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 86.90 89.00 86.90 86.90 3.0K
09:32 86.90 86.90 86.35 86.35 0.3K
09:33 86.35 86.80 86.16 86.80 1.7K
09:34 86.80 86.80 86.05 86.05 7.2K
09:35 86.05 86.37 86.00 86.00 7.4K
09:36 86.37 86.50 86.37 86.50 1.8K
09:37 86.50 86.50 86.50 86.50 0.9K
09:38 86.50 86.50 85.50 86.00 6.6K
09:39 86.00 86.49 86.00 86.49 0.1K
09:40 86.49 86.63 86.49 86.63 0.2K
09:41 86.63 86.81 86.63 86.81 0.2K
09:42 86.81 86.81 86.81 86.81 0.0K
09:43 86.81 86.81 86.81 86.81 0.0K
09:44 86.81 86.81 86.50 86.50 0.4K
09:45 86.50 86.50 86.00 86.00 1.0K
09:46 86.00 86.00 85.80 85.80 1.3K
09:47 85.80 85.80 85.80 85.80 0.0K
09:48 85.80 85.80 85.80 85.80 0.1K
09:49 85.80 85.96 85.80 85.96 0.3K
09:50 85.96 85.96 85.96 85.96 0.3K
09:51 85.96 85.96 85.96 85.96 0.1K
09:52 85.96 85.96 85.96 85.96 0.0K
09:53 85.96 85.96 85.96 85.96 0.1K
09:54 85.96 85.96 85.96 85.96 0.0K
09:55 85.96 85.96 85.96 85.96 0.1K
09:56 85.96 85.96 85.96 85.96 0.1K
09:57 85.96 85.96 85.96 85.96 0.0K
09:58 85.96 85.96 85.96 85.96 0.2K
09:59 85.96 85.96 85.96 85.96 0.0K
10:00 85.96 85.96 85.96 85.96 0.2K
10:01 85.96 85.96 85.96 85.96 0.0K
10:02 85.94 85.95 85.94 85.95 0.9K
10:03 85.95 85.95 85.95 85.95 0.1K
10:04 85.95 85.95 85.95 85.95 0.2K
10:05 85.95 85.95 85.95 85.95 0.0K
10:06 85.95 85.95 85.95 85.95 0.0K
10:07 85.95 85.95 85.95 85.95 0.0K
10:08 85.95 85.95 85.95 85.95 0.0K
10:09 85.95 85.95 85.95 85.95 0.0K
10:10 85.95 85.95 85.95 85.95 0.0K
10:11 85.95 85.95 85.95 85.95 0.5K
10:12 85.95 85.95 85.95 85.95 0.0K
10:13 85.95 85.95 85.95 85.95 0.0K
10:14 86.02 86.46 86.02 86.46 0.2K
10:15 86.46 86.46 86.46 86.46 0.0K
10:16 86.46 86.46 86.46 86.46 0.1K
10:17 86.46 86.46 86.05 86.05 0.2K
10:18 86.05 86.05 86.05 86.05 0.0K
10:19 86.05 86.05 86.05 86.05 0.1K
10:20 86.21 86.21 86.21 86.21 0.1K
10:21 86.21 86.21 86.21 86.21 0.0K
10:22 86.21 86.21 86.21 86.21 0.0K
10:23 86.21 86.21 86.21 86.21 0.0K
10:24 86.21 86.23 86.21 86.23 0.3K
10:25 86.23 86.23 86.23 86.23 0.0K
10:26 86.23 86.25 86.21 86.21 0.4K
10:27 85.95 86.25 85.95 86.25 0.2K
10:28 86.25 86.25 86.25 86.25 0.0K
10:29 86.20 86.20 86.20 86.20 0.2K
10:30 86.13 86.13 86.13 86.13 0.1K
10:31 86.13 86.13 86.13 86.13 0.0K
10:32 86.13 86.13 86.13 86.13 0.0K
10:33 86.13 86.13 86.13 86.13 0.0K
10:34 86.13 86.13 86.13 86.13 0.2K
10:35 86.13 86.13 86.13 86.13 0.1K
10:36 86.13 86.13 86.13 86.13 0.3K
10:37 86.13 86.13 86.13 86.13 0.0K
10:38 86.13 86.13 86.13 86.13 0.0K
10:39 86.13 86.13 86.13 86.13 0.0K
10:40 86.13 86.13 86.13 86.13 0.0K
10:41 86.13 86.13 86.13 86.13 0.1K
10:42 86.13 86.13 86.13 86.13 0.1K
10:43 86.13 86.13 86.13 86.13 0.3K
10:44 86.13 86.15 86.13 86.13 0.2K
10:45 86.05 86.05 86.05 86.05 0.1K
10:46 86.05 86.05 86.05 86.05 0.0K
10:47 86.05 86.05 86.05 86.05 0.0K
10:48 86.05 86.05 86.05 86.05 0.0K
10:49 86.05 86.05 86.05 86.05 0.0K
10:50 86.05 86.05 86.05 86.05 0.0K
10:51 86.05 86.05 86.05 86.05 0.0K
10:52 86.05 86.05 86.05 86.05 0.0K
10:53 86.05 86.05 86.05 86.05 0.0K
10:54 86.05 86.05 86.05 86.05 0.2K
10:55 86.05 86.05 86.05 86.05 0.0K
10:56 86.05 86.06 86.05 86.06 3.0K
10:57 86.06 86.06 86.06 86.06 0.3K
10:58 86.06 86.06 86.06 86.06 0.1K
10:59 86.06 86.06 86.06 86.06 0.0K
11:00 86.14 86.14 86.14 86.14 0.2K
11:01 86.14 86.14 86.14 86.14 0.0K
11:02 86.14 86.14 86.14 86.14 0.0K
11:03 86.14 86.14 86.14 86.14 0.0K
11:04 86.14 86.14 86.14 86.14 0.0K
11:05 86.14 86.14 86.14 86.14 0.0K
11:06 86.14 86.14 86.14 86.14 0.0K
11:07 86.14 86.14 86.14 86.14 0.0K
11:08 86.05 86.05 86.05 86.05 0.5K
11:09 86.05 86.05 86.05 86.05 0.0K
11:10 86.05 86.29 86.05 86.29 0.5K
11:11 86.29 86.29 86.29 86.29 0.0K
11:12 86.29 86.29 86.29 86.29 0.4K
11:13 86.29 86.67 86.29 86.67 2.0K
11:14 86.52 86.75 86.52 86.75 1.4K
11:15 86.75 86.75 86.58 86.58 0.2K
11:16 86.58 86.58 86.58 86.58 0.0K
11:17 86.58 86.58 86.58 86.58 0.0K
11:18 86.58 86.58 86.58 86.58 0.0K
11:19 86.58 86.58 86.58 86.58 0.0K
11:20 86.58 86.58 86.58 86.58 0.0K
11:21 86.58 86.58 86.58 86.58 0.0K
11:22 86.58 86.58 86.58 86.58 0.0K
11:23 86.58 86.58 86.58 86.58 0.0K
11:24 86.58 86.58 86.58 86.58 0.0K
11:25 86.58 86.58 86.58 86.58 0.0K
11:26 86.58 86.58 86.58 86.58 0.0K
11:27 86.58 86.58 86.58 86.58 0.0K
11:28 86.58 86.58 86.58 86.58 0.2K
11:29 86.58 86.58 86.58 86.58 0.0K
11:30 86.58 86.58 86.58 86.58 0.1K
11:31 86.58 86.58 86.58 86.58 0.0K
11:32 86.35 86.80 86.35 86.80 0.6K
11:33 86.60 86.60 86.51 86.58 0.9K
11:34 86.71 86.71 86.71 86.71 0.5K
11:35 86.80 86.80 86.80 86.80 0.2K
11:36 86.80 86.80 86.80 86.80 0.0K
11:37 86.80 86.80 86.80 86.80 0.0K
11:38 86.97 87.11 86.97 87.11 3.7K
11:39 87.13 87.13 87.13 87.13 0.1K
11:40 87.13 87.13 87.10 87.10 0.1K
11:41 87.10 87.10 87.10 87.10 1.2K
11:42 87.10 87.10 86.90 86.90 0.1K
11:43 86.90 86.90 86.90 86.90 0.0K
11:44 86.90 86.90 86.90 86.90 0.0K
11:45 86.90 86.90 86.90 86.90 0.0K
11:46 86.90 86.90 86.90 86.90 0.3K
11:47 86.90 86.90 86.70 86.70 1.3K
11:48 86.70 86.70 86.70 86.70 0.0K
11:49 86.70 86.70 86.70 86.70 0.1K
11:50 86.70 86.70 86.70 86.70 0.0K
11:51 86.70 86.70 86.70 86.70 0.1K
11:52 86.75 86.75 86.75 86.75 5.8K
11:53 86.75 86.75 86.75 86.75 0.0K
11:54 86.75 86.75 86.39 86.39 0.2K
11:55 86.39 86.39 86.39 86.39 0.0K
11:56 86.39 86.39 86.39 86.39 0.0K
11:57 86.39 86.39 86.39 86.39 0.0K
11:58 86.39 86.39 86.39 86.39 0.1K
11:59 86.39 86.39 86.39 86.39 0.0K
12:00 86.39 86.39 86.39 86.39 0.0K
12:01 86.39 86.39 86.39 86.39 0.0K
12:02 86.39 86.39 86.39 86.39 0.0K
12:03 86.39 86.39 86.39 86.39 0.0K
12:04 86.39 86.39 86.39 86.39 0.0K
12:05 86.39 86.39 86.39 86.39 0.0K
12:06 86.39 86.39 86.39 86.39 0.1K
12:07 86.39 86.39 86.39 86.39 0.0K
12:08 86.39 86.39 86.39 86.39 0.0K
12:09 86.39 86.39 86.39 86.39 0.1K
12:10 86.39 86.39 86.39 86.39 0.0K
12:11 86.39 86.75 86.39 86.75 0.1K
12:12 86.75 87.49 86.75 87.49 0.5K
12:13 87.49 87.49 87.19 87.20 1.0K
12:14 87.21 87.21 87.09 87.11 0.3K
12:15 87.11 87.11 87.11 87.11 0.1K
12:16 87.11 87.11 87.11 87.11 0.0K
12:17 87.11 87.11 87.11 87.11 0.0K
12:18 87.11 87.11 87.11 87.11 0.0K
12:19 87.11 87.11 87.11 87.11 0.0K
12:20 87.11 87.11 87.11 87.11 0.0K
12:21 87.11 87.11 86.83 86.83 0.3K
12:22 86.83 86.83 86.83 86.83 0.0K
12:23 86.85 86.85 86.85 86.85 0.1K
12:24 86.85 86.85 86.85 86.85 0.0K
12:25 86.85 86.85 86.85 86.85 0.0K
12:26 86.85 86.85 86.85 86.85 0.1K
12:27 86.85 86.85 86.85 86.85 0.0K
12:28 86.85 86.85 86.85 86.85 0.0K
12:29 86.85 86.85 86.85 86.85 0.0K
12:30 86.85 86.85 86.85 86.85 0.1K
12:31 86.85 86.85 86.85 86.85 0.1K
12:32 86.85 86.85 86.85 86.85 0.0K
12:33 86.85 86.85 86.85 86.85 0.0K
12:34 86.90 86.90 86.90 86.90 0.1K
12:35 86.90 86.90 86.90 86.90 0.0K
12:36 86.90 86.92 86.90 86.92 0.2K
12:37 86.75 86.75 86.75 86.75 0.1K
12:38 86.94 86.94 86.73 86.76 0.3K
12:39 86.76 86.78 86.76 86.78 0.1K
12:40 86.78 86.78 86.78 86.78 0.0K
12:41 86.78 86.78 86.66 86.66 0.1K
12:42 86.66 86.66 86.66 86.66 0.0K
12:43 86.66 86.66 86.66 86.66 0.1K
12:44 86.66 86.66 86.66 86.66 0.0K
12:45 86.66 86.66 86.66 86.66 0.0K
12:46 86.66 86.66 86.66 86.66 0.0K
12:47 86.66 86.66 86.66 86.66 0.1K
12:48 86.66 86.66 86.66 86.66 0.0K
12:49 86.66 86.66 86.66 86.66 0.0K
12:50 86.81 86.81 86.81 86.81 0.8K
12:51 86.81 86.81 86.81 86.81 0.0K
12:52 86.81 86.81 86.81 86.81 0.1K
12:53 86.81 86.81 86.81 86.81 0.0K
12:54 86.81 86.81 86.81 86.81 0.0K
12:55 86.81 86.81 86.81 86.81 0.0K
12:56 86.81 86.81 86.81 86.81 0.0K
12:57 86.81 86.81 86.81 86.81 0.0K
12:58 86.81 86.81 86.81 86.81 0.0K
12:59 86.81 86.81 86.81 86.81 0.1K
13:00 86.81 86.81 86.81 86.81 0.0K
13:01 86.81 86.81 86.81 86.81 0.0K
13:02 86.81 86.81 86.81 86.81 0.0K
13:03 86.81 86.81 86.81 86.81 0.0K
13:04 86.81 86.81 86.81 86.81 0.0K
13:05 86.81 86.81 86.81 86.81 0.0K
13:06 86.81 86.81 86.81 86.81 0.0K
13:07 86.81 86.81 86.81 86.81 0.0K
13:08 86.81 86.81 86.81 86.81 0.0K
13:09 86.60 86.60 86.60 86.60 0.1K
13:10 86.60 86.60 86.60 86.60 0.0K
13:11 86.60 86.60 86.60 86.60 0.1K
13:12 86.60 86.60 86.60 86.60 0.0K
13:13 86.60 86.60 86.60 86.60 0.0K
13:14 86.60 86.60 86.60 86.60 0.0K
13:15 86.60 86.60 86.60 86.60 0.0K
13:16 86.60 86.60 86.60 86.60 0.0K
13:17 86.60 86.60 86.60 86.60 0.0K
13:18 86.60 86.60 86.60 86.60 0.0K
13:19 86.60 86.60 86.60 86.60 0.0K
13:20 86.60 86.60 86.60 86.60 0.0K
13:21 86.60 86.60 86.60 86.60 0.0K
13:22 86.60 86.60 86.60 86.60 0.1K
13:23 86.58 86.58 86.48 86.48 0.8K
13:24 86.48 86.48 86.48 86.48 0.0K
13:25 86.58 86.58 86.58 86.58 0.1K
13:26 86.58 86.58 86.58 86.58 0.0K
13:27 86.58 86.58 86.58 86.58 0.0K
13:28 86.58 86.58 86.58 86.58 0.0K
13:29 86.58 86.58 86.58 86.58 0.0K
13:30 86.58 86.58 86.58 86.58 0.0K
13:31 86.58 86.58 86.58 86.58 0.0K
13:32 86.59 86.59 86.59 86.59 1.8K
13:33 86.59 86.59 86.59 86.59 0.1K
13:34 86.59 86.59 86.59 86.59 0.0K
13:35 86.59 86.59 86.59 86.59 0.0K
13:36 86.59 86.59 86.59 86.59 0.0K
13:37 86.59 86.59 86.59 86.59 0.0K
13:38 86.59 86.59 86.59 86.59 0.0K
13:39 86.59 86.59 86.59 86.59 0.0K
13:40 86.59 86.59 86.59 86.59 0.0K
13:41 86.59 86.59 86.41 86.41 0.2K
13:42 86.59 86.59 86.59 86.59 1.0K
13:43 86.59 86.59 86.59 86.59 0.0K
13:44 86.59 86.59 86.59 86.59 0.6K
13:45 86.62 86.62 86.62 86.62 0.7K
13:46 86.62 86.62 86.62 86.62 0.0K
13:47 86.62 86.62 86.62 86.62 0.1K
13:48 86.62 86.62 86.62 86.62 0.1K
13:49 86.62 86.62 86.62 86.62 0.0K
13:50 86.62 86.62 86.62 86.62 0.0K
13:51 86.62 86.62 86.62 86.62 0.0K
13:52 86.62 86.62 86.62 86.62 0.1K
13:53 86.62 86.62 86.62 86.62 0.0K
13:54 86.62 86.62 86.62 86.62 0.0K
13:55 86.62 86.62 86.62 86.62 0.0K
13:56 86.62 86.62 86.62 86.62 0.0K
13:57 86.62 86.62 86.62 86.62 0.0K
13:58 86.62 86.62 86.62 86.62 0.0K
13:59 86.62 86.62 86.62 86.62 0.0K
14:00 86.62 86.62 86.62 86.62 0.0K
14:01 86.62 86.62 86.62 86.62 0.0K
14:02 86.62 86.62 86.62 86.62 0.0K
14:03 86.62 86.62 86.62 86.62 0.0K
14:04 86.62 86.62 86.62 86.62 0.1K
14:05 86.62 86.62 86.62 86.62 0.0K
14:06 86.62 86.62 86.62 86.62 0.0K
14:07 86.62 86.62 86.62 86.62 0.0K
14:08 86.62 86.62 86.62 86.62 0.0K
14:09 86.62 86.62 86.62 86.62 0.0K
14:10 86.62 86.62 86.62 86.62 0.0K
14:11 86.62 86.62 86.62 86.62 0.0K
14:12 86.62 86.62 86.62 86.62 0.0K
14:13 86.62 86.62 86.62 86.62 0.0K
14:14 86.62 86.62 86.62 86.62 0.0K
14:15 86.44 86.44 86.40 86.40 1.3K
14:16 86.39 86.39 86.25 86.25 0.6K
14:17 86.25 86.25 86.25 86.25 0.2K
14:18 86.25 86.25 86.25 86.25 0.0K
14:19 86.25 86.25 86.25 86.25 0.0K
14:20 86.25 86.25 86.25 86.25 0.0K
14:21 86.25 86.25 86.13 86.13 1.1K
14:22 86.13 86.13 86.13 86.13 0.2K
14:23 86.13 86.13 86.00 86.00 1.8K
14:24 86.01 86.01 86.00 86.00 8.3K
14:25 86.00 86.00 86.00 86.00 0.0K
14:26 86.00 86.00 86.00 86.00 0.0K
14:27 86.00 86.00 86.00 86.00 0.1K
14:28 86.00 86.75 86.00 86.75 1.7K
14:29 86.75 86.75 86.16 86.16 1.0K
14:30 86.16 86.16 86.16 86.16 0.1K
14:31 86.16 86.16 86.15 86.15 0.2K
14:32 86.15 86.15 86.15 86.15 0.0K
14:33 86.14 86.14 86.14 86.14 0.3K
14:34 86.14 86.14 86.14 86.14 0.0K
14:35 85.98 85.98 85.98 85.98 0.1K
14:36 85.98 85.98 85.98 85.98 0.1K
14:37 85.98 85.98 85.98 85.98 0.0K
14:38 85.98 85.98 85.98 85.98 0.0K
14:39 85.98 85.98 85.98 85.98 0.0K
14:40 85.98 85.98 85.98 85.98 0.0K
14:41 85.98 85.98 85.98 85.98 0.1K
14:42 85.98 85.98 85.98 85.98 0.0K
14:43 85.98 85.98 85.90 85.90 2.5K
14:44 85.75 85.75 85.75 85.75 2.9K
14:45 85.75 85.75 85.75 85.75 0.1K
14:46 85.75 85.75 85.75 85.75 0.0K
14:47 85.75 85.75 85.75 85.75 0.1K
14:48 85.27 85.27 85.27 85.27 1.0K
14:49 85.27 85.27 85.27 85.27 0.0K
14:50 85.27 85.27 85.27 85.27 0.0K
14:51 85.27 85.53 85.27 85.53 0.1K
14:52 85.53 85.53 85.53 85.53 0.1K
14:53 85.53 85.53 85.53 85.53 0.0K
14:54 85.53 85.53 85.53 85.53 0.0K
14:55 85.47 85.47 85.47 85.47 0.2K
14:56 85.47 85.47 85.47 85.47 0.1K
14:57 85.47 85.47 85.47 85.47 0.1K
14:58 85.47 85.47 85.47 85.47 0.1K
14:59 85.47 85.47 85.47 85.47 0.0K
15:00 85.47 85.47 85.47 85.47 0.0K
15:01 85.47 85.47 85.47 85.47 0.0K
15:02 85.47 85.47 85.47 85.47 0.1K
15:03 85.47 85.47 85.47 85.47 0.0K
15:04 85.47 85.47 85.47 85.47 0.0K
15:05 85.70 85.70 85.70 85.70 0.1K
15:06 85.70 85.70 85.70 85.70 0.0K
15:07 85.70 85.70 85.70 85.70 0.0K
15:08 85.70 85.70 85.70 85.70 0.1K
15:09 85.70 85.70 85.70 85.70 0.0K
15:10 85.70 85.70 85.70 85.70 0.0K
15:11 85.70 85.70 85.70 85.70 0.0K
15:12 85.70 85.70 85.70 85.70 0.1K
15:13 85.70 85.70 85.70 85.70 0.0K
15:14 85.70 85.70 85.70 85.70 0.0K
15:15 85.70 85.70 85.70 85.70 0.0K
15:16 85.70 85.70 85.70 85.70 0.0K
15:17 85.70 85.70 85.70 85.70 0.0K
15:18 85.70 85.70 85.70 85.70 0.0K
15:19 85.70 85.70 85.70 85.70 0.0K
15:20 85.70 85.70 85.70 85.70 0.1K
15:21 85.70 85.70 85.70 85.70 0.0K
15:22 85.70 85.70 85.70 85.70 0.1K
15:23 85.65 85.65 85.65 85.65 0.5K
15:24 85.65 85.65 85.65 85.65 0.0K
15:25 85.65 85.65 85.65 85.65 0.0K
15:26 85.65 85.65 85.65 85.65 0.0K
15:27 85.65 85.65 85.65 85.65 0.0K
15:28 85.65 85.65 85.65 85.65 0.0K
15:29 85.65 85.65 85.65 85.65 0.0K
15:30 85.65 85.65 85.65 85.65 0.0K
15:31 85.65 85.65 85.65 85.65 0.0K
15:32 85.65 85.65 85.65 85.65 0.0K
15:33 85.65 85.65 85.65 85.65 0.0K
15:34 85.69 85.69 85.69 85.69 0.1K
15:35 85.86 85.86 85.86 85.86 0.3K
15:36 85.86 85.86 85.86 85.86 0.1K
15:37 85.86 85.86 85.86 85.86 0.0K
15:38 85.86 85.86 85.86 85.86 0.0K
15:39 85.86 85.86 85.86 85.86 0.0K
15:40 85.86 85.86 85.86 85.86 0.0K
15:41 85.86 85.86 85.86 85.86 0.0K
15:42 85.86 85.86 85.86 85.86 0.0K
15:43 85.86 85.89 85.86 85.89 0.1K
15:44 85.89 85.89 85.89 85.89 0.0K
15:45 85.94 85.94 85.94 85.94 0.1K
15:46 85.90 85.95 85.90 85.95 0.7K
15:47 85.91 85.91 85.91 85.91 0.5K
15:48 85.91 85.91 85.91 85.91 1.0K
15:49 85.91 85.91 85.91 85.91 0.1K
15:50 85.91 85.91 85.91 85.91 0.0K
15:51 85.91 85.91 85.91 85.91 0.0K
15:52 85.91 85.91 85.91 85.91 0.0K
15:53 85.91 85.91 85.91 85.91 0.1K
15:54 85.91 85.91 85.91 85.91 0.0K
15:55 85.85 85.85 85.85 85.85 0.4K
15:56 85.85 85.85 85.85 85.85 0.1K
15:57 85.85 85.85 85.85 85.85 0.0K
15:58 85.85 85.90 85.85 85.90 0.4K
15:59 85.90 85.90 85.90 85.90 0.0K
16:00 85.90 85.90 83.10 85.71 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available