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 82.88 83.33 82.88 82.90 5.8K
09:32 82.90 83.17 82.50 82.50 0.8K
09:33 82.84 82.84 82.84 82.84 0.4K
09:34 82.84 82.84 82.75 82.75 2.5K
09:35 82.75 82.75 82.50 82.50 1.5K
09:36 82.50 82.50 82.50 82.50 0.5K
09:37 82.03 82.03 82.03 82.03 2.6K
09:38 82.03 82.03 82.00 82.00 4.3K
09:39 81.87 82.01 81.87 82.01 2.1K
09:40 82.01 82.36 82.01 82.36 1.2K
09:41 82.36 82.36 82.36 82.36 0.3K
09:42 82.36 82.36 82.36 82.36 0.2K
09:43 82.36 82.64 82.36 82.64 0.2K
09:44 82.64 82.64 82.02 82.02 2.4K
09:45 81.80 81.80 81.80 81.80 0.3K
09:46 81.80 81.80 81.80 81.80 0.0K
09:47 81.80 81.80 81.80 81.80 0.3K
09:48 81.66 82.21 81.66 82.21 6.1K
09:49 82.21 82.21 81.94 81.94 0.4K
09:50 81.94 81.94 81.94 81.94 0.7K
09:51 81.86 81.86 81.86 81.86 6.2K
09:52 81.86 81.86 81.86 81.86 0.0K
09:53 81.86 81.86 81.86 81.86 1.1K
09:54 82.39 82.76 82.39 82.76 0.4K
09:55 82.76 82.76 82.76 82.76 0.1K
09:56 82.76 82.76 82.76 82.76 0.0K
09:57 82.76 82.76 82.76 82.76 0.0K
09:58 82.76 82.76 82.76 82.76 0.1K
09:59 82.51 82.51 82.51 82.51 0.1K
10:00 82.51 82.51 82.51 82.51 0.0K
10:01 82.51 82.51 82.35 82.35 2.1K
10:02 82.35 82.35 82.35 82.35 1.9K
10:03 82.35 82.50 82.35 82.50 5.6K
10:04 82.39 82.39 82.38 82.38 1.5K
10:05 82.38 82.45 82.38 82.45 3.6K
10:06 82.45 82.45 82.35 82.35 2.4K
10:07 82.35 82.56 82.35 82.56 4.2K
10:08 82.56 82.56 82.56 82.56 0.2K
10:09 81.59 81.59 81.59 81.59 0.2K
10:10 82.00 82.00 82.00 82.00 0.6K
10:11 82.00 82.00 82.00 82.00 0.0K
10:12 82.00 82.00 82.00 82.00 0.0K
10:13 82.00 82.60 82.00 82.50 0.3K
10:14 82.50 82.77 82.50 82.77 8.3K
10:15 82.77 82.88 82.77 82.88 1.9K
10:16 82.88 82.88 82.81 82.81 0.3K
10:17 82.81 82.81 82.81 82.81 0.0K
10:18 82.85 82.85 82.85 82.85 0.9K
10:19 82.85 82.85 82.85 82.85 1.2K
10:20 82.85 82.85 82.85 82.85 0.3K
10:21 82.85 82.85 82.85 82.85 0.0K
10:22 82.85 82.85 82.50 82.50 0.2K
10:23 82.50 82.51 82.50 82.51 3.4K
10:24 82.51 83.00 82.51 83.00 2.9K
10:25 83.00 83.00 83.00 83.00 0.2K
10:26 82.75 82.75 82.75 82.75 0.6K
10:27 82.75 82.75 82.75 82.75 0.0K
10:28 82.75 82.75 82.75 82.75 0.5K
10:29 82.75 82.75 82.75 82.75 0.1K
10:30 82.75 82.75 82.75 82.75 0.1K
10:31 82.75 82.75 82.75 82.75 0.0K
10:32 82.75 82.75 82.75 82.75 0.1K
10:33 82.75 82.75 82.75 82.75 0.1K
10:34 82.62 82.75 82.62 82.75 0.6K
10:35 82.75 82.75 82.75 82.75 0.5K
10:36 82.75 82.75 82.75 82.75 0.1K
10:37 82.75 82.75 82.63 82.63 0.4K
10:38 82.63 82.63 82.63 82.63 0.0K
10:39 82.50 82.50 82.50 82.50 1.3K
10:40 82.50 82.50 82.45 82.45 0.3K
10:41 82.45 82.45 82.45 82.45 0.0K
10:42 82.45 82.45 82.45 82.45 0.0K
10:43 82.45 82.45 82.43 82.43 2.6K
10:44 82.43 82.45 82.43 82.45 0.5K
10:45 82.45 82.45 82.45 82.45 0.0K
10:46 82.45 82.45 82.45 82.45 0.0K
10:47 82.45 82.45 82.45 82.45 0.0K
10:48 82.45 82.45 82.45 82.45 0.0K
10:49 82.45 82.45 82.45 82.45 0.2K
10:50 82.45 82.75 82.45 82.75 2.1K
10:51 82.75 82.75 82.75 82.75 0.0K
10:52 82.75 82.75 82.75 82.75 0.0K
10:53 82.75 82.75 82.75 82.75 0.0K
10:54 82.75 82.75 82.75 82.75 0.0K
10:55 82.75 82.75 82.75 82.75 0.1K
10:56 83.25 83.25 83.25 83.25 14.7K
10:57 83.85 83.85 83.85 83.85 0.3K
10:58 83.85 83.85 83.85 83.85 0.1K
10:59 83.85 83.85 83.85 83.85 0.0K
11:00 83.85 83.85 83.85 83.85 0.0K
11:01 83.85 83.85 83.85 83.85 0.1K
11:02 83.70 83.70 83.70 83.70 0.6K
11:03 83.70 83.70 83.70 83.70 0.3K
11:04 83.50 83.50 83.50 83.50 0.2K
11:05 83.50 83.50 83.50 83.50 0.2K
11:06 83.50 83.50 83.50 83.50 0.0K
11:07 83.50 83.50 83.50 83.50 0.2K
11:08 83.50 83.50 83.50 83.50 0.0K
11:09 83.13 83.13 83.13 83.13 0.2K
11:10 83.13 83.13 83.13 83.13 0.0K
11:11 82.75 83.25 82.75 83.19 1.6K
11:12 83.10 83.10 83.08 83.08 0.5K
11:13 83.08 83.10 83.08 83.10 0.3K
11:14 83.10 83.10 83.10 83.10 0.0K
11:15 83.10 83.10 83.10 83.10 0.0K
11:16 83.10 83.10 83.10 83.10 0.0K
11:17 83.35 83.35 83.35 83.35 0.3K
11:18 83.35 83.35 83.35 83.35 0.0K
11:19 83.35 83.35 83.35 83.35 0.0K
11:20 83.35 83.35 83.35 83.35 0.0K
11:21 83.35 83.35 83.35 83.35 0.1K
11:22 83.35 83.35 83.35 83.35 0.0K
11:23 83.35 83.35 83.35 83.35 0.0K
11:24 83.35 83.35 83.35 83.35 0.0K
11:25 83.35 83.35 83.35 83.35 0.0K
11:26 83.00 83.00 83.00 83.00 0.4K
11:27 83.00 83.00 83.00 83.00 0.0K
11:28 83.00 83.00 83.00 83.00 0.3K
11:29 83.00 83.00 82.94 82.94 3.4K
11:30 82.94 82.94 82.94 82.94 0.2K
11:31 82.94 82.94 82.94 82.94 0.0K
11:32 82.89 82.89 82.89 82.89 1.0K
11:33 82.89 82.89 82.89 82.89 0.0K
11:34 82.89 82.89 82.89 82.89 0.0K
11:35 82.89 82.89 82.89 82.89 0.0K
11:36 82.89 82.89 82.89 82.89 0.0K
11:37 82.89 82.89 82.89 82.89 0.1K
11:38 82.89 82.89 82.89 82.89 0.1K
11:39 82.89 82.89 82.89 82.89 0.2K
11:40 83.00 83.00 83.00 83.00 1.0K
11:41 83.00 83.00 83.00 83.00 0.0K
11:42 83.10 83.10 83.10 83.10 0.4K
11:43 83.10 83.10 83.10 83.10 0.0K
11:44 83.10 83.10 83.10 83.10 0.0K
11:45 83.10 83.10 83.00 83.00 0.5K
11:46 83.00 83.00 83.00 83.00 0.0K
11:47 83.04 83.04 83.04 83.04 0.3K
11:48 83.04 83.04 83.04 83.04 0.0K
11:49 83.04 83.04 83.04 83.04 0.0K
11:50 83.04 83.04 82.75 82.75 1.1K
11:51 82.75 82.75 82.75 82.75 0.2K
11:52 82.75 82.75 82.75 82.75 0.3K
11:53 82.75 82.75 82.75 82.75 0.0K
11:54 82.75 82.75 82.75 82.75 0.2K
11:55 82.75 82.75 82.75 82.75 0.0K
11:56 82.75 82.75 82.75 82.75 0.0K
11:57 82.75 82.75 82.75 82.75 0.0K
11:58 82.75 82.75 82.75 82.75 0.0K
11:59 82.64 82.67 82.64 82.67 0.4K
12:00 82.67 82.67 82.67 82.67 0.0K
12:01 82.67 82.67 82.67 82.67 0.0K
12:02 82.70 82.70 82.70 82.70 0.5K
12:03 82.70 82.70 82.70 82.70 0.0K
12:04 82.70 82.70 82.70 82.70 0.1K
12:05 82.70 82.70 82.70 82.70 0.0K
12:06 82.70 82.70 82.70 82.70 0.3K
12:07 82.50 82.50 82.50 82.50 0.5K
12:08 82.50 82.50 82.50 82.50 0.0K
12:09 82.50 82.50 82.50 82.50 0.0K
12:10 82.50 82.50 82.50 82.50 0.2K
12:11 82.50 82.50 82.50 82.50 0.1K
12:12 82.50 82.50 82.50 82.50 0.0K
12:13 82.50 82.50 82.50 82.50 0.8K
12:14 82.50 82.50 82.50 82.50 5.2K
12:15 82.50 82.50 82.50 82.50 0.0K
12:16 82.50 82.50 82.27 82.27 1.9K
12:17 82.27 82.27 82.21 82.21 1.8K
12:18 82.21 82.21 82.05 82.05 0.5K
12:19 82.05 82.05 82.05 82.05 0.2K
12:20 82.05 82.05 82.05 82.05 2.7K
12:21 82.05 82.25 82.05 82.25 1.3K
12:22 82.62 82.62 82.62 82.62 0.1K
12:23 82.62 82.62 82.62 82.62 0.1K
12:24 82.62 82.62 82.62 82.62 0.0K
12:25 82.62 82.62 82.62 82.62 0.0K
12:26 82.62 82.62 82.62 82.62 0.1K
12:27 82.62 82.62 82.28 82.28 0.1K
12:28 82.28 82.28 82.28 82.28 0.0K
12:29 82.28 82.28 82.28 82.28 0.0K
12:30 82.28 82.28 82.28 82.28 0.0K
12:31 82.28 82.28 82.28 82.28 0.0K
12:32 82.05 82.25 82.05 82.25 0.6K
12:33 82.25 82.25 82.25 82.25 0.0K
12:34 82.19 82.19 82.19 82.19 0.1K
12:35 82.05 82.05 82.05 82.05 3.4K
12:36 82.05 82.05 82.05 82.05 0.8K
12:37 82.05 82.05 82.00 82.00 1.3K
12:38 82.00 82.00 82.00 82.00 0.0K
12:39 82.00 82.00 82.00 82.00 0.0K
12:40 82.00 82.00 82.00 82.00 0.0K
12:41 82.00 82.00 81.87 81.87 0.2K
12:42 81.87 81.87 81.87 81.87 0.1K
12:43 81.87 81.87 81.76 81.76 0.2K
12:44 81.76 81.76 81.76 81.76 0.1K
12:45 81.76 81.76 81.76 81.76 0.0K
12:46 81.76 81.76 81.76 81.76 0.1K
12:47 81.76 81.76 81.63 81.63 0.8K
12:48 81.61 81.61 81.61 81.61 0.1K
12:49 81.61 81.61 81.56 81.56 1.2K
12:50 81.56 81.56 81.56 81.56 0.5K
12:51 81.56 81.56 81.56 81.56 0.1K
12:52 81.55 81.80 81.55 81.80 0.6K
12:53 81.80 81.80 81.80 81.80 0.0K
12:54 81.80 81.80 81.80 81.80 0.1K
12:55 81.80 81.80 81.80 81.80 0.0K
12:56 81.80 81.80 81.80 81.80 0.0K
12:57 81.80 81.80 81.80 81.80 0.2K
12:58 81.80 81.80 81.80 81.80 0.0K
12:59 81.80 81.80 81.80 81.80 0.1K
13:00 81.96 81.96 81.50 81.50 0.3K
13:01 81.50 81.50 81.50 81.50 0.0K
13:02 81.72 81.72 81.70 81.70 1.7K
13:03 81.70 81.70 81.70 81.70 0.0K
13:04 81.70 81.70 81.70 81.70 0.1K
13:05 81.51 81.51 81.51 81.51 1.1K
13:06 81.30 81.30 81.30 81.30 3.4K
13:07 81.30 81.30 81.30 81.30 0.7K
13:08 81.30 81.30 81.30 81.30 0.1K
13:09 81.30 81.30 81.30 81.30 0.0K
13:10 81.56 81.97 81.56 81.97 0.5K
13:11 81.97 81.97 81.97 81.97 0.0K
13:12 81.97 81.97 81.97 81.97 0.0K
13:13 81.97 81.97 81.97 81.97 0.0K
13:14 81.97 81.97 81.97 81.97 0.1K
13:15 81.97 81.97 81.97 81.97 0.0K
13:16 81.97 81.97 81.97 81.97 0.0K
13:17 81.97 81.97 81.97 81.97 0.0K
13:18 81.97 81.97 81.97 81.97 0.0K
13:19 81.97 81.97 81.52 81.52 0.1K
13:20 81.52 81.52 81.52 81.52 0.0K
13:21 81.75 82.00 81.75 82.00 0.6K
13:22 81.74 81.74 81.55 81.55 0.4K
13:23 81.61 81.61 81.61 81.61 0.3K
13:24 81.61 81.61 81.61 81.61 0.1K
13:25 81.61 81.61 81.61 81.61 0.0K
13:26 81.61 81.61 81.61 81.61 0.0K
13:27 81.61 81.61 81.61 81.61 0.0K
13:28 81.61 81.61 81.61 81.61 0.0K
13:29 81.61 81.61 81.61 81.61 0.2K
13:30 81.61 81.61 81.61 81.61 0.0K
13:31 81.61 81.61 81.61 81.61 0.0K
13:32 81.61 81.61 81.61 81.61 0.1K
13:33 81.61 81.65 81.61 81.61 0.6K
13:34 81.61 82.09 81.61 82.09 0.1K
13:35 82.09 82.09 82.09 82.09 0.0K
13:36 82.09 82.09 82.09 82.09 0.0K
13:37 82.09 82.09 82.09 82.09 0.1K
13:38 82.09 82.09 82.09 82.09 0.1K
13:39 82.09 82.09 82.09 82.09 0.0K
13:40 82.09 82.09 82.09 82.09 0.0K
13:41 82.09 82.09 82.09 82.09 0.0K
13:42 82.09 82.09 81.97 81.97 1.1K
13:43 81.97 81.97 81.84 81.84 0.5K
13:44 81.79 81.79 81.79 81.79 0.2K
13:45 81.79 81.79 81.79 81.79 0.3K
13:46 81.79 81.79 81.79 81.79 0.3K
13:47 81.79 81.79 81.79 81.79 0.3K
13:48 81.79 81.79 81.79 81.79 0.0K
13:49 81.79 81.79 81.79 81.79 0.2K
13:50 82.00 82.00 82.00 82.00 2.0K
13:51 82.00 82.00 82.00 82.00 0.0K
13:52 81.97 82.00 81.97 82.00 0.3K
13:53 82.00 82.00 82.00 82.00 0.0K
13:54 82.00 82.00 81.98 81.98 0.4K
13:55 81.98 81.98 81.88 81.88 0.7K
13:56 81.88 82.09 81.84 82.09 2.4K
13:57 82.09 82.09 82.09 82.09 0.0K
13:58 82.09 82.09 82.09 82.09 0.4K
13:59 82.09 82.09 82.09 82.09 0.2K
14:00 82.09 82.19 82.09 82.19 0.5K
14:01 82.19 82.19 82.19 82.19 0.0K
14:02 82.19 82.19 82.19 82.19 0.5K
14:03 82.19 82.51 82.19 82.51 0.2K
14:04 82.18 82.18 82.18 82.18 0.1K
14:05 82.18 82.18 82.18 82.18 0.0K
14:06 82.18 82.18 82.18 82.18 0.0K
14:07 82.18 82.18 82.18 82.18 0.0K
14:08 82.18 82.18 82.18 82.18 0.0K
14:09 82.18 82.18 82.18 82.18 0.0K
14:10 82.18 82.18 82.18 82.18 0.0K
14:11 82.13 82.13 82.13 82.13 0.3K
14:12 82.13 82.13 82.13 82.13 0.0K
14:13 82.13 82.13 81.85 81.85 0.8K
14:14 81.85 81.85 81.85 81.85 0.0K
14:15 81.85 81.85 81.85 81.85 0.6K
14:16 81.85 81.85 81.85 81.85 0.0K
14:17 81.85 81.85 81.85 81.85 0.0K
14:18 82.31 82.31 82.18 82.18 0.3K
14:19 81.85 81.85 81.85 81.85 0.7K
14:20 81.85 81.85 81.85 81.85 0.0K
14:21 81.85 81.85 81.85 81.85 0.5K
14:22 82.06 82.06 81.86 81.95 3.2K
14:23 81.95 81.95 81.95 81.95 0.0K
14:24 81.95 81.95 81.95 81.95 0.0K
14:25 81.95 81.95 81.95 81.95 0.0K
14:26 81.95 81.95 81.95 81.95 0.2K
14:27 81.85 81.85 81.85 81.85 1.0K
14:28 81.85 82.06 81.85 82.06 0.8K
14:29 82.06 82.50 81.85 82.50 0.8K
14:30 82.50 82.50 82.50 82.50 0.1K
14:31 81.85 81.85 81.85 81.85 0.3K
14:32 81.85 81.85 81.85 81.85 0.0K
14:33 82.15 82.15 81.85 82.10 0.8K
14:34 82.10 82.10 82.10 82.10 0.1K
14:35 82.10 82.10 82.10 82.10 0.0K
14:36 82.10 82.10 82.10 82.10 0.0K
14:37 82.10 82.10 82.10 82.10 0.0K
14:38 82.10 82.10 82.10 82.10 0.0K
14:39 82.10 82.10 82.10 82.10 0.0K
14:40 81.94 81.94 81.94 81.94 0.9K
14:41 81.94 81.94 81.94 81.94 0.0K
14:42 81.94 81.94 81.94 81.94 0.0K
14:43 81.94 81.94 81.94 81.94 0.0K
14:44 81.94 81.94 81.94 81.94 0.0K
14:45 81.94 81.94 81.94 81.94 0.0K
14:46 81.94 81.94 81.94 81.94 0.0K
14:47 81.94 82.18 81.94 82.18 1.2K
14:48 82.18 82.18 82.05 82.05 0.1K
14:49 82.05 82.05 82.05 82.05 0.0K
14:50 82.05 82.05 82.05 82.05 0.1K
14:51 81.95 81.95 81.95 81.95 0.1K
14:52 81.95 81.95 81.95 81.95 0.2K
14:53 81.95 81.95 81.95 81.95 0.2K
14:54 81.95 81.95 81.95 81.95 0.0K
14:55 81.95 81.95 81.95 81.95 0.1K
14:56 81.95 81.95 81.95 81.95 0.2K
14:57 81.95 81.95 81.95 81.95 0.0K
14:58 81.89 81.89 81.85 81.85 1.1K
14:59 81.85 81.85 81.85 81.85 0.2K
15:00 81.85 81.85 81.85 81.85 0.0K
15:01 81.85 81.85 81.85 81.85 0.0K
15:02 81.79 81.79 81.79 81.79 0.2K
15:03 81.75 81.75 81.75 81.75 0.6K
15:04 81.75 81.75 81.75 81.75 0.2K
15:05 81.65 81.65 81.65 81.65 0.3K
15:06 81.65 81.65 81.65 81.65 0.1K
15:07 81.65 81.65 81.65 81.65 0.0K
15:08 81.65 81.65 81.65 81.65 0.1K
15:09 81.65 81.65 81.60 81.60 2.5K
15:10 81.60 81.60 81.60 81.60 0.0K
15:11 81.60 81.60 81.60 81.60 0.1K
15:12 81.60 81.60 81.60 81.60 0.1K
15:13 82.49 82.49 82.49 82.49 0.7K
15:14 82.49 82.49 82.49 82.49 0.1K
15:15 82.49 82.49 82.49 82.49 0.0K
15:16 82.49 82.49 82.49 82.49 0.2K
15:17 81.61 81.87 81.61 81.87 0.3K
15:18 81.87 81.87 81.87 81.87 0.0K
15:19 81.87 81.87 81.87 81.87 0.0K
15:20 81.87 81.87 81.87 81.87 0.0K
15:21 81.87 81.87 81.87 81.87 0.0K
15:22 81.87 81.87 81.87 81.87 0.1K
15:23 81.87 81.87 81.87 81.87 0.0K
15:24 81.75 81.75 81.75 81.75 0.2K
15:25 81.75 81.75 81.75 81.75 0.0K
15:26 81.75 81.75 81.75 81.75 0.0K
15:27 81.75 81.75 81.75 81.75 0.1K
15:28 81.75 81.75 81.75 81.75 0.0K
15:29 81.75 81.75 81.75 81.75 0.0K
15:30 81.75 81.90 81.75 81.90 0.2K
15:31 81.90 81.90 81.90 81.90 0.0K
15:32 81.90 81.90 81.90 81.90 0.0K
15:33 82.41 82.41 82.41 82.41 0.4K
15:34 82.41 82.41 82.41 82.41 0.1K
15:35 82.41 82.41 82.41 82.41 0.0K
15:36 82.41 82.41 82.41 82.41 0.0K
15:37 82.55 82.55 82.55 82.55 5.1K
15:38 82.55 82.55 82.55 82.55 0.3K
15:39 82.55 82.55 82.55 82.55 0.0K
15:40 82.55 82.55 82.55 82.55 0.0K
15:41 82.55 82.55 82.55 82.55 0.3K
15:42 82.55 82.55 82.55 82.55 0.0K
15:43 82.55 82.55 82.55 82.55 0.1K
15:44 82.55 82.55 82.55 82.55 0.0K
15:45 82.55 82.55 82.55 82.55 0.1K
15:46 82.55 82.55 82.55 82.55 0.0K
15:47 82.55 82.55 82.55 82.55 0.1K
15:48 82.55 82.55 82.55 82.55 0.0K
15:49 82.55 82.55 82.55 82.55 0.0K
15:50 82.55 82.55 82.55 82.55 0.0K
15:51 82.55 82.55 82.55 82.55 0.1K
15:52 82.55 82.55 82.55 82.55 0.0K
15:53 82.55 82.55 82.55 82.55 0.0K
15:54 81.91 81.91 81.91 81.91 0.6K
15:55 81.91 81.91 81.91 81.91 0.0K
15:56 81.91 81.95 81.91 81.95 0.7K
15:57 81.95 81.95 81.95 81.95 0.1K
15:58 81.95 81.95 81.95 81.95 0.5K
15:59 81.96 81.96 81.96 81.96 0.3K
16:00 81.96 82.58 81.82 81.82 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available