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 82.50 84.75 82.50 82.76 4.5K
09:32 82.76 82.76 82.76 82.76 0.0K
09:33 82.76 82.78 82.76 82.78 0.5K
09:34 82.51 82.90 82.51 82.90 1.3K
09:35 83.18 83.18 83.18 83.18 1.2K
09:36 83.18 83.18 83.07 83.09 0.2K
09:37 83.09 83.09 83.09 83.09 0.1K
09:38 83.07 83.07 83.07 83.07 0.6K
09:39 83.07 83.07 83.07 83.07 0.0K
09:40 83.07 83.09 83.07 83.09 0.4K
09:41 83.09 83.09 83.09 83.09 0.1K
09:42 83.09 83.13 83.09 83.13 0.9K
09:43 83.13 83.13 83.09 83.09 0.3K
09:44 83.01 83.01 83.01 83.01 0.7K
09:45 83.01 83.01 83.01 83.01 0.1K
09:46 83.18 83.18 83.18 83.18 0.2K
09:47 83.18 83.18 83.18 83.18 0.3K
09:48 83.18 83.18 83.18 83.18 0.3K
09:49 83.18 83.18 83.18 83.18 0.0K
09:50 83.18 83.18 83.18 83.18 0.1K
09:51 83.18 83.20 83.00 83.20 1.0K
09:52 83.20 83.20 82.51 82.51 1.0K
09:53 82.51 82.51 82.51 82.51 0.1K
09:54 82.51 82.51 82.51 82.51 0.0K
09:55 82.51 82.51 82.51 82.51 0.0K
09:56 82.51 82.51 82.51 82.51 0.1K
09:57 82.51 82.51 82.51 82.51 0.0K
09:58 82.51 82.88 82.51 82.88 0.1K
09:59 82.88 82.88 82.88 82.88 0.1K
10:00 82.88 82.88 82.88 82.88 0.0K
10:01 82.88 83.12 82.88 83.12 0.2K
10:02 83.12 83.12 83.12 83.12 0.0K
10:03 83.12 83.12 83.12 83.12 0.0K
10:04 83.15 83.15 83.15 83.15 0.9K
10:05 83.15 83.15 83.15 83.15 2.1K
10:06 83.15 83.15 83.00 83.00 4.6K
10:07 83.00 83.00 83.00 83.00 0.1K
10:08 83.10 83.10 83.10 83.10 0.2K
10:09 83.10 83.10 83.10 83.10 0.0K
10:10 83.10 83.10 83.10 83.10 0.4K
10:11 83.10 83.10 83.10 83.10 0.1K
10:12 83.15 83.15 83.15 83.15 0.5K
10:13 83.07 83.07 83.07 83.07 0.2K
10:14 83.10 83.10 83.10 83.10 0.3K
10:15 83.07 83.07 83.07 83.07 0.1K
10:16 83.07 83.07 83.07 83.07 0.1K
10:17 83.07 83.07 83.07 83.07 0.1K
10:18 83.07 83.07 83.07 83.07 0.0K
10:19 83.00 83.00 83.00 83.00 0.4K
10:20 83.00 83.00 83.00 83.00 0.0K
10:21 83.00 83.11 83.00 83.11 1.0K
10:22 83.11 83.11 83.07 83.11 2.1K
10:23 83.11 83.11 83.11 83.11 0.1K
10:24 83.11 83.11 83.11 83.11 0.0K
10:25 83.11 83.11 83.11 83.11 0.0K
10:26 83.10 83.10 83.10 83.10 0.1K
10:27 83.10 83.10 83.10 83.10 0.0K
10:28 83.00 83.00 83.00 83.00 0.2K
10:29 83.00 83.00 83.00 83.00 0.0K
10:30 83.00 83.15 82.83 82.83 1.2K
10:31 82.83 82.83 82.83 82.83 0.0K
10:32 82.83 82.83 82.83 82.83 0.1K
10:33 82.83 83.18 82.83 83.18 0.1K
10:34 83.18 83.18 83.18 83.18 0.0K
10:35 83.18 83.18 83.18 83.18 0.0K
10:36 83.05 83.05 83.05 83.05 0.3K
10:37 83.05 83.05 83.05 83.05 0.1K
10:38 83.05 83.05 83.05 83.05 0.0K
10:39 83.05 83.05 83.05 83.05 0.0K
10:40 83.05 83.05 83.05 83.05 0.0K
10:41 83.05 83.05 83.05 83.05 0.4K
10:42 83.05 83.05 83.05 83.05 0.0K
10:43 83.05 83.05 83.05 83.05 0.2K
10:44 83.05 83.05 83.05 83.05 0.0K
10:45 83.06 83.06 83.06 83.06 0.8K
10:46 83.06 83.06 83.06 83.06 0.0K
10:47 83.00 83.00 83.00 83.00 0.6K
10:48 83.00 83.00 83.00 83.00 0.3K
10:49 83.03 83.03 83.03 83.03 0.1K
10:50 83.03 83.03 83.03 83.03 0.2K
10:51 83.03 83.03 83.03 83.03 0.0K
10:52 83.09 83.09 83.09 83.09 0.7K
10:53 83.09 83.09 83.09 83.09 0.0K
10:54 83.09 83.09 83.09 83.09 0.0K
10:55 83.09 83.09 83.09 83.09 0.1K
10:56 83.09 83.09 83.09 83.09 0.0K
10:57 83.09 83.09 83.09 83.09 0.1K
10:58 83.09 83.09 83.09 83.09 0.0K
10:59 83.09 83.09 83.09 83.09 0.0K
11:00 83.09 83.09 83.09 83.09 0.0K
11:01 83.09 83.09 83.09 83.09 0.0K
11:02 83.09 83.09 83.09 83.09 0.0K
11:03 83.09 83.09 83.09 83.09 0.1K
11:04 83.09 83.09 83.09 83.09 0.0K
11:05 83.09 83.09 83.09 83.09 0.0K
11:06 83.09 83.09 83.09 83.09 0.1K
11:07 83.09 83.09 83.09 83.09 0.0K
11:08 83.09 83.09 83.09 83.09 0.0K
11:09 83.09 83.09 83.09 83.09 0.0K
11:10 83.09 83.09 83.09 83.09 0.1K
11:11 83.09 83.09 83.09 83.09 0.0K
11:12 83.01 83.01 83.01 83.01 0.3K
11:13 83.01 83.01 83.01 83.01 0.1K
11:14 83.01 83.01 83.01 83.01 0.1K
11:15 83.01 83.01 82.88 82.88 0.5K
11:16 82.88 82.88 82.88 82.88 0.0K
11:17 82.78 82.78 82.78 82.78 0.3K
11:18 82.78 82.78 82.78 82.78 0.0K
11:19 82.78 82.78 82.70 82.70 0.5K
11:20 82.70 82.70 82.70 82.70 0.0K
11:21 82.70 82.70 82.65 82.65 0.4K
11:22 82.65 82.65 82.65 82.65 0.0K
11:23 82.65 82.65 82.65 82.65 0.1K
11:24 82.65 82.68 82.65 82.68 0.2K
11:25 82.68 82.68 82.68 82.68 0.0K
11:26 82.68 82.68 82.55 82.55 1.8K
11:27 82.55 82.55 82.55 82.55 0.4K
11:28 82.55 82.55 82.55 82.55 0.0K
11:29 82.78 82.78 82.78 82.78 0.3K
11:30 82.78 82.78 82.78 82.78 0.0K
11:31 82.78 82.78 82.75 82.75 0.3K
11:32 82.75 82.75 82.75 82.75 0.1K
11:33 82.75 82.75 82.75 82.75 0.0K
11:34 82.75 82.75 82.75 82.75 0.0K
11:35 82.75 82.75 82.75 82.75 0.0K
11:36 82.75 82.75 82.75 82.75 0.0K
11:37 82.75 82.75 82.75 82.75 0.0K
11:38 82.75 83.00 82.75 83.00 1.2K
11:39 83.00 83.00 82.75 82.75 0.2K
11:40 82.75 82.75 82.75 82.75 0.0K
11:41 82.75 83.00 82.75 83.00 1.2K
11:42 83.00 83.00 83.00 83.00 0.0K
11:43 83.00 83.00 83.00 83.00 0.0K
11:44 83.00 83.00 83.00 83.00 0.0K
11:45 83.00 83.00 83.00 83.00 0.0K
11:46 83.00 83.00 83.00 83.00 0.0K
11:47 83.00 83.00 83.00 83.00 0.0K
11:48 83.00 83.00 83.00 83.00 0.0K
11:49 83.00 83.00 83.00 83.00 0.0K
11:50 83.00 83.00 83.00 83.00 0.0K
11:51 83.00 83.00 82.20 82.20 1.3K
11:52 82.20 82.20 82.20 82.20 0.0K
11:53 82.17 82.17 81.76 81.76 2.0K
11:54 81.86 81.86 81.86 81.86 0.2K
11:55 81.86 81.86 81.86 81.86 0.3K
11:56 82.00 82.00 82.00 82.00 2.0K
11:57 82.00 82.00 82.00 82.00 0.0K
11:58 82.00 82.00 82.00 82.00 0.1K
11:59 82.17 82.17 82.17 82.17 0.5K
12:00 82.17 82.17 82.17 82.17 0.1K
12:01 82.01 82.01 82.01 82.01 0.3K
12:02 82.01 82.01 82.01 82.01 0.0K
12:03 82.01 82.01 82.01 82.01 0.0K
12:04 82.01 82.01 81.75 81.75 0.7K
12:05 81.75 81.75 81.75 81.75 0.0K
12:06 81.75 81.75 81.75 81.75 0.0K
12:07 81.75 81.75 81.75 81.75 0.0K
12:08 81.75 81.75 81.75 81.75 0.0K
12:09 81.75 81.75 81.75 81.75 0.0K
12:10 81.89 81.89 81.89 81.89 0.4K
12:11 81.89 81.89 81.89 81.89 0.1K
12:12 81.80 81.80 81.80 81.80 0.3K
12:13 81.80 81.80 81.80 81.80 0.0K
12:14 81.80 82.17 81.80 82.17 0.4K
12:15 82.17 82.17 82.17 82.17 0.2K
12:16 82.17 82.17 82.17 82.17 0.1K
12:17 82.17 82.17 82.17 82.17 0.4K
12:18 81.90 82.50 81.90 82.50 0.7K
12:19 82.50 82.50 82.50 82.50 0.5K
12:20 82.50 82.50 81.90 81.90 0.2K
12:21 81.90 81.90 81.90 81.90 0.3K
12:22 81.90 81.90 81.90 81.90 0.1K
12:23 81.84 81.84 81.84 81.84 0.1K
12:24 81.75 81.75 81.75 81.75 0.5K
12:25 81.75 81.75 81.74 81.74 0.3K
12:26 81.74 81.74 81.74 81.74 0.1K
12:27 81.74 81.74 81.74 81.74 0.1K
12:28 81.74 81.74 81.74 81.74 0.6K
12:29 81.74 81.74 81.74 81.74 0.2K
12:30 81.74 81.85 81.73 81.85 4.1K
12:31 81.85 81.85 81.76 81.76 0.3K
12:32 81.90 81.90 81.90 81.90 0.1K
12:33 81.90 81.90 81.90 81.90 0.0K
12:34 81.90 81.90 81.90 81.90 0.0K
12:35 81.76 81.76 81.76 81.76 0.5K
12:36 81.90 81.90 81.90 81.90 0.2K
12:37 81.90 81.90 81.90 81.90 0.0K
12:38 81.95 81.95 81.95 81.95 0.6K
12:39 82.50 82.50 81.78 81.78 4.2K
12:40 81.78 81.78 81.78 81.78 0.0K
12:41 81.90 81.90 81.90 81.90 0.2K
12:42 81.90 81.90 81.90 81.90 0.6K
12:43 81.82 81.82 81.82 81.82 0.2K
12:44 81.82 81.82 81.82 81.82 0.0K
12:45 81.82 81.82 81.82 81.82 0.0K
12:46 81.82 81.82 81.82 81.82 0.3K
12:47 81.82 81.82 81.82 81.82 0.1K
12:48 81.82 81.82 81.82 81.82 0.1K
12:49 81.82 81.82 81.82 81.82 0.1K
12:50 81.85 81.85 81.85 81.85 0.4K
12:51 81.90 81.90 81.76 81.76 0.3K
12:52 81.90 82.27 81.90 82.01 4.1K
12:53 82.30 82.30 82.30 82.30 2.1K
12:54 81.82 82.00 81.82 82.00 1.8K
12:55 82.00 82.00 82.00 82.00 0.0K
12:56 82.00 82.00 82.00 82.00 0.0K
12:57 82.00 82.00 82.00 82.00 0.2K
12:58 82.00 82.00 82.00 82.00 0.0K
12:59 81.99 82.00 81.99 82.00 1.4K
13:00 82.01 82.01 82.01 82.01 1.6K
13:01 82.01 82.01 82.00 82.00 0.7K
13:02 82.00 82.00 82.00 82.00 0.0K
13:03 82.00 82.00 82.00 82.00 1.5K
13:04 81.93 81.93 81.93 81.93 0.1K
13:05 81.93 81.93 81.93 81.93 0.0K
13:06 81.93 81.93 81.93 81.93 0.1K
13:07 82.49 82.49 82.49 82.49 0.1K
13:08 82.49 82.49 81.94 81.94 0.6K
13:09 81.94 81.94 81.89 81.90 0.6K
13:10 81.61 81.61 81.61 81.61 0.3K
13:11 81.61 81.61 81.61 81.61 0.1K
13:12 81.61 81.61 81.61 81.61 0.0K
13:13 81.76 81.76 81.76 81.76 0.4K
13:14 81.90 81.90 81.90 81.90 0.5K
13:15 81.76 81.76 81.76 81.76 0.1K
13:16 81.76 81.76 81.76 81.76 0.2K
13:17 81.76 81.76 81.76 81.76 0.0K
13:18 81.85 81.85 81.85 81.85 0.1K
13:19 81.85 81.85 81.85 81.85 0.1K
13:20 81.85 81.85 81.85 81.85 0.2K
13:21 82.10 82.10 81.84 81.84 0.6K
13:22 81.84 81.84 81.84 81.84 0.8K
13:23 81.84 81.84 81.84 81.84 0.0K
13:24 81.84 82.40 81.84 82.40 0.7K
13:25 82.11 82.11 82.11 82.11 0.1K
13:26 82.10 82.10 82.10 82.10 0.5K
13:27 82.10 82.10 82.10 82.10 0.1K
13:28 82.10 82.12 82.10 82.12 1.2K
13:29 82.12 82.12 81.90 81.90 1.6K
13:30 82.00 82.01 81.90 81.90 2.5K
13:31 81.85 82.20 81.85 82.20 1.8K
13:32 82.20 82.20 82.00 82.00 2.3K
13:33 82.00 82.06 82.00 82.01 1.7K
13:34 82.00 82.20 81.88 81.88 1.6K
13:35 82.05 82.26 82.05 82.10 2.9K
13:36 82.10 82.10 82.07 82.07 0.3K
13:37 82.07 82.07 82.07 82.07 0.0K
13:38 82.07 82.09 82.00 82.00 1.2K
13:39 82.00 82.00 81.82 81.91 3.6K
13:40 82.09 82.22 82.00 82.00 2.8K
13:41 82.00 82.14 82.00 82.14 2.6K
13:42 82.14 82.14 81.97 81.97 0.2K
13:43 81.97 81.97 81.97 81.97 0.2K
13:44 81.90 81.90 81.90 81.90 0.5K
13:45 81.90 81.91 81.90 81.91 0.2K
13:46 81.91 81.91 81.91 81.91 0.1K
13:47 81.97 81.97 81.95 81.95 0.4K
13:48 81.91 81.91 81.91 81.91 0.3K
13:49 81.91 81.91 81.91 81.91 0.0K
13:50 81.97 81.97 81.97 81.97 0.5K
13:51 81.97 81.97 81.97 81.97 0.0K
13:52 81.74 81.74 81.74 81.74 0.1K
13:53 81.74 81.74 81.74 81.74 0.0K
13:54 81.74 81.74 81.74 81.74 0.1K
13:55 81.74 81.74 81.74 81.74 0.0K
13:56 81.74 81.74 81.74 81.74 0.3K
13:57 81.74 81.74 81.74 81.74 0.4K
13:58 81.75 81.75 81.75 81.75 0.5K
13:59 81.75 81.75 81.75 81.75 0.0K
14:00 81.78 81.78 81.78 81.78 0.3K
14:01 81.78 81.78 81.78 81.78 0.2K
14:02 81.71 81.71 81.71 81.71 0.5K
14:03 81.72 81.72 81.72 81.72 1.5K
14:04 81.72 81.72 81.72 81.72 0.0K
14:05 81.72 81.72 81.72 81.72 0.0K
14:06 81.78 81.78 81.60 81.60 2.4K
14:07 81.60 81.60 81.60 81.60 0.0K
14:08 81.60 81.60 81.60 81.60 0.0K
14:09 81.60 81.60 81.60 81.60 1.2K
14:10 81.73 81.73 81.49 81.49 2.8K
14:11 81.49 81.49 81.49 81.49 0.2K
14:12 81.64 81.64 81.64 81.64 0.3K
14:13 81.64 81.64 81.64 81.64 0.0K
14:14 81.64 81.64 81.64 81.64 0.0K
14:15 81.63 81.63 81.63 81.63 0.3K
14:16 81.63 81.63 81.63 81.63 0.1K
14:17 81.63 81.63 81.63 81.63 0.0K
14:18 81.63 81.63 81.63 81.63 0.0K
14:19 81.63 81.63 81.63 81.63 0.0K
14:20 81.63 81.63 81.63 81.63 0.0K
14:21 81.63 81.63 81.63 81.63 0.0K
14:22 81.63 81.63 81.63 81.63 0.0K
14:23 81.63 81.63 81.63 81.63 0.0K
14:24 81.50 81.50 81.50 81.50 0.3K
14:25 81.50 81.50 81.50 81.50 0.0K
14:26 81.95 81.95 81.95 81.95 0.2K
14:27 81.95 81.95 81.95 81.95 0.1K
14:28 81.95 81.95 81.95 81.95 0.0K
14:29 81.95 81.95 81.68 81.68 0.3K
14:30 81.68 81.68 81.68 81.68 0.0K
14:31 81.68 81.68 81.68 81.68 0.0K
14:32 81.89 81.89 81.89 81.89 0.4K
14:33 81.89 81.89 81.89 81.89 0.0K
14:34 81.89 81.89 81.89 81.89 0.0K
14:35 81.89 81.89 81.89 81.89 0.0K
14:36 81.89 81.89 81.89 81.89 0.0K
14:37 81.89 81.89 81.89 81.89 0.2K
14:38 81.89 81.89 81.89 81.89 0.0K
14:39 81.89 81.89 81.89 81.89 0.0K
14:40 81.89 81.89 81.89 81.89 0.0K
14:41 81.89 81.89 81.89 81.89 0.0K
14:42 81.89 81.89 81.89 81.89 0.0K
14:43 81.89 81.89 81.89 81.89 0.0K
14:44 81.89 81.89 81.89 81.89 0.0K
14:45 81.89 81.89 81.89 81.89 0.0K
14:46 81.89 81.89 81.89 81.89 0.0K
14:47 81.89 81.89 81.89 81.89 0.0K
14:48 81.89 81.89 81.89 81.89 0.0K
14:49 81.89 81.89 81.89 81.89 0.2K
14:50 81.89 81.89 81.89 81.89 0.0K
14:51 81.89 81.89 81.89 81.89 0.0K
14:52 81.89 81.89 81.89 81.89 0.2K
14:53 81.89 81.89 81.89 81.89 0.0K
14:54 81.89 81.89 81.89 81.89 0.0K
14:55 81.89 81.89 81.89 81.89 0.0K
14:56 81.89 81.89 81.89 81.89 0.0K
14:57 81.89 81.89 81.89 81.89 0.0K
14:58 81.89 81.89 81.89 81.89 0.0K
14:59 81.89 81.89 81.89 81.89 0.0K
15:00 81.89 81.89 81.89 81.89 0.0K
15:01 81.89 81.89 81.70 81.70 0.1K
15:02 81.70 81.70 81.70 81.70 0.0K
15:03 81.70 81.70 81.70 81.70 0.0K
15:04 81.70 81.70 81.70 81.70 0.0K
15:05 81.70 81.70 81.70 81.70 0.0K
15:06 81.70 81.70 81.70 81.70 0.0K
15:07 81.70 81.70 81.70 81.70 0.1K
15:08 81.69 81.69 81.69 81.69 0.2K
15:09 81.71 81.71 81.71 81.71 0.2K
15:10 81.71 81.71 81.71 81.71 0.0K
15:11 81.71 81.71 81.71 81.71 0.1K
15:12 81.71 81.71 81.71 81.71 0.0K
15:13 81.71 81.71 81.71 81.71 0.0K
15:14 81.71 81.80 81.71 81.80 0.2K
15:15 81.80 81.80 81.80 81.80 0.0K
15:16 81.80 81.80 81.80 81.80 0.0K
15:17 81.80 81.80 81.80 81.80 0.0K
15:18 81.80 81.80 81.80 81.80 0.0K
15:19 81.80 81.80 81.80 81.80 0.0K
15:20 81.80 81.80 81.80 81.80 0.0K
15:21 81.80 81.80 81.80 81.80 0.0K
15:22 81.80 81.80 81.80 81.80 0.0K
15:23 81.90 81.90 81.90 81.90 0.4K
15:24 82.00 82.00 82.00 82.00 0.5K
15:25 81.84 81.84 81.84 81.84 0.1K
15:26 81.84 81.84 81.84 81.84 0.0K
15:27 81.84 81.84 81.84 81.84 0.0K
15:28 81.84 81.84 81.84 81.84 0.0K
15:29 81.84 81.84 81.84 81.84 0.1K
15:30 81.84 81.84 81.84 81.84 0.0K
15:31 81.78 81.78 81.78 81.78 0.1K
15:32 81.78 81.78 81.78 81.78 0.0K
15:33 81.78 81.78 81.78 81.78 0.0K
15:34 81.78 81.78 81.78 81.78 0.0K
15:35 82.00 82.00 81.90 81.90 0.5K
15:36 81.90 81.90 81.81 81.81 0.2K
15:37 81.81 81.81 81.81 81.81 0.0K
15:38 81.81 81.81 81.81 81.81 0.1K
15:39 81.81 81.81 81.81 81.81 0.1K
15:40 81.81 81.81 81.81 81.81 0.0K
15:41 81.81 81.81 81.81 81.81 0.0K
15:42 81.82 81.82 81.82 81.82 0.1K
15:43 81.82 81.82 81.82 81.82 0.1K
15:44 81.82 81.82 81.82 81.82 0.0K
15:45 81.82 81.82 81.82 81.82 0.0K
15:46 81.82 81.82 81.82 81.82 0.0K
15:47 81.82 81.82 81.82 81.82 0.0K
15:48 81.82 81.82 81.82 81.82 0.0K
15:49 81.82 81.82 81.82 81.82 0.0K
15:50 81.82 81.82 81.82 81.82 0.0K
15:51 81.82 81.82 81.82 81.82 0.1K
15:52 81.82 81.82 81.82 81.82 0.0K
15:53 81.82 81.82 81.82 81.82 0.2K
15:54 81.82 81.82 81.82 81.82 0.0K
15:55 81.82 81.82 81.82 81.82 0.0K
15:56 81.83 81.83 81.83 81.83 0.1K
15:57 81.85 81.85 81.85 81.85 0.3K
15:58 81.85 81.85 81.85 81.85 0.0K
15:59 81.85 81.85 81.85 81.85 0.2K
16:00 81.82 81.98 81.68 81.68 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available