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 81.47 83.16 80.82 81.74 2.4K
09:32 81.74 81.74 81.74 81.74 0.1K
09:33 81.74 81.74 81.74 81.74 0.0K
09:34 81.74 81.74 81.74 81.74 0.3K
09:35 81.74 82.21 81.74 82.21 0.6K
09:36 82.14 82.14 82.08 82.08 0.8K
09:37 82.08 82.08 82.08 82.08 0.1K
09:38 82.08 82.08 81.56 81.68 0.3K
09:39 81.80 81.80 81.80 81.80 0.2K
09:40 81.80 81.80 81.80 81.80 0.0K
09:41 81.31 81.47 81.30 81.30 2.0K
09:42 81.30 81.30 81.30 81.30 0.0K
09:43 81.33 81.33 81.33 81.33 0.2K
09:44 81.33 81.33 81.33 81.33 1.1K
09:45 81.33 81.33 80.98 80.98 1.0K
09:46 80.96 81.02 80.75 81.02 2.0K
09:47 80.75 80.75 80.75 80.75 1.9K
09:48 80.75 80.75 80.75 80.75 0.2K
09:49 80.75 80.75 80.75 80.75 2.2K
09:50 80.75 80.75 80.75 80.75 6.6K
09:51 81.22 81.22 81.12 81.12 0.8K
09:52 81.20 81.20 81.20 81.20 5.0K
09:53 81.20 81.20 81.16 81.17 2.7K
09:54 81.17 81.17 80.96 80.96 2.7K
09:55 80.83 80.83 80.83 80.83 0.1K
09:56 80.83 80.83 80.83 80.83 0.1K
09:57 80.83 80.83 80.83 80.83 0.2K
09:58 80.81 80.81 80.81 80.81 3.4K
09:59 80.81 81.00 80.81 81.00 3.2K
10:00 81.00 81.00 81.00 81.00 0.4K
10:01 81.00 81.09 81.00 81.00 9.7K
10:02 81.00 81.00 81.00 81.00 0.8K
10:03 81.00 81.00 81.00 81.00 0.0K
10:04 81.00 81.25 81.00 81.25 4.3K
10:05 80.98 80.98 80.94 80.94 0.8K
10:06 80.94 81.04 80.94 81.04 0.3K
10:07 81.04 81.04 80.74 80.74 1.2K
10:08 80.74 80.74 80.51 80.51 0.5K
10:09 80.51 80.51 80.51 80.51 0.0K
10:10 80.51 80.51 80.51 80.51 1.0K
10:11 80.51 80.51 80.51 80.51 0.1K
10:12 80.51 80.51 80.51 80.51 0.1K
10:13 80.51 80.51 80.51 80.51 0.0K
10:14 80.51 80.51 80.51 80.51 0.0K
10:15 80.51 80.51 80.51 80.51 0.2K
10:16 80.67 80.67 80.67 80.67 0.2K
10:17 80.67 80.77 80.67 80.77 0.6K
10:18 80.77 80.77 80.77 80.77 0.2K
10:19 80.77 80.77 80.76 80.76 0.1K
10:20 80.76 80.76 80.76 80.76 0.2K
10:21 80.81 80.81 80.81 80.81 0.1K
10:22 80.74 80.74 80.74 80.74 0.1K
10:23 80.74 80.74 80.74 80.74 0.0K
10:24 80.59 80.68 80.59 80.66 0.7K
10:25 80.66 80.67 80.66 80.67 1.0K
10:26 80.67 80.67 80.67 80.67 0.0K
10:27 80.67 80.67 80.50 80.51 3.5K
10:28 80.51 80.51 80.51 80.51 0.0K
10:29 80.25 80.35 80.25 80.25 2.2K
10:30 80.25 80.25 80.15 80.15 1.4K
10:31 80.08 80.15 80.08 80.15 2.3K
10:32 80.15 80.15 80.15 80.15 0.0K
10:33 80.13 80.15 80.08 80.15 1.8K
10:34 80.15 80.15 80.15 80.15 0.3K
10:35 80.15 80.15 80.06 80.09 0.6K
10:36 80.09 80.09 80.09 80.09 0.1K
10:37 80.09 80.11 80.09 80.11 0.6K
10:38 80.11 80.11 80.05 80.05 0.8K
10:39 80.00 80.00 79.98 79.98 6.6K
10:40 79.65 79.68 79.65 79.68 0.6K
10:41 79.68 79.68 79.50 79.50 0.4K
10:42 79.50 79.50 79.50 79.50 0.2K
10:43 79.50 79.80 79.50 79.80 0.3K
10:44 80.12 80.12 79.78 79.78 6.0K
10:45 79.92 80.06 79.92 80.06 4.1K
10:46 80.06 80.06 80.06 80.06 0.1K
10:47 80.02 80.15 80.02 80.15 5.7K
10:48 80.15 80.15 80.15 80.15 0.1K
10:49 80.12 80.14 80.12 80.14 0.7K
10:50 80.13 80.13 80.13 80.13 0.4K
10:51 80.13 80.13 80.09 80.09 0.1K
10:52 80.09 80.09 80.09 80.09 0.4K
10:53 80.09 80.09 80.00 80.00 2.2K
10:54 80.00 80.00 80.00 80.00 0.0K
10:55 80.00 80.00 80.00 80.00 0.0K
10:56 79.86 79.86 79.86 79.86 1.6K
10:57 79.86 79.86 79.83 79.83 1.0K
10:58 79.83 80.00 79.83 79.90 10.8K
10:59 79.90 79.91 79.90 79.91 8.5K
11:00 79.91 80.25 79.91 80.25 0.4K
11:01 80.14 80.26 80.14 80.26 2.3K
11:02 80.31 80.31 80.20 80.30 1.1K
11:03 80.38 80.38 80.36 80.36 1.3K
11:04 80.36 80.36 80.36 80.36 0.3K
11:05 80.20 80.20 79.77 79.77 5.8K
11:06 79.77 79.89 79.77 79.89 0.6K
11:07 79.89 79.89 79.89 79.89 0.5K
11:08 79.89 79.89 79.89 79.89 0.0K
11:09 79.89 79.89 79.89 79.89 0.0K
11:10 79.89 79.89 79.89 79.89 0.0K
11:11 79.89 79.89 79.89 79.89 0.0K
11:12 79.89 79.89 79.89 79.89 0.0K
11:13 79.99 79.99 79.99 79.99 0.1K
11:14 79.99 79.99 79.99 79.99 0.1K
11:15 80.00 80.00 79.94 79.95 12.6K
11:16 79.95 79.95 79.95 79.95 0.0K
11:17 80.19 80.19 80.19 80.19 0.3K
11:18 80.19 80.19 80.19 80.19 0.0K
11:19 80.19 80.19 80.19 80.19 0.0K
11:20 80.19 80.19 80.19 80.19 0.0K
11:21 80.13 80.13 80.13 80.13 0.4K
11:22 80.13 80.13 80.13 80.13 0.4K
11:23 80.13 80.13 80.13 80.13 0.0K
11:24 80.13 80.13 80.13 80.13 0.0K
11:25 80.13 80.24 80.00 80.24 3.7K
11:26 80.24 80.24 80.24 80.24 0.0K
11:27 80.24 80.24 80.24 80.24 0.0K
11:28 80.24 80.24 80.24 80.24 0.1K
11:29 80.24 80.24 80.24 80.24 0.0K
11:30 80.24 80.24 80.24 80.24 0.0K
11:31 80.24 80.24 80.24 80.24 0.1K
11:32 80.24 80.24 80.24 80.24 0.0K
11:33 80.24 80.24 80.12 80.12 0.1K
11:34 80.12 80.12 80.12 80.12 0.3K
11:35 80.12 80.12 80.12 80.12 0.0K
11:36 80.12 80.12 80.12 80.12 0.0K
11:37 80.20 80.20 80.20 80.20 0.3K
11:38 80.20 80.20 80.20 80.20 0.0K
11:39 80.20 80.20 80.20 80.20 0.0K
11:40 80.20 80.20 80.20 80.20 0.0K
11:41 80.20 80.20 80.20 80.20 0.0K
11:42 80.20 80.20 80.20 80.20 0.0K
11:43 80.20 80.20 80.20 80.20 0.0K
11:44 80.20 80.20 80.20 80.20 0.0K
11:45 80.20 80.20 80.20 80.20 0.0K
11:46 80.20 80.20 80.20 80.20 0.0K
11:47 80.20 80.20 80.20 80.20 0.0K
11:48 80.20 80.20 80.20 80.20 0.0K
11:49 80.20 80.20 80.20 80.20 0.0K
11:50 80.20 80.20 80.20 80.20 0.0K
11:51 80.20 80.20 80.20 80.20 0.0K
11:52 80.20 80.20 80.20 80.20 0.0K
11:53 80.20 80.20 80.20 80.20 0.0K
11:54 80.25 80.25 80.25 80.25 0.3K
11:55 80.25 80.25 80.03 80.03 2.2K
11:56 80.03 80.03 80.03 80.03 0.0K
11:57 80.03 80.03 80.03 80.03 0.0K
11:58 80.03 80.03 80.03 80.03 0.0K
11:59 80.03 80.03 80.00 80.00 0.7K
12:00 80.00 80.05 80.00 80.01 1.7K
12:01 80.01 80.01 80.01 80.01 0.2K
12:02 80.00 80.00 80.00 80.00 2.5K
12:03 80.00 80.00 80.00 80.00 0.1K
12:04 80.00 80.00 80.00 80.00 0.0K
12:05 80.00 80.00 80.00 80.00 0.2K
12:06 80.00 80.00 80.00 80.00 0.0K
12:07 80.00 80.00 80.00 80.00 0.0K
12:08 80.00 80.00 80.00 80.00 0.3K
12:09 80.00 80.01 80.00 80.01 0.9K
12:10 80.01 80.01 80.01 80.01 0.0K
12:11 80.02 80.02 80.02 80.02 0.2K
12:12 80.02 80.02 80.02 80.02 0.7K
12:13 80.02 80.02 80.02 80.02 0.0K
12:14 80.02 80.02 80.01 80.01 0.5K
12:15 80.00 80.00 80.00 80.00 1.3K
12:16 80.00 80.00 80.00 80.00 0.1K
12:17 80.00 80.00 80.00 80.00 0.0K
12:18 80.00 80.00 80.00 80.00 0.0K
12:19 80.00 80.00 80.00 80.00 0.1K
12:20 79.98 79.98 79.98 79.98 0.3K
12:21 80.01 80.01 80.01 80.01 0.7K
12:22 79.98 79.98 79.98 79.98 0.1K
12:23 79.98 79.98 79.96 79.96 1.0K
12:24 79.96 79.96 79.96 79.96 0.0K
12:25 79.96 79.96 79.96 79.96 0.5K
12:26 80.00 80.00 80.00 80.00 0.3K
12:27 80.00 80.00 80.00 80.00 0.0K
12:28 80.00 80.00 79.95 79.95 0.6K
12:29 79.97 79.97 79.90 79.90 0.8K
12:30 79.82 79.91 79.82 79.91 3.3K
12:31 79.80 79.80 79.80 79.80 0.8K
12:32 79.80 79.85 79.80 79.85 0.6K
12:33 79.85 79.85 79.85 79.85 0.0K
12:34 79.96 79.96 79.95 79.95 2.5K
12:35 80.10 80.10 80.10 80.10 0.7K
12:36 80.10 80.10 80.10 80.10 1.7K
12:37 80.10 80.10 79.92 79.92 1.0K
12:38 79.96 79.96 79.96 79.96 0.3K
12:39 79.96 79.96 79.96 79.96 0.1K
12:40 79.96 79.96 79.96 79.96 0.0K
12:41 79.75 79.75 79.75 79.75 2.6K
12:42 79.75 79.75 79.75 79.75 2.0K
12:43 79.75 79.75 79.58 79.58 2.0K
12:44 79.59 79.59 79.59 79.59 5.0K
12:45 79.40 79.54 79.40 79.40 0.8K
12:46 79.40 79.40 79.40 79.40 0.3K
12:47 79.40 79.40 79.40 79.40 0.0K
12:48 79.40 79.40 79.40 79.40 0.0K
12:49 79.40 79.40 79.40 79.40 0.0K
12:50 79.94 79.94 79.94 79.94 4.0K
12:51 79.90 79.90 79.90 79.90 1.3K
12:52 79.90 79.92 79.90 79.92 0.8K
12:53 79.71 79.72 79.71 79.72 1.0K
12:54 79.72 79.72 79.72 79.72 0.0K
12:55 79.72 79.72 79.72 79.72 0.2K
12:56 79.72 79.72 79.59 79.66 1.2K
12:57 79.66 79.67 79.66 79.67 0.3K
12:58 79.67 79.67 79.67 79.67 0.0K
12:59 79.67 79.67 79.67 79.67 0.3K
13:00 79.67 79.67 79.67 79.67 0.0K
13:01 79.79 79.79 79.79 79.79 0.2K
13:02 79.79 79.79 79.77 79.77 0.1K
13:03 79.75 79.75 79.75 79.75 0.9K
13:04 79.97 79.97 79.97 79.97 0.3K
13:05 79.97 79.97 79.82 79.82 1.0K
13:06 79.82 79.94 79.82 79.94 0.1K
13:07 79.94 79.94 79.90 79.91 0.9K
13:08 79.93 79.93 79.93 79.93 0.6K
13:09 79.94 79.95 79.94 79.95 1.5K
13:10 79.98 79.98 79.98 79.98 0.3K
13:11 79.98 79.98 79.98 79.98 0.0K
13:12 79.98 79.98 79.96 79.96 0.3K
13:13 80.02 80.02 80.02 80.02 4.7K
13:14 80.00 80.30 80.00 80.30 0.4K
13:15 80.30 80.30 80.00 80.00 0.9K
13:16 80.00 80.16 80.00 80.16 0.1K
13:17 80.13 80.13 80.13 80.13 1.0K
13:18 80.30 80.33 80.30 80.33 0.6K
13:19 80.35 80.35 80.30 80.30 2.0K
13:20 80.20 80.20 80.20 80.20 2.1K
13:21 80.20 80.56 80.20 80.56 1.6K
13:22 80.56 80.56 80.56 80.56 1.7K
13:23 80.56 80.56 80.45 80.55 2.6K
13:24 80.55 80.93 80.55 80.93 2.4K
13:25 80.76 80.76 80.10 80.10 3.5K
13:26 80.40 80.89 80.32 80.89 10.3K
13:27 80.89 81.00 80.69 81.00 3.6K
13:28 81.00 81.00 81.00 81.00 0.8K
13:29 81.28 81.45 81.10 81.45 3.3K
13:30 81.45 81.45 81.45 81.45 0.4K
13:31 81.45 81.45 81.40 81.40 5.7K
13:32 81.40 81.40 81.40 81.40 1.6K
13:33 81.40 82.16 81.40 82.16 3.8K
13:34 82.16 82.16 82.16 82.16 0.0K
13:35 82.16 82.16 82.15 82.15 0.5K
13:36 82.15 82.15 82.15 82.15 0.2K
13:37 82.15 82.15 82.15 82.15 0.3K
13:38 82.15 82.15 82.15 82.15 0.0K
13:39 81.97 82.49 81.97 82.49 1.3K
13:40 82.14 82.35 82.14 82.32 2.6K
13:41 82.42 82.42 82.42 82.42 2.5K
13:42 81.66 82.07 81.66 82.07 5.0K
13:43 82.07 82.32 82.07 82.32 4.1K
13:44 82.32 82.32 82.32 82.32 0.6K
13:45 82.32 82.32 82.32 82.32 0.1K
13:46 82.32 82.32 82.32 82.32 0.2K
13:47 82.32 82.32 82.32 82.32 0.1K
13:48 82.22 82.22 82.22 82.22 0.3K
13:49 82.22 82.44 82.22 82.44 1.2K
13:50 82.24 82.40 82.23 82.40 0.8K
13:51 82.22 82.22 82.22 82.22 0.9K
13:52 82.22 82.22 82.22 82.22 0.7K
13:53 82.22 82.22 82.22 82.22 0.0K
13:54 82.22 82.22 82.22 82.22 0.2K
13:55 82.22 82.22 82.22 82.22 0.0K
13:56 82.22 82.22 82.22 82.22 0.3K
13:57 82.22 82.22 82.22 82.22 0.2K
13:58 82.22 82.24 82.22 82.24 0.6K
13:59 82.24 82.24 82.24 82.24 0.1K
14:00 82.24 82.24 82.18 82.18 0.1K
14:01 82.18 82.44 82.18 82.44 0.9K
14:02 82.44 82.44 82.44 82.44 0.0K
14:03 82.44 82.50 82.44 82.50 2.1K
14:04 82.50 82.50 82.50 82.50 0.0K
14:05 82.50 82.50 82.50 82.50 0.0K
14:06 82.50 82.50 82.50 82.50 0.0K
14:07 82.50 82.50 82.50 82.50 0.0K
14:08 82.50 82.50 82.50 82.50 0.2K
14:09 84.61 84.61 84.61 84.61 0.1K
14:10 84.61 84.61 84.61 84.61 0.0K
14:11 84.61 84.61 84.61 84.61 0.0K
14:12 84.61 84.61 84.61 84.61 0.0K
14:13 84.61 84.61 84.61 84.61 0.0K
14:14 84.61 84.61 84.61 84.61 0.0K
14:15 84.61 84.61 84.61 84.61 0.3K
14:16 83.94 83.94 83.22 83.22 1.4K
14:17 83.22 83.30 82.66 82.66 2.0K
14:18 82.66 82.66 82.66 82.66 0.1K
14:19 82.66 82.66 82.66 82.66 0.0K
14:20 82.66 83.06 82.66 83.06 0.4K
14:21 83.06 83.06 83.06 83.06 0.0K
14:22 83.06 83.06 83.06 83.06 0.1K
14:23 83.06 83.06 83.06 83.06 0.3K
14:24 83.06 83.06 83.06 83.06 0.4K
14:25 83.06 83.06 83.06 83.06 0.0K
14:26 83.06 83.06 83.06 83.06 0.0K
14:27 83.06 83.06 83.06 83.06 0.0K
14:28 83.06 83.06 83.06 83.06 0.1K
14:29 83.06 83.06 83.06 83.06 0.0K
14:30 83.06 83.70 83.06 83.70 0.1K
14:31 83.66 83.66 83.66 83.66 0.8K
14:32 83.66 83.66 83.66 83.66 0.0K
14:33 83.66 83.66 83.66 83.66 0.0K
14:34 83.66 84.00 83.40 84.00 1.1K
14:35 84.00 84.00 84.00 84.00 0.1K
14:36 84.00 84.00 84.00 84.00 0.0K
14:37 84.00 84.00 84.00 84.00 0.0K
14:38 84.00 84.00 84.00 84.00 0.0K
14:39 84.00 84.00 84.00 84.00 0.0K
14:40 84.00 84.00 84.00 84.00 0.0K
14:41 84.31 84.31 84.31 84.31 0.5K
14:42 83.02 83.35 83.02 83.35 0.6K
14:43 83.63 83.63 83.63 83.63 0.3K
14:44 83.63 83.63 83.63 83.63 0.1K
14:45 83.63 83.63 83.63 83.63 0.0K
14:46 83.63 83.63 83.63 83.63 0.0K
14:47 83.63 83.63 83.63 83.63 0.0K
14:48 83.63 83.63 83.63 83.63 0.1K
14:49 83.63 83.63 83.63 83.63 0.0K
14:50 83.50 83.63 83.50 83.63 0.3K
14:51 83.63 83.63 83.63 83.63 0.1K
14:52 83.63 83.63 83.63 83.63 0.0K
14:53 83.63 83.63 83.63 83.63 0.0K
14:54 83.63 83.63 83.04 83.04 0.2K
14:55 83.03 83.03 83.03 83.03 0.4K
14:56 83.03 83.03 83.03 83.03 0.0K
14:57 83.03 83.03 83.03 83.03 0.8K
14:58 83.15 83.15 83.15 83.15 0.1K
14:59 83.15 83.15 83.15 83.15 0.0K
15:00 83.42 83.42 83.42 83.42 0.1K
15:01 83.42 83.42 83.42 83.42 0.1K
15:02 83.42 83.42 82.95 82.95 0.9K
15:03 82.50 82.90 82.50 82.73 2.0K
15:04 82.90 82.90 82.90 82.90 1.3K
15:05 82.90 83.00 82.90 83.00 0.8K
15:06 83.00 83.00 82.81 82.84 0.8K
15:07 82.84 82.84 82.84 82.84 0.0K
15:08 82.87 82.87 82.80 82.80 0.6K
15:09 82.80 82.80 82.80 82.80 0.3K
15:10 82.80 82.80 82.24 82.24 3.0K
15:11 82.24 82.24 82.24 82.24 0.1K
15:12 82.24 82.24 82.24 82.24 0.1K
15:13 82.24 82.38 82.24 82.38 0.4K
15:14 82.38 82.38 82.34 82.34 2.5K
15:15 82.34 82.34 82.34 82.34 0.5K
15:16 82.34 82.58 82.34 82.52 3.1K
15:17 82.80 82.80 82.80 82.80 0.8K
15:18 83.33 83.33 82.87 82.87 5.1K
15:19 83.05 83.06 83.05 83.06 0.7K
15:20 83.06 83.06 83.06 83.06 0.0K
15:21 83.06 83.06 83.06 83.06 0.2K
15:22 83.76 83.80 83.76 83.80 1.0K
15:23 83.80 83.80 83.64 83.64 1.9K
15:24 83.59 83.59 83.59 83.59 1.1K
15:25 83.65 83.65 83.65 83.65 0.1K
15:26 83.65 83.65 83.65 83.65 0.2K
15:27 83.65 83.65 83.65 83.65 0.0K
15:28 83.88 83.88 83.88 83.88 0.2K
15:29 83.88 83.88 83.88 83.88 0.0K
15:30 83.88 83.88 83.88 83.88 0.0K
15:31 83.88 83.88 83.88 83.88 0.0K
15:32 83.88 83.88 83.88 83.88 0.0K
15:33 83.88 83.88 83.88 83.88 0.0K
15:34 83.88 83.88 83.88 83.88 0.0K
15:35 83.88 83.88 83.88 83.88 0.0K
15:36 83.88 83.88 83.43 83.43 0.5K
15:37 83.43 83.43 83.43 83.43 0.1K
15:38 83.43 83.43 83.43 83.43 0.0K
15:39 83.43 83.43 83.43 83.43 0.3K
15:40 83.43 83.98 83.43 83.98 1.3K
15:41 83.98 84.39 83.98 84.39 1.2K
15:42 84.44 84.44 84.35 84.35 4.3K
15:43 84.52 84.52 84.52 84.52 0.3K
15:44 84.63 84.71 84.63 84.71 1.0K
15:45 84.71 84.71 84.71 84.71 0.0K
15:46 84.71 84.71 84.71 84.71 0.2K
15:47 84.71 84.71 84.71 84.71 0.0K
15:48 84.65 84.74 84.65 84.74 1.0K
15:49 84.74 85.00 84.74 85.00 1.9K
15:50 85.00 85.00 85.00 85.00 0.1K
15:51 85.00 85.00 85.00 85.00 0.3K
15:52 85.00 85.75 84.90 84.90 27.7K
15:53 84.45 84.45 84.45 84.45 0.5K
15:54 84.02 84.02 84.00 84.00 1.8K
15:55 84.00 84.01 84.00 84.00 0.7K
15:56 84.00 84.00 84.00 84.00 0.0K
15:57 83.67 83.67 83.67 83.67 1.1K
15:58 83.66 83.81 83.65 83.81 2.7K
15:59 83.81 83.96 83.81 83.96 23.2K
16:00 83.96 84.71 83.56 83.99 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available