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 84.74 86.78 84.74 84.74 1.3K
09:32 84.74 84.74 84.50 84.50 0.5K
09:33 84.50 84.50 84.50 84.50 0.0K
09:34 84.17 84.17 84.17 84.17 1.1K
09:35 84.17 84.17 84.17 84.17 0.0K
09:36 84.17 84.25 84.17 84.25 0.3K
09:37 84.25 84.25 84.25 84.25 0.1K
09:38 84.25 84.25 84.25 84.25 0.3K
09:39 84.49 84.50 84.25 84.25 1.5K
09:40 84.13 84.13 84.13 84.13 0.7K
09:41 84.13 84.13 84.13 84.13 0.2K
09:42 84.10 84.10 84.10 84.10 0.5K
09:43 84.10 84.10 84.10 84.10 0.0K
09:44 84.10 84.10 84.10 84.10 0.0K
09:45 84.10 84.10 84.10 84.10 0.0K
09:46 84.15 84.15 84.15 84.15 0.4K
09:47 84.15 84.15 84.15 84.15 0.3K
09:48 84.15 84.15 84.15 84.15 0.2K
09:49 84.15 84.15 84.15 84.15 0.1K
09:50 84.15 84.15 84.15 84.15 0.0K
09:51 84.15 84.15 84.15 84.15 0.0K
09:52 84.15 84.15 84.08 84.08 0.6K
09:53 84.07 84.07 84.07 84.07 0.2K
09:54 84.07 84.07 84.07 84.07 0.1K
09:55 84.07 84.21 84.07 84.21 1.2K
09:56 84.21 84.30 84.21 84.30 1.5K
09:57 84.40 84.40 84.36 84.38 1.2K
09:58 84.38 84.38 84.38 84.38 0.1K
09:59 84.38 84.38 84.38 84.38 0.0K
10:00 84.38 84.42 84.38 84.42 0.4K
10:01 84.42 84.42 84.42 84.42 0.1K
10:02 84.42 84.42 84.28 84.28 2.5K
10:03 84.28 84.40 84.28 84.40 1.1K
10:04 84.19 84.50 84.19 84.50 1.8K
10:05 84.50 84.50 84.50 84.50 0.7K
10:06 84.57 84.57 84.57 84.57 1.0K
10:07 84.60 84.70 84.56 84.70 0.3K
10:08 84.70 85.00 84.70 85.00 4.1K
10:09 85.00 85.69 85.00 85.69 2.4K
10:10 85.69 85.69 85.03 85.03 1.8K
10:11 85.03 85.05 84.97 84.97 1.4K
10:12 84.97 84.97 84.97 84.97 0.9K
10:13 84.92 84.95 84.90 84.90 1.7K
10:14 84.90 85.23 84.90 85.03 0.9K
10:15 84.68 84.68 84.66 84.66 2.4K
10:16 84.66 84.99 84.66 84.99 2.5K
10:17 85.04 85.04 85.04 85.04 1.3K
10:18 85.04 85.04 84.46 84.46 1.9K
10:19 84.97 85.33 84.90 84.90 2.1K
10:20 84.95 85.14 84.95 85.14 2.7K
10:21 84.94 85.02 84.94 84.98 2.1K
10:22 84.98 85.58 84.95 85.58 1.8K
10:23 85.58 85.58 84.39 84.82 3.1K
10:24 84.82 84.99 84.82 84.99 2.3K
10:25 84.99 84.99 84.53 84.66 2.0K
10:26 84.66 85.17 84.55 84.82 2.5K
10:27 84.82 84.82 84.72 84.79 1.4K
10:28 84.60 84.80 84.55 84.55 1.6K
10:29 84.53 84.53 84.53 84.53 0.2K
10:30 84.53 84.53 84.53 84.53 0.0K
10:31 84.53 84.76 84.53 84.76 3.4K
10:32 84.83 84.83 84.76 84.76 1.6K
10:33 84.76 84.76 84.76 84.76 0.0K
10:34 84.76 84.76 84.76 84.76 0.0K
10:35 84.76 84.76 84.76 84.76 0.0K
10:36 84.76 84.76 84.76 84.76 0.0K
10:37 84.76 84.76 84.76 84.76 0.0K
10:38 84.76 84.76 84.76 84.76 0.1K
10:39 84.76 84.76 84.56 84.68 0.4K
10:40 84.60 84.60 84.60 84.60 1.5K
10:41 84.60 84.67 84.60 84.65 2.0K
10:42 84.67 84.67 84.60 84.60 2.1K
10:43 84.60 84.60 84.60 84.60 0.1K
10:44 84.44 84.44 84.44 84.44 0.6K
10:45 84.44 84.44 84.44 84.44 0.1K
10:46 84.44 84.44 84.44 84.44 0.0K
10:47 84.44 84.44 84.44 84.44 0.1K
10:48 84.44 84.44 84.44 84.44 0.5K
10:49 84.44 84.44 84.21 84.24 1.7K
10:50 84.24 84.33 84.00 84.33 2.3K
10:51 84.33 84.33 84.30 84.30 1.8K
10:52 84.36 84.44 84.00 84.00 3.6K
10:53 84.00 84.50 84.00 84.02 1.7K
10:54 84.02 84.02 84.02 84.02 0.3K
10:55 84.02 84.35 84.02 84.35 3.7K
10:56 84.35 84.35 84.35 84.35 0.0K
10:57 84.35 84.35 84.35 84.35 1.1K
10:58 84.35 84.35 84.35 84.35 0.3K
10:59 84.35 84.35 84.35 84.35 0.2K
11:00 84.42 84.42 84.37 84.37 0.4K
11:01 84.37 84.39 84.37 84.39 1.1K
11:02 84.39 84.39 84.39 84.39 0.1K
11:03 84.39 84.39 84.39 84.39 0.1K
11:04 84.17 84.17 84.17 84.17 0.3K
11:05 84.17 84.35 84.17 84.35 0.7K
11:06 84.30 84.30 84.29 84.29 0.4K
11:07 84.29 84.29 84.10 84.25 0.5K
11:08 84.25 84.25 84.25 84.25 0.0K
11:09 84.25 84.51 84.25 84.45 2.7K
11:10 84.34 84.34 84.10 84.10 3.0K
11:11 84.15 84.16 84.15 84.15 1.4K
11:12 84.15 84.15 84.15 84.15 0.4K
11:13 84.11 84.11 84.11 84.11 0.3K
11:14 84.11 84.11 84.11 84.11 0.2K
11:15 84.11 84.11 84.11 84.11 0.5K
11:16 84.11 84.11 84.11 84.11 0.1K
11:17 84.11 84.36 84.06 84.36 0.6K
11:18 84.36 84.36 84.36 84.36 0.1K
11:19 84.36 84.36 84.36 84.36 0.2K
11:20 84.50 84.50 84.50 84.50 0.1K
11:21 84.50 84.50 84.50 84.50 0.0K
11:22 84.50 84.50 84.50 84.50 0.0K
11:23 84.29 84.29 84.29 84.29 0.1K
11:24 84.29 84.29 84.29 84.29 0.1K
11:25 84.32 84.32 84.32 84.32 0.4K
11:26 84.32 84.32 84.32 84.32 0.4K
11:27 84.32 84.32 84.32 84.32 0.0K
11:28 84.32 84.32 84.32 84.32 0.0K
11:29 84.32 84.32 84.32 84.32 0.0K
11:30 84.32 84.32 84.28 84.28 2.4K
11:31 84.28 84.28 84.28 84.28 1.4K
11:32 84.20 84.47 84.20 84.47 7.2K
11:33 84.47 84.47 84.47 84.47 0.0K
11:34 84.47 84.47 84.47 84.47 0.0K
11:35 84.27 84.27 84.27 84.27 0.1K
11:36 84.27 84.27 84.27 84.27 0.0K
11:37 84.27 84.27 84.27 84.27 0.0K
11:38 84.27 84.27 84.27 84.27 0.0K
11:39 84.27 84.27 84.27 84.27 0.0K
11:40 84.27 84.27 84.27 84.27 0.0K
11:41 84.27 84.27 84.27 84.27 0.0K
11:42 84.27 84.27 84.00 84.00 2.6K
11:43 84.00 84.00 84.00 84.00 0.1K
11:44 84.25 84.25 84.25 84.25 0.1K
11:45 84.25 84.25 84.25 84.25 0.3K
11:46 84.00 84.00 84.00 84.00 1.3K
11:47 84.00 84.00 83.85 83.85 1.8K
11:48 83.95 83.95 83.95 83.95 0.1K
11:49 83.95 83.95 83.95 83.95 0.0K
11:50 84.04 84.04 84.04 84.04 0.1K
11:51 84.04 84.04 84.04 84.04 0.2K
11:52 84.04 84.04 84.04 84.04 0.1K
11:53 84.04 84.04 83.88 83.88 0.6K
11:54 83.88 83.88 83.88 83.88 0.0K
11:55 83.88 83.88 83.88 83.88 0.0K
11:56 83.88 83.88 83.88 83.88 0.0K
11:57 83.88 83.88 83.88 83.88 0.0K
11:58 83.97 83.97 83.95 83.95 0.9K
11:59 84.05 84.05 83.97 83.97 0.6K
12:00 83.97 83.97 83.97 83.97 0.0K
12:01 83.97 83.97 83.97 83.97 0.0K
12:02 83.97 83.97 83.97 83.97 0.0K
12:03 83.97 83.97 83.97 83.97 0.1K
12:04 83.97 83.97 83.97 83.97 0.0K
12:05 83.97 83.97 83.97 83.97 0.0K
12:06 83.97 83.97 83.97 83.97 0.0K
12:07 83.97 84.01 83.97 84.01 0.4K
12:08 84.01 84.01 84.01 84.01 0.1K
12:09 84.01 84.01 84.01 84.01 0.0K
12:10 84.39 84.39 84.39 84.39 0.1K
12:11 84.39 84.39 84.39 84.39 0.0K
12:12 84.39 84.39 84.39 84.39 0.0K
12:13 84.39 84.39 84.39 84.39 0.0K
12:14 84.39 84.39 84.39 84.39 0.0K
12:15 84.39 84.39 84.39 84.39 0.0K
12:16 83.96 83.96 83.96 83.96 0.1K
12:17 83.96 83.96 83.96 83.96 0.1K
12:18 83.96 83.96 83.96 83.96 0.1K
12:19 83.96 83.96 83.96 83.96 0.1K
12:20 83.96 83.96 83.96 83.96 0.0K
12:21 83.99 83.99 83.99 83.99 0.3K
12:22 83.99 83.99 83.99 83.99 0.0K
12:23 83.99 83.99 83.88 83.88 0.4K
12:24 83.88 83.88 83.88 83.88 0.3K
12:25 83.88 83.88 83.88 83.88 0.0K
12:26 83.88 83.88 83.88 83.88 0.0K
12:27 83.88 83.88 83.88 83.88 0.0K
12:28 83.88 83.88 83.88 83.88 0.0K
12:29 83.88 83.88 83.70 83.70 0.1K
12:30 83.70 83.70 83.70 83.70 0.0K
12:31 83.79 83.79 83.78 83.78 0.8K
12:32 83.78 83.78 83.78 83.78 0.0K
12:33 83.78 83.78 83.78 83.78 0.0K
12:34 83.78 83.78 83.78 83.78 0.0K
12:35 83.66 83.66 83.66 83.66 0.1K
12:36 83.66 83.66 83.66 83.66 0.0K
12:37 83.66 83.66 83.66 83.66 0.0K
12:38 83.66 83.66 83.66 83.66 1.1K
12:39 83.66 83.66 83.66 83.66 0.0K
12:40 83.66 83.66 83.66 83.66 0.0K
12:41 83.66 83.66 83.66 83.66 0.0K
12:42 83.66 83.66 83.66 83.66 0.0K
12:43 83.93 83.93 83.93 83.93 0.1K
12:44 83.93 83.93 83.93 83.93 0.0K
12:45 83.93 83.93 83.93 83.93 0.0K
12:46 83.93 83.93 83.93 83.93 0.1K
12:47 83.93 83.93 83.93 83.93 0.0K
12:48 83.93 83.93 83.93 83.93 0.0K
12:49 83.93 83.93 83.93 83.93 0.1K
12:50 83.93 83.93 83.93 83.93 0.0K
12:51 83.93 83.93 83.93 83.93 0.0K
12:52 83.93 83.93 83.85 83.85 0.1K
12:53 83.85 83.88 83.85 83.88 0.2K
12:54 83.88 83.88 83.88 83.88 0.0K
12:55 83.88 83.88 83.88 83.88 0.0K
12:56 83.86 83.86 83.86 83.86 0.2K
12:57 83.86 83.86 83.86 83.86 0.0K
12:58 83.86 83.86 83.86 83.86 0.0K
12:59 83.86 83.86 83.86 83.86 0.0K
13:00 83.86 83.86 83.86 83.86 0.0K
13:01 83.86 83.86 83.86 83.86 0.0K
13:02 83.86 83.86 83.86 83.86 0.0K
13:03 83.86 83.86 83.86 83.86 0.0K
13:04 83.86 83.86 83.86 83.86 0.1K
13:05 83.86 83.86 83.86 83.86 0.0K
13:06 83.71 83.71 83.71 83.71 2.0K
13:07 83.71 83.71 83.71 83.71 0.0K
13:08 83.86 83.86 83.86 83.86 0.7K
13:09 84.00 84.00 84.00 84.00 0.4K
13:10 84.00 84.00 84.00 84.00 0.0K
13:11 84.00 84.00 84.00 84.00 0.0K
13:12 84.00 84.00 84.00 84.00 0.0K
13:13 84.00 84.00 84.00 84.00 0.0K
13:14 84.00 84.00 83.85 83.85 0.3K
13:15 83.71 83.71 83.71 83.71 0.8K
13:16 83.71 83.71 83.71 83.71 0.0K
13:17 83.86 83.86 83.86 83.86 0.2K
13:18 83.86 83.86 83.86 83.86 0.4K
13:19 83.86 83.86 83.86 83.86 0.0K
13:20 83.86 83.86 83.86 83.86 0.0K
13:21 83.86 83.86 83.86 83.86 0.0K
13:22 83.86 83.86 83.82 83.82 0.3K
13:23 83.80 83.80 83.80 83.80 1.5K
13:24 83.80 83.80 83.80 83.80 0.0K
13:25 83.80 83.80 83.80 83.80 0.0K
13:26 83.80 83.80 83.80 83.80 0.0K
13:27 83.80 83.80 83.80 83.80 0.0K
13:28 83.80 83.80 83.80 83.80 0.0K
13:29 83.80 83.80 83.80 83.80 0.0K
13:30 83.80 83.80 83.80 83.80 0.0K
13:31 83.80 83.80 83.80 83.80 0.0K
13:32 83.80 83.80 83.80 83.80 0.0K
13:33 83.80 83.80 83.80 83.80 0.0K
13:34 83.80 83.80 83.80 83.80 0.0K
13:35 83.80 83.80 83.80 83.80 0.0K
13:36 83.80 83.80 83.80 83.80 0.0K
13:37 83.80 83.81 83.80 83.81 0.3K
13:38 83.81 83.81 83.81 83.81 0.0K
13:39 83.81 83.81 83.81 83.81 0.2K
13:40 83.81 83.81 83.81 83.81 0.0K
13:41 83.81 83.86 83.81 83.86 0.1K
13:42 83.86 83.86 83.86 83.86 0.0K
13:43 83.86 83.86 83.86 83.86 0.1K
13:44 83.86 83.86 83.86 83.86 2.5K
13:45 83.86 83.86 83.86 83.86 0.0K
13:46 83.86 83.86 83.86 83.86 0.2K
13:47 83.86 83.86 83.86 83.86 0.0K
13:48 83.86 83.86 83.86 83.86 0.3K
13:49 83.86 83.86 83.86 83.86 0.0K
13:50 83.86 83.86 83.86 83.86 0.0K
13:51 83.86 83.86 83.86 83.86 0.0K
13:52 83.86 83.86 83.86 83.86 0.0K
13:53 83.86 83.86 83.86 83.86 0.1K
13:54 83.86 83.86 83.86 83.86 0.4K
13:55 83.86 83.86 83.86 83.86 0.0K
13:56 83.92 83.92 83.91 83.91 0.9K
13:57 83.91 83.91 83.91 83.91 0.0K
13:58 83.91 83.91 83.91 83.91 0.0K
13:59 83.91 83.91 83.71 83.71 6.5K
14:00 83.71 83.71 83.71 83.71 0.0K
14:01 84.00 84.00 83.71 83.71 0.3K
14:02 83.71 83.71 83.71 83.71 0.0K
14:03 83.71 83.71 83.71 83.71 0.0K
14:04 83.71 83.86 83.71 83.86 0.2K
14:05 83.86 83.86 83.86 83.86 0.0K
14:06 83.86 83.86 83.86 83.86 0.0K
14:07 83.86 83.86 83.86 83.86 0.0K
14:08 83.86 83.86 83.86 83.86 0.1K
14:09 83.86 83.86 83.86 83.86 0.0K
14:10 83.86 83.86 83.86 83.86 0.0K
14:11 83.86 83.86 83.86 83.86 0.0K
14:12 83.86 83.86 83.86 83.86 0.1K
14:13 83.85 83.85 83.85 83.85 0.2K
14:14 83.85 83.85 83.85 83.85 0.0K
14:15 83.85 83.85 83.85 83.85 0.0K
14:16 83.71 83.71 83.71 83.71 1.0K
14:17 83.71 83.71 83.71 83.71 0.0K
14:18 83.71 83.71 83.71 83.71 0.0K
14:19 83.71 83.71 83.71 83.71 0.0K
14:20 83.71 83.71 83.71 83.71 0.0K
14:21 83.71 83.71 83.71 83.71 0.0K
14:22 83.71 83.71 83.71 83.71 0.0K
14:23 83.78 83.78 83.78 83.78 1.1K
14:24 83.78 83.78 83.78 83.78 0.1K
14:25 83.78 83.78 83.78 83.78 0.1K
14:26 83.78 83.78 83.78 83.78 0.1K
14:27 83.78 83.78 83.78 83.78 0.0K
14:28 83.78 83.78 83.78 83.78 0.0K
14:29 83.78 83.78 83.78 83.78 0.1K
14:30 83.78 83.78 83.78 83.78 0.0K
14:31 83.78 83.78 83.78 83.78 0.1K
14:32 83.78 83.78 83.78 83.78 0.1K
14:33 83.78 83.92 83.78 83.90 1.5K
14:34 83.90 83.90 83.90 83.90 0.0K
14:35 83.90 83.92 83.90 83.92 0.7K
14:36 83.92 83.92 83.92 83.92 0.0K
14:37 83.92 83.92 83.92 83.92 0.0K
14:38 83.92 83.92 83.92 83.92 0.1K
14:39 83.92 84.15 83.92 84.15 0.4K
14:40 84.15 84.24 84.15 84.24 0.1K
14:41 84.24 84.24 84.24 84.24 0.0K
14:42 84.27 84.27 84.27 84.27 0.2K
14:43 84.15 84.15 84.15 84.15 0.5K
14:44 84.15 84.15 84.15 84.15 0.0K
14:45 84.15 84.15 84.15 84.15 0.1K
14:46 84.15 84.15 83.92 83.92 0.4K
14:47 83.92 83.92 83.92 83.92 0.0K
14:48 84.10 84.10 84.10 84.10 0.5K
14:49 84.10 84.10 84.10 84.10 0.1K
14:50 84.08 84.11 84.08 84.11 1.6K
14:51 84.11 84.25 84.11 84.22 2.2K
14:52 84.22 84.33 84.22 84.31 0.8K
14:53 84.31 84.31 84.20 84.20 0.8K
14:54 84.20 84.20 84.20 84.20 0.1K
14:55 84.20 84.20 84.20 84.20 0.1K
14:56 83.90 83.90 83.90 83.90 0.3K
14:57 83.90 83.90 83.90 83.90 0.0K
14:58 83.90 84.25 83.90 84.25 0.3K
14:59 84.25 84.25 84.25 84.25 0.0K
15:00 84.25 84.25 84.25 84.25 0.0K
15:01 84.25 84.25 84.25 84.25 0.1K
15:02 84.25 84.25 84.25 84.25 0.0K
15:03 84.25 84.25 84.25 84.25 0.7K
15:04 84.25 84.25 84.25 84.25 0.0K
15:05 84.31 84.31 84.31 84.31 0.2K
15:06 84.31 84.31 84.31 84.31 0.0K
15:07 84.31 84.31 84.31 84.31 0.2K
15:08 84.19 84.19 84.17 84.17 1.3K
15:09 84.17 84.31 84.15 84.31 0.6K
15:10 84.31 84.31 84.31 84.31 0.0K
15:11 84.31 84.31 84.31 84.31 1.2K
15:12 84.31 84.31 84.31 84.31 0.0K
15:13 84.31 84.31 84.31 84.31 0.0K
15:14 84.31 84.31 84.31 84.31 0.0K
15:15 84.31 84.31 84.31 84.31 0.0K
15:16 84.30 84.30 84.30 84.30 0.9K
15:17 84.30 84.35 84.30 84.35 0.2K
15:18 84.35 84.35 84.20 84.20 0.3K
15:19 84.40 84.40 84.40 84.40 1.0K
15:20 84.40 84.40 84.40 84.40 0.0K
15:21 84.40 84.40 84.40 84.40 0.1K
15:22 84.40 84.40 84.40 84.40 0.0K
15:23 84.25 84.25 84.25 84.25 0.3K
15:24 84.25 84.25 84.25 84.25 0.3K
15:25 84.25 84.25 84.25 84.25 0.0K
15:26 84.25 84.25 84.25 84.25 0.4K
15:27 84.30 84.30 84.25 84.25 1.4K
15:28 84.25 84.25 84.25 84.25 0.0K
15:29 84.25 84.25 84.25 84.25 0.0K
15:30 84.27 84.27 84.25 84.25 0.5K
15:31 84.25 84.25 84.25 84.25 0.0K
15:32 84.25 84.25 84.25 84.25 0.0K
15:33 84.25 84.25 84.25 84.25 0.0K
15:34 84.25 84.25 84.25 84.25 0.1K
15:35 84.25 84.25 84.25 84.25 0.2K
15:36 84.36 84.40 84.25 84.25 0.8K
15:37 84.40 84.40 84.40 84.40 0.1K
15:38 84.40 84.40 84.33 84.36 2.3K
15:39 84.36 84.47 84.36 84.47 2.2K
15:40 84.50 84.50 84.50 84.50 1.0K
15:41 84.50 85.42 84.50 85.42 3.6K
15:42 85.32 85.50 85.30 85.30 5.3K
15:43 85.30 85.43 85.30 85.30 1.9K
15:44 85.22 85.67 85.18 85.67 1.4K
15:45 85.67 85.67 85.67 85.67 0.0K
15:46 85.67 85.67 85.67 85.67 0.3K
15:47 85.00 85.00 84.50 84.50 2.5K
15:48 84.50 84.50 84.50 84.50 0.0K
15:49 84.36 84.36 84.30 84.30 1.2K
15:50 84.30 84.30 84.30 84.30 0.1K
15:51 84.30 84.30 84.30 84.30 0.4K
15:52 84.00 84.00 84.00 84.00 6.8K
15:53 84.00 84.00 84.00 84.00 2.0K
15:54 83.93 83.93 83.88 83.88 0.8K
15:55 83.88 83.92 83.87 83.87 0.5K
15:56 83.87 83.87 83.87 83.87 0.2K
15:57 83.87 83.87 83.87 83.87 0.3K
15:58 83.87 83.99 83.87 83.99 1.5K
15:59 83.99 83.99 83.99 83.99 0.1K
16:00 83.99 84.60 83.90 83.90 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available