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 82.29 82.29 81.67 82.29 3.9K
09:32 82.29 82.29 82.29 82.29 0.2K
09:33 82.29 82.29 82.29 82.29 0.1K
09:34 82.29 82.84 82.29 82.55 1.0K
09:35 82.55 82.84 82.55 82.84 0.4K
09:36 82.80 82.83 82.80 82.83 1.5K
09:37 82.83 82.83 82.83 82.83 0.0K
09:38 82.80 82.80 82.80 82.80 0.1K
09:39 82.80 82.80 82.80 82.80 0.0K
09:40 82.80 82.80 82.80 82.80 0.3K
09:41 82.72 82.72 82.72 82.72 1.0K
09:42 82.72 82.72 82.48 82.48 0.2K
09:43 82.48 82.48 82.48 82.48 0.0K
09:44 82.48 82.48 82.48 82.48 0.1K
09:45 83.00 83.00 83.00 83.00 5.2K
09:46 83.10 83.83 83.10 83.41 3.5K
09:47 83.53 83.53 83.52 83.52 0.8K
09:48 83.52 83.52 83.52 83.52 0.1K
09:49 83.02 83.02 83.02 83.02 0.3K
09:50 83.02 83.02 83.02 83.02 0.0K
09:51 83.02 83.40 83.02 83.39 0.7K
09:52 83.39 83.39 83.39 83.39 0.0K
09:53 83.39 83.39 83.30 83.30 0.6K
09:54 83.30 83.30 83.30 83.30 0.0K
09:55 83.30 83.30 83.30 83.30 0.0K
09:56 83.30 83.30 83.30 83.30 0.0K
09:57 83.54 83.54 83.54 83.54 0.2K
09:58 83.54 83.54 83.54 83.54 0.5K
09:59 83.54 83.54 83.54 83.54 0.0K
10:00 83.62 83.62 83.62 83.62 0.1K
10:01 83.62 83.62 83.50 83.50 0.6K
10:02 83.51 83.51 83.51 83.51 0.1K
10:03 83.51 83.51 83.51 83.51 0.0K
10:04 83.51 83.51 83.51 83.51 0.1K
10:05 83.51 83.51 83.51 83.51 0.1K
10:06 83.51 83.51 83.51 83.51 0.0K
10:07 83.51 83.51 83.51 83.51 0.0K
10:08 83.51 83.51 83.51 83.51 0.0K
10:09 83.51 83.51 83.51 83.51 0.0K
10:10 83.51 83.51 83.51 83.51 0.0K
10:11 83.51 83.51 83.51 83.51 0.0K
10:12 83.51 83.51 83.51 83.51 0.1K
10:13 83.51 83.51 83.51 83.51 0.0K
10:14 83.51 83.51 83.51 83.51 0.1K
10:15 83.37 83.37 83.37 83.37 0.5K
10:16 83.37 83.37 83.37 83.37 0.0K
10:17 83.37 83.59 83.37 83.59 3.6K
10:18 83.59 83.59 83.59 83.59 0.1K
10:19 83.59 83.65 83.59 83.65 0.6K
10:20 83.65 83.65 83.65 83.65 0.0K
10:21 83.65 83.65 83.61 83.61 0.7K
10:22 83.61 83.61 83.61 83.61 0.0K
10:23 83.68 83.68 83.68 83.68 0.5K
10:24 83.68 83.68 83.68 83.68 0.2K
10:25 83.60 83.60 83.60 83.60 0.1K
10:26 83.60 83.60 83.59 83.59 0.3K
10:27 83.59 83.59 83.59 83.59 0.0K
10:28 83.59 83.59 83.59 83.59 0.1K
10:29 83.59 83.66 83.59 83.66 0.5K
10:30 83.66 83.66 83.66 83.66 0.0K
10:31 83.66 83.66 83.57 83.57 0.6K
10:32 83.57 83.57 83.57 83.57 0.0K
10:33 83.57 83.57 83.57 83.57 0.0K
10:34 83.63 83.63 83.50 83.50 1.0K
10:35 83.50 83.50 83.50 83.50 0.0K
10:36 83.50 83.50 83.50 83.50 0.2K
10:37 83.50 83.50 83.50 83.50 0.0K
10:38 83.50 83.50 83.50 83.50 0.0K
10:39 83.50 83.50 83.50 83.50 0.1K
10:40 83.50 83.50 83.50 83.50 0.0K
10:41 83.15 83.15 83.15 83.15 2.1K
10:42 83.15 83.15 83.01 83.01 7.5K
10:43 83.01 83.01 82.77 82.77 0.2K
10:44 82.77 82.77 82.77 82.77 0.0K
10:45 82.77 82.77 82.77 82.77 0.0K
10:46 82.77 83.27 82.77 83.27 1.5K
10:47 83.27 83.27 83.27 83.27 0.0K
10:48 83.27 83.27 83.27 83.27 0.0K
10:49 83.27 83.27 83.27 83.27 0.0K
10:50 83.27 83.27 83.27 83.27 0.0K
10:51 83.27 83.27 83.22 83.22 1.0K
10:52 83.22 83.22 83.22 83.22 0.0K
10:53 82.83 82.83 82.83 82.83 0.1K
10:54 82.75 82.75 82.75 82.75 0.1K
10:55 82.75 83.01 82.75 83.01 0.8K
10:56 82.78 82.78 82.78 82.78 0.6K
10:57 82.78 82.78 82.78 82.78 0.0K
10:58 82.78 82.78 82.78 82.78 0.0K
10:59 82.78 82.78 82.78 82.78 0.0K
11:00 82.78 82.78 82.78 82.78 0.0K
11:01 82.78 82.78 82.78 82.78 0.0K
11:02 82.78 82.78 82.78 82.78 0.1K
11:03 82.78 82.78 82.78 82.78 0.0K
11:04 82.78 82.78 82.78 82.78 0.0K
11:05 82.78 82.78 82.78 82.78 0.0K
11:06 82.78 82.78 82.78 82.78 0.0K
11:07 82.78 82.78 82.78 82.78 0.0K
11:08 82.78 82.78 82.78 82.78 0.5K
11:09 82.78 82.78 82.78 82.78 0.0K
11:10 82.78 82.78 82.78 82.78 0.0K
11:11 82.78 82.78 82.78 82.78 0.0K
11:12 82.78 82.78 82.78 82.78 0.0K
11:13 82.78 82.78 82.78 82.78 0.1K
11:14 82.78 82.78 82.78 82.78 0.2K
11:15 82.78 82.78 82.78 82.78 0.0K
11:16 82.78 82.78 82.78 82.78 0.0K
11:17 82.78 82.78 82.78 82.78 0.0K
11:18 82.78 82.78 82.78 82.78 0.0K
11:19 82.78 82.78 82.78 82.78 0.0K
11:20 82.86 82.86 82.86 82.86 0.2K
11:21 82.80 82.80 82.80 82.80 0.1K
11:22 82.80 82.80 82.80 82.80 0.0K
11:23 82.80 82.80 82.80 82.80 0.0K
11:24 82.80 82.80 82.80 82.80 0.0K
11:25 82.83 82.86 82.83 82.86 0.6K
11:26 82.86 82.86 82.86 82.86 0.0K
11:27 82.86 82.86 82.86 82.86 0.1K
11:28 82.86 82.86 82.86 82.86 0.0K
11:29 82.86 82.86 82.86 82.86 0.0K
11:30 82.86 82.86 82.86 82.86 0.1K
11:31 82.86 82.86 82.86 82.86 0.0K
11:32 82.81 82.81 82.81 82.81 0.1K
11:33 82.81 82.81 82.81 82.81 0.0K
11:34 82.81 82.81 82.81 82.81 0.0K
11:35 82.81 83.39 82.81 83.10 0.9K
11:36 82.91 83.20 82.76 83.20 3.0K
11:37 83.20 83.20 83.20 83.20 0.0K
11:38 83.20 83.20 83.20 83.20 0.0K
11:39 83.20 83.20 83.20 83.20 0.0K
11:40 83.20 83.20 83.20 83.20 0.0K
11:41 83.20 83.20 83.20 83.20 0.0K
11:42 83.18 83.18 83.18 83.18 0.1K
11:43 83.18 83.18 83.18 83.18 0.0K
11:44 83.18 83.18 83.18 83.18 0.0K
11:45 83.16 83.16 83.16 83.16 0.1K
11:46 83.16 83.16 83.16 83.16 0.0K
11:47 83.31 83.31 83.31 83.31 0.1K
11:48 83.31 83.31 83.31 83.31 0.0K
11:49 83.31 83.31 83.31 83.31 0.0K
11:50 83.16 83.16 83.16 83.16 0.3K
11:51 83.16 83.16 83.16 83.16 0.0K
11:52 83.20 83.20 83.20 83.20 0.5K
11:53 83.20 83.20 83.20 83.20 0.0K
11:54 83.20 83.20 83.20 83.20 0.0K
11:55 83.20 83.20 83.20 83.20 0.1K
11:56 83.20 83.20 83.20 83.20 0.0K
11:57 83.11 83.11 83.11 83.11 0.3K
11:58 83.11 83.11 83.11 83.11 0.0K
11:59 83.10 83.10 83.10 83.10 0.2K
12:00 83.10 83.10 83.10 83.10 0.0K
12:01 83.10 83.15 83.10 83.15 0.2K
12:02 83.15 83.15 83.15 83.15 0.0K
12:03 83.15 83.15 83.15 83.15 0.0K
12:04 83.09 83.09 83.09 83.09 0.3K
12:05 83.09 83.09 83.09 83.09 0.0K
12:06 83.09 83.09 82.87 82.87 1.3K
12:07 82.87 82.87 82.87 82.87 0.0K
12:08 82.87 82.87 82.80 82.80 0.7K
12:09 82.83 82.83 82.83 82.83 0.5K
12:10 82.83 82.83 82.83 82.83 0.3K
12:11 82.83 82.83 82.80 82.80 0.3K
12:12 82.80 83.07 82.80 83.07 1.7K
12:13 83.07 83.07 83.07 83.07 0.0K
12:14 83.07 83.07 83.07 83.07 0.0K
12:15 82.85 82.85 82.85 82.85 0.5K
12:16 82.80 82.80 82.77 82.77 0.5K
12:17 82.77 82.77 82.77 82.77 0.1K
12:18 82.77 82.77 82.77 82.77 0.0K
12:19 82.77 82.77 82.77 82.77 0.0K
12:20 83.03 83.03 83.03 83.03 0.5K
12:21 83.03 83.03 83.03 83.03 0.0K
12:22 83.03 83.03 82.75 82.75 0.1K
12:23 82.75 82.75 82.75 82.75 0.0K
12:24 82.75 82.75 82.75 82.75 0.1K
12:25 82.75 82.75 82.75 82.75 0.0K
12:26 82.75 83.40 82.75 83.11 0.7K
12:27 83.11 83.11 83.11 83.11 0.2K
12:28 83.11 83.11 83.11 83.11 0.0K
12:29 83.11 83.11 83.11 83.11 0.0K
12:30 83.11 83.11 83.11 83.11 0.0K
12:31 83.16 83.16 83.16 83.16 0.4K
12:32 83.16 83.16 83.16 83.16 0.0K
12:33 83.16 83.16 83.16 83.16 0.0K
12:34 83.22 83.22 83.22 83.22 2.0K
12:35 83.22 83.22 83.22 83.22 0.0K
12:36 83.22 83.22 83.22 83.22 0.0K
12:37 83.22 83.22 83.22 83.22 0.0K
12:38 83.22 83.22 83.22 83.22 0.0K
12:39 82.75 82.75 82.75 82.75 0.7K
12:40 82.78 82.78 82.78 82.78 0.4K
12:41 82.78 82.78 82.78 82.78 0.1K
12:42 82.78 82.78 82.50 82.50 1.9K
12:43 82.50 82.50 82.50 82.50 0.2K
12:44 82.50 82.50 82.50 82.50 0.0K
12:45 82.50 82.50 82.45 82.45 0.6K
12:46 82.45 82.45 82.45 82.45 0.1K
12:47 82.45 82.45 82.45 82.45 0.0K
12:48 82.45 82.45 82.45 82.45 0.0K
12:49 82.45 82.45 82.45 82.45 0.0K
12:50 82.45 82.45 82.45 82.45 0.0K
12:51 82.45 82.45 82.45 82.45 0.2K
12:52 82.50 82.50 82.50 82.50 0.2K
12:53 82.62 82.62 82.62 82.62 0.2K
12:54 82.62 82.62 82.62 82.62 0.0K
12:55 82.62 82.62 82.62 82.62 0.1K
12:56 82.62 82.62 82.62 82.62 0.0K
12:57 82.62 82.62 82.62 82.62 0.1K
12:58 82.62 82.78 82.62 82.78 0.1K
12:59 82.78 82.78 82.78 82.78 0.0K
13:00 82.78 82.79 82.78 82.79 0.1K
13:01 82.79 82.79 82.79 82.79 0.0K
13:02 82.79 82.79 82.79 82.79 0.1K
13:03 82.79 82.79 82.79 82.79 0.0K
13:04 82.82 82.82 82.82 82.82 0.4K
13:05 82.64 82.82 82.64 82.82 0.6K
13:06 82.82 82.82 82.82 82.82 0.1K
13:07 82.64 82.64 82.64 82.64 1.8K
13:08 82.64 82.64 82.33 82.33 1.0K
13:09 82.33 82.33 82.00 82.00 3.4K
13:10 82.00 82.00 82.00 82.00 0.0K
13:11 82.00 82.00 82.00 82.00 3.3K
13:12 82.00 82.00 82.00 82.00 2.2K
13:13 82.00 82.00 82.00 82.00 3.0K
13:14 82.00 82.00 82.00 82.00 0.0K
13:15 82.43 82.43 82.43 82.43 0.2K
13:16 82.43 82.43 82.43 82.43 0.0K
13:17 82.43 82.43 82.43 82.43 0.0K
13:18 82.43 82.43 82.43 82.43 0.1K
13:19 82.43 82.43 82.43 82.43 0.0K
13:20 82.43 82.43 82.43 82.43 0.0K
13:21 82.43 82.43 82.43 82.43 0.0K
13:22 82.43 82.43 82.43 82.43 0.0K
13:23 82.43 82.43 82.43 82.43 0.0K
13:24 82.43 82.43 82.43 82.43 0.1K
13:25 82.43 82.43 82.43 82.43 0.1K
13:26 82.43 82.43 82.43 82.43 0.0K
13:27 82.43 82.51 82.43 82.51 0.2K
13:28 82.51 82.51 82.51 82.51 0.0K
13:29 82.51 82.51 82.51 82.51 0.1K
13:30 82.27 82.27 82.27 82.27 0.1K
13:31 82.27 82.27 82.20 82.20 3.1K
13:32 82.20 82.20 82.20 82.20 0.1K
13:33 82.21 82.21 82.21 82.21 0.4K
13:34 82.21 82.21 82.21 82.21 0.1K
13:35 82.21 82.21 82.21 82.21 0.1K
13:36 82.04 82.20 82.04 82.20 1.3K
13:37 82.20 82.20 82.20 82.20 0.3K
13:38 82.00 82.00 82.00 82.00 6.7K
13:39 82.19 82.19 82.19 82.19 0.2K
13:40 82.19 82.19 82.19 82.19 0.0K
13:41 82.19 82.19 82.19 82.19 0.0K
13:42 82.19 82.19 82.19 82.19 0.1K
13:43 82.19 82.19 82.19 82.19 0.0K
13:44 82.19 82.19 82.19 82.19 0.0K
13:45 82.19 82.19 82.19 82.19 0.0K
13:46 82.19 82.19 82.19 82.19 0.0K
13:47 82.19 82.19 82.19 82.19 0.0K
13:48 82.19 82.19 82.19 82.19 0.0K
13:49 82.19 82.19 82.19 82.19 0.0K
13:50 82.19 82.19 82.19 82.19 0.0K
13:51 82.19 82.19 82.19 82.19 0.0K
13:52 82.19 82.19 82.19 82.19 0.0K
13:53 82.19 82.19 82.19 82.19 0.1K
13:54 82.19 82.19 82.19 82.19 0.0K
13:55 82.19 82.19 82.19 82.19 0.0K
13:56 82.19 82.19 82.19 82.19 0.0K
13:57 82.19 82.19 82.19 82.19 0.0K
13:58 82.19 82.19 82.19 82.19 0.0K
13:59 82.19 82.19 82.19 82.19 0.2K
14:00 82.19 82.19 82.19 82.19 0.1K
14:01 82.19 82.19 82.19 82.19 0.0K
14:02 82.19 82.19 82.19 82.19 0.0K
14:03 82.19 82.19 82.19 82.19 0.0K
14:04 81.90 81.90 81.90 81.90 0.2K
14:05 81.90 81.90 81.90 81.90 0.0K
14:06 81.90 81.90 81.90 81.90 0.0K
14:07 81.90 81.90 81.90 81.90 0.0K
14:08 81.90 82.23 81.90 82.23 0.2K
14:09 82.23 82.23 82.23 82.23 0.1K
14:10 82.23 82.23 82.23 82.23 0.0K
14:11 82.23 82.23 82.23 82.23 0.0K
14:12 82.23 82.23 82.23 82.23 0.0K
14:13 81.92 81.92 81.90 81.91 3.8K
14:14 81.91 81.91 81.91 81.91 0.0K
14:15 81.91 81.91 81.91 81.91 0.0K
14:16 81.91 81.91 81.91 81.91 0.1K
14:17 81.91 81.91 81.91 81.91 0.0K
14:18 81.91 81.91 81.91 81.91 0.0K
14:19 81.91 81.91 81.60 81.60 1.0K
14:20 81.60 81.60 81.60 81.60 0.0K
14:21 81.60 81.78 81.60 81.78 0.4K
14:22 81.78 81.78 81.78 81.78 1.5K
14:23 81.78 81.78 81.78 81.78 1.4K
14:24 81.84 81.84 81.84 81.84 0.1K
14:25 81.84 81.84 81.84 81.84 0.0K
14:26 81.84 81.84 81.84 81.84 0.2K
14:27 81.84 81.84 81.84 81.84 0.0K
14:28 81.84 81.84 81.84 81.84 0.0K
14:29 81.78 81.78 81.77 81.77 1.4K
14:30 81.65 81.65 81.59 81.59 2.0K
14:31 81.59 81.59 81.59 81.59 0.3K
14:32 81.69 81.69 81.69 81.69 0.4K
14:33 81.69 81.69 81.69 81.69 0.0K
14:34 81.69 81.69 81.69 81.69 0.0K
14:35 81.77 81.77 81.77 81.77 0.1K
14:36 81.77 81.77 81.66 81.66 0.2K
14:37 81.57 81.57 81.31 81.45 3.6K
14:38 81.45 81.45 81.45 81.45 0.0K
14:39 81.45 81.45 81.45 81.45 0.0K
14:40 81.45 81.45 81.45 81.45 0.0K
14:41 81.45 81.45 81.45 81.45 0.0K
14:42 81.45 81.45 81.45 81.45 0.0K
14:43 81.45 81.45 81.45 81.45 0.0K
14:44 81.45 81.45 81.45 81.45 0.0K
14:45 81.45 81.45 81.45 81.45 0.0K
14:46 81.45 81.45 81.45 81.45 0.0K
14:47 81.44 81.44 81.44 81.44 0.8K
14:48 81.44 81.44 81.44 81.44 1.1K
14:49 81.66 81.66 81.66 81.66 0.3K
14:50 81.66 81.66 81.66 81.66 0.0K
14:51 81.44 81.44 81.44 81.44 0.1K
14:52 81.44 81.44 81.44 81.44 0.1K
14:53 81.44 81.44 81.44 81.44 0.0K
14:54 81.44 81.50 81.44 81.50 0.2K
14:55 81.60 81.60 81.60 81.60 0.1K
14:56 81.60 81.60 81.60 81.60 0.1K
14:57 81.60 81.60 81.60 81.60 0.0K
14:58 81.60 81.60 81.60 81.60 2.6K
14:59 81.60 81.60 81.60 81.60 0.0K
15:00 81.60 81.60 81.54 81.60 0.3K
15:01 81.60 81.60 81.60 81.60 0.1K
15:02 81.54 81.63 81.54 81.63 0.3K
15:03 81.63 81.63 81.63 81.63 0.0K
15:04 81.63 81.63 81.44 81.44 0.2K
15:05 81.44 81.44 81.44 81.44 0.4K
15:06 81.44 81.44 81.44 81.44 0.0K
15:07 81.44 81.44 81.44 81.44 0.1K
15:08 81.44 81.58 81.44 81.58 0.4K
15:09 81.58 81.58 81.58 81.58 0.0K
15:10 81.58 81.58 81.44 81.44 1.1K
15:11 81.44 81.44 81.44 81.44 0.0K
15:12 81.44 81.48 81.44 81.48 0.1K
15:13 81.48 81.48 81.31 81.31 0.1K
15:14 81.31 81.40 81.31 81.40 0.4K
15:15 81.44 81.44 81.44 81.44 0.6K
15:16 81.44 81.44 81.44 81.44 0.2K
15:17 81.44 81.44 81.44 81.44 0.1K
15:18 81.44 81.44 81.44 81.44 0.8K
15:19 81.30 81.33 81.30 81.33 1.9K
15:20 81.33 81.33 81.06 81.32 0.4K
15:21 81.32 81.32 81.32 81.32 0.0K
15:22 81.32 81.32 81.32 81.32 0.0K
15:23 81.32 81.32 81.32 81.32 0.1K
15:24 81.32 81.32 81.32 81.32 0.0K
15:25 81.32 81.32 81.32 81.32 0.0K
15:26 81.33 81.33 81.33 81.33 0.4K
15:27 81.33 81.33 81.33 81.33 0.0K
15:28 81.33 81.33 81.33 81.33 0.0K
15:29 81.33 81.33 81.33 81.33 0.0K
15:30 81.33 81.33 81.33 81.33 0.1K
15:31 81.35 81.35 81.35 81.35 0.3K
15:32 81.40 81.40 81.06 81.06 0.3K
15:33 81.12 81.38 81.11 81.38 2.6K
15:34 81.38 81.38 81.12 81.12 0.7K
15:35 81.12 81.12 81.12 81.12 0.4K
15:36 81.12 81.12 81.06 81.06 1.0K
15:37 81.06 81.06 81.06 81.06 0.0K
15:38 81.06 81.30 81.06 81.30 0.9K
15:39 81.30 81.30 81.30 81.30 0.2K
15:40 81.60 81.60 81.60 81.60 0.2K
15:41 81.60 81.60 81.33 81.33 0.7K
15:42 81.33 81.33 81.33 81.33 0.1K
15:43 81.33 81.37 81.33 81.37 0.2K
15:44 81.37 81.37 81.37 81.37 0.2K
15:45 81.37 81.37 81.37 81.37 0.2K
15:46 81.20 81.50 81.06 81.50 1.9K
15:47 81.50 81.50 81.31 81.31 0.2K
15:48 81.31 81.31 81.07 81.07 1.1K
15:49 81.07 81.07 81.07 81.07 0.2K
15:50 81.12 81.31 81.12 81.31 0.4K
15:51 81.31 81.31 81.31 81.31 0.0K
15:52 81.31 81.31 81.31 81.31 0.3K
15:53 81.11 81.11 81.11 81.11 0.3K
15:54 81.11 81.11 81.11 81.11 0.0K
15:55 81.11 81.13 81.11 81.13 1.1K
15:56 81.13 81.13 81.13 81.13 0.0K
15:57 81.13 81.13 81.13 81.13 1.9K
15:58 81.13 81.13 81.13 81.13 0.1K
15:59 81.40 81.40 81.40 81.40 0.3K
16:00 81.40 81.42 80.97 81.13 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available