85.38 85.38 85.38 85.38 0.1K
11:21 85.38 85.49 85.38 85.49 0.3K
11:22 85.49 85.49 85.49 85.49 0.1K
11:23 85.49 85.49 85.49 85.49 0.1K
11:24 85.49 85.49 85.49 85.49 1.2K
11:25 85.49 85.49 85.49 85.49 0.1K
11:26 85.49 85.49 85.49 85.49 0.0K
11:27 85.49 85.49 85.49 85.49 0.0K
11:28 85.49 85.49 85.49 85.49 0.0K
11:29 85.49 85.49 85.49 85.49 0.2K
11:30 85.49 85.53 85.49 85.53 0.4K
11:31 85.50 85.50 85.50 85.50 0.1K
11:32 85.55 85.55 85.52 85.52 1.0K
11:33 85.50 85.50 85.50 85.50 0.2K
11:34 85.50 85.53 85.50 85.53 0.5K
11:35 85.53 85.55 85.50 85.50 1.0K
11:36 85.50 85.50 85.50 85.50 0.2K
11:37 85.50 85.50 85.50 85.50 0.0K
11:38 85.36 85.36 85.36 85.36 0.1K
11:39 85.36 85.36 85.36 85.36 0.0K
11:40 85.36 85.48 85.20 85.48 0.5K
11:41 85.48 85.48 85.48 85.48 0.0K
11:42 85.48 85.48 85.48 85.48 0.0K
11:43 85.48 85.48 85.48 85.48 0.0K
11:44 85.48 85.48 85.48 85.48 0.0K
11:45 85.48 85.48 85.48 85.48 0.0K
11:46 85.48 85.48 85.48 85.48 0.0K
11:47 85.48 85.48 85.48 85.48 0.1K
11:48 85.48 85.48 85.48 85.48 0.0K
11:49 85.48 85.48 85.48 85.48 0.0K
11:50 85.50 85.50 85.50 85.50 0.7K
11:51 85.50 85.50 85.50 85.50 0.0K
11:52 85.50 85.50 85.50 85.50 0.0K
11:53 85.50 85.50 85.50 85.50 0.0K
11:54 85.35 85.49 85.35 85.49 3.1K
11:55 85.35 85.35 85.20 85.30 0.5K
11:56 85.30 85.40 85.30 85.40 0.2K
11:57 85.40 85.40 85.25 85.25 0.3K
11:58 85.25 85.25 85.25 85.25 0.3K
11:59 85.50 85.50 85.50 85.50 1.8K
12:00 85.55 85.55 85.55 85.55 0.2K
12:01 85.55 85.55 85.55 85.55 0.1K
12:02 85.55 85.55 85.55 85.55 0.0K
12:03 85.55 85.55 85.55 85.55 0.0K
12:04 85.55 85.89 85.55 85.89 0.2K
12:05 85.89 85.89 85.89 85.89 0.0K
12:06 85.89 85.89 85.89 85.89 0.0K
12:07 85.89 85.89 85.89 85.89 0.0K
12:08 85.89 85.89 85.89 85.89 0.0K
12:09 85.56 85.56 85.56 85.56 0.3K
12:10 85.56 85.56 85.56 85.56 0.0K
12:11 85.56 85.56 85.56 85.56 0.2K
12:12 85.40 85.40 85.40 85.40 1.3K
12:13 85.40 85.40 85.40 85.40 0.0K
12:14 85.40 85.40 85.40 85.40 0.0K
12:15 85.40 85.40 85.40 85.40 0.1K
12:16 85.40 85.56 85.40 85.56 0.1K
12:17 85.56 85.56 85.56 85.56 0.0K
12:18 85.56 85.56 85.56 85.56 0.1K
12:19 85.56 85.56 85.56 85.56 0.0K
12:20 86.19 86.19 86.19 86.19 0.2K
12:21 86.19 86.19 86.19 86.19 0.0K
12:22 86.19 86.19 86.19 86.19 0.0K
12:23 86.19 86.19 86.19 86.19 0.0K
12:24 86.19 86.19 86.19 86.19 0.0K
12:25 86.19 86.19 86.19 86.19 0.0K
12:26 85.61 85.61 85.61 85.61 0.1K
12:27 85.61 85.61 85.61 85.61 0.0K
12:28 85.61 85.61 85.61 85.61 0.0K
12:29 85.61 85.61 85.61 85.61 0.0K
12:30 85.61 85.61 85.61 85.61 0.0K
12:31 85.61 85.61 85.61 85.61 0.0K
12:32 85.61 85.61 85.61 85.61 0.0K
12:33 85.61 85.61 85.61 85.61 0.0K
12:34 85.61 85.61 85.61 85.61 0.0K
12:35 85.61 85.61 85.61 85.61 0.0K
12:36 85.61 85.61 85.61 85.61 0.0K
12:37 85.61 85.61 85.21 85.21 0.5K
12:38 85.21 85.21 85.21 85.21 0.0K
12:39 85.21 85.21 85.21 85.21 0.0K
12:40 85.21 85.21 85.21 85.21 0.1K
12:41 85.21 85.21 85.21 85.21 0.0K
12:42 85.21 85.21 85.21 85.21 0.0K
12:43 85.60 85.60 85.60 85.60 0.4K
12:44 85.60 85.60 85.51 85.51 1.2K
12:45 85.48 85.48 85.48 85.48 0.2K
12:46 85.48 85.48 85.48 85.48 0.1K
12:47 85.48 85.48 85.48 85.48 0.1K
12:48 85.48 85.48 85.48 85.48 0.0K
12:49 85.48 85.48 85.48 85.48 0.0K
12:50 85.48 85.48 85.48 85.48 0.0K
12:51 85.48 85.48 85.48 85.48 0.0K
12:52 85.48 85.48 85.48 85.48 0.0K
12:53 85.48 85.48 85.48 85.48 0.0K
12:54 85.48 85.48 85.48 85.48 0.0K
12:55 85.48 85.48 85.48 85.48 0.0K
12:56 85.48 85.48 85.48 85.48 0.0K
12:57 85.48 85.48 85.22 85.22 0.6K
12:58 85.22 85.22 85.22 85.22 0.0K
12:59 85.22 85.22 85.22 85.22 0.9K
13:00 85.22 85.22 85.22 85.22 0.0K
13:01 85.22 85.22 85.22 85.22 0.0K
13:02 85.22 85.22 85.22 85.22 0.0K
13:03 85.22 85.22 85.22 85.22 0.0K
13:04 85.22 85.22 85.22 85.22 0.0K
13:05 85.22 85.22 85.22 85.22 0.0K
13:06 85.22 85.22 85.22 85.22 0.0K
13:07 85.22 85.22 85.22 85.22 0.0K
13:08 85.22 85.22 85.22 85.22 0.0K
13:09 85.22 85.22 85.22 85.22 0.1K
13:10 85.22 85.22 85.22 85.22 0.0K
13:11 85.22 85.22 85.22 85.22 0.0K
13:12 85.22 85.22 85.22 85.22 0.0K
13:13 85.22 85.22 85.22 85.22 0.0K
13:14 85.22 85.22 85.22 85.22 0.0K
13:15 85.22 85.22 85.22 85.22 0.0K
13:16 85.22 85.22 85.22 85.22 0.0K
13:17 85.22 85.22 85.22 85.22 0.0K
13:18 85.22 85.22 85.22 85.22 0.0K
13:19 85.22 85.22 85.22 85.22 0.0K
13:20 85.22 85.22 85.22 85.22 0.0K
13:21 85.22 85.22 85.22 85.22 0.1K
13:22 85.36 85.36 85.36 85.36 0.4K
13:23 85.36 85.36 85.36 85.36 0.0K
13:24 85.60 85.60 85.60 85.60 0.2K
13:25 85.60 85.60 85.60 85.60 0.0K
13:26 85.60 85.60 85.60 85.60 0.0K
13:27 85.60 85.60 85.60 85.60 0.0K
13:28 85.60 85.60 85.60 85.60 0.2K
13:29 85.60 85.60 85.60 85.60 0.0K
13:30 85.60 85.60 85.60 85.60 0.0K
13:31 85.60 85.60 85.60 85.60 0.0K
13:32 85.60 85.70 85.54 85.69 2.3K
13:33 85.69 85.72 85.69 85.72 0.7K
13:34 85.72 85.72 85.72 85.72 0.1K
13:35 85.72 85.73 85.72 85.73 0.2K
13:36 85.73 85.74 85.73 85.74 0.6K
13:37 85.74 85.74 85.74 85.74 0.4K
13:38 85.74 85.74 85.74 85.74 0.0K
13:39 85.74 85.74 85.74 85.74 0.3K
13:40 85.74 85.74 85.60 85.60 0.3K
13:41 85.60 85.72 85.60 85.72 0.2K
13:42 85.80 85.80 85.60 85.78 6.1K
13:43 85.78 85.78 85.60 85.60 0.3K
13:44 85.60 85.60 85.60 85.60 0.1K
13:45 85.60 85.60 85.60 85.60 0.0K
13:46 85.60 85.60 85.60 85.60 0.9K
13:47 85.80 85.80 85.80 85.80 0.6K
13:48 85.79 85.89 85.77 85.77 7.4K
13:49 85.77 86.22 85.77 86.22 5.2K
13:50 86.22 86.50 86.22 86.50 1.4K
13:51 86.50 86.50 86.02 86.02 6.5K
13:52 86.02 86.02 86.02 86.02 0.1K
13:53 86.36 86.36 86.36 86.36 0.2K
13:54 86.36 86.36 86.36 86.36 0.0K
13:55 86.50 86.50 86.02 86.35 5.7K
13:56 86.02 86.40 86.02 86.39 2.0K
13:57 86.41 86.42 86.39 86.39 0.6K
13:58 86.39 86.39 86.39 86.39 0.0K
13:59 86.39 86.39 86.39 86.39 0.2K
14:00 86.39 86.49 86.39 86.49 0.2K
14:01 86.49 86.75 86.49 86.75 0.6K
14:02 86.75 86.75 86.75 86.75 0.0K
14:03 86.75 86.75 86.75 86.75 0.0K
14:04 86.75 86.75 86.75 86.75 0.0K
14:05 86.00 86.00 86.00 86.00 0.5K
14:06 86.00 86.00 85.85 85.89 2.1K
14:07 85.97 85.97 85.95 85.95 2.0K
14:08 85.95 86.18 85.95 86.14 4.4K
14:09 86.14 86.66 85.92 85.92 4.7K
14:10 85.92 85.92 85.90 85.90 1.8K
14:11 85.90 86.01 85.90 85.97 2.3K
14:12 85.97 86.05 85.97 86.05 2.9K
14:13 86.05 86.05 86.02 86.02 1.5K
14:14 85.97 85.97 85.92 85.92 1.7K
14:15 85.92 85.92 85.92 85.92 0.0K
14:16 85.69 85.69 85.69 85.69 0.1K
14:17 85.69 85.69 85.69 85.69 0.0K
14:18 85.69 85.85 85.69 85.80 1.2K
14:19 85.80 85.80 85.74 85.80 4.8K
14:20 85.80 85.80 85.80 85.80 0.0K
14:21 85.81 86.20 85.81 86.20 0.6K
14:22 86.20 86.20 86.20 86.20 0.0K
14:23 86.20 86.20 86.20 86.20 0.0K
14:24 86.20 86.20 86.20 86.20 0.0K
14:25 86.20 86.20 86.20 86.20 0.0K
14:26 86.20 86.20 86.20 86.20 0.0K
14:27 86.20 86.20 86.20 86.20 0.0K
14:28 86.20 86.20 86.20 86.20 0.0K
14:29 86.20 86.20 86.20 86.20 0.0K
14:30 86.20 86.20 86.20 86.20 0.1K
14:31 86.20 86.20 85.79 85.79 1.7K
14:32 85.79 86.10 85.79 86.10 2.7K
14:33 86.03 86.07 86.03 86.07 2.3K
14:34 86.07 86.07 86.07 86.07 0.0K
14:35 86.25 86.25 86.25 86.25 1.5K
14:36 86.50 86.50 86.50 86.50 1.2K
14:37 86.50 86.50 86.35 86.35 0.2K
14:38 86.25 86.25 86.25 86.25 0.5K
14:39 86.25 86.25 86.05 86.05 0.5K
14:40 86.50 86.50 86.01 86.01 0.7K
14:41 86.01 86.34 86.01 86.34 0.2K
14:42 86.50 86.50 86.50 86.50 0.5K
14:43 86.10 86.10 86.10 86.10 0.3K
14:44 86.10 86.10 86.10 86.10 0.1K
14:45 86.30 86.30 86.30 86.30 0.5K
14:46 86.30 86.30 86.30 86.30 0.0K
14:47 86.30 86.30 86.30 86.30 0.0K
14:48 86.30 86.30 86.30 86.30 0.0K
14:49 86.30 86.30 86.30 86.30 1.2K
14:50 86.24 86.24 86.24 86.24 0.1K
14:51 86.24 86.24 86.24 86.24 0.0K
14:52 86.24 86.24 86.24 86.24 0.0K
14:53 86.24 86.24 86.24 86.24 0.0K
14:54 86.24 86.24 86.24 86.24 0.0K
14:55 86.24 86.24 86.24 86.24 0.0K
14:56 86.24 86.24 86.24 86.24 0.0K
14:57 86.24 86.24 86.24 86.24 0.0K
14:58 86.24 86.24 86.24 86.24 0.5K
14:59 86.24 86.24 86.12 86.12 1.6K
15:00 86.22 86.22 86.06 86.06 3.0K
15:01 86.07 86.14 86.01 86.01 3.0K
15:02 86.01 86.20 86.01 86.20 2.9K
15:03 86.20 86.20 86.20 86.20 1.4K
15:04 86.20 86.25 86.17 86.17 3.0K
15:05 86.17 86.17 86.17 86.17 1.2K
15:06 86.05 86.05 86.05 86.05 0.3K
15:07 86.05 86.18 86.05 86.18 1.9K
15:08 86.18 86.22 86.18 86.22 1.4K
15:09 86.22 86.22 86.22 86.22 1.8K
15:10 86.31 86.33 86.31 86.33 1.6K
15:11 86.33 86.33 86.22 86.23 2.4K
15:12 85.84 86.20 85.84 86.20 1.6K
15:13 86.20 86.20 86.20 86.20 0.9K
15:14 86.20 86.20 86.20 86.20 0.7K
15:15 86.20 86.29 86.20 86.29 1.9K
15:16 86.35 86.56 86.35 86.56 1.3K
15:17 86.65 86.65 86.62 86.62 3.2K
15:18 86.62 86.65 86.60 86.62 22.9K
15:19 86.62 86.67 86.56 86.56 3.5K
15:20 86.58 86.59 85.36 86.59 5.5K
15:21 86.46 86.80 86.46 86.80 3.8K
15:22 86.80 86.84 86.80 86.84 1.4K
15:23 86.80 87.00 86.44 86.47 4.2K
15:24 86.47 86.47 86.47 86.47 1.4K
15:25 86.47 87.31 86.47 87.31 8.8K
15:26 87.30 87.54 87.30 87.54 3.0K
15:27 87.50 87.51 87.43 87.43 3.7K
15:28 87.43 87.74 87.15 87.65 2.8K
15:29 87.50 87.50 87.01 87.01 16.3K
15:30 87.01 87.01 86.89 86.89 1.4K
15:31 86.88 86.96 86.77 86.77 3.2K
15:32 86.77 86.77 86.77 86.77 0.5K
15:33 86.81 86.93 86.77 86.77 1.1K
15:34 86.77 86.77 86.77 86.77 0.2K
15:35 86.77 86.77 86.77 86.77 0.0K
15:36 86.77 86.77 86.77 86.77 0.0K
15:37 86.77 86.77 86.77 86.77 0.0K
15:38 86.77 86.77 86.77 86.77 0.0K
15:39 86.89 86.89 86.89 86.89 0.3K
15:40 86.89 86.89 86.89 86.89 0.5K
15:41 86.67 86.80 86.67 86.80 2.1K
15:42 86.80 87.09 86.80 87.09 1.7K
15:43 87.09 87.15 87.04 87.15 3.2K
15:44 87.15 87.15 87.15 87.15 0.0K
15:45 86.99 86.99 86.99 86.99 0.2K
15:46 86.99 86.99 86.99 86.99 0.0K
15:47 86.99 86.99 86.99 86.99 0.0K
15:48 86.77 86.79 86.77 86.79 1.6K
15:49 86.79 86.90 86.79 86.86 3.2K
15:50 86.86 87.03 86.86 87.00 2.5K
15:51 87.00 87.00 87.00 87.00 2.3K
15:52 87.00 87.25 87.00 87.25 1.6K
15:53 87.25 87.25 87.25 87.25 0.0K
15:54 87.25 87.25 87.25 87.25 0.0K
15:55 87.25 87.25 86.81 86.81 0.3K
15:56 86.70 86.70 86.70 86.70 0.1K
15:57 86.70 86.78 86.70 86.78 0.3K
15:58 86.78 86.78 86.78 86.78 0.0K
15:59 86.78 86.78 86.78 86.78 0.0K
16:00 86.78 86.78 86.31 86.46 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available