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 83.44 83.44 81.68 83.44 5.8K
09:32 83.44 83.44 83.44 83.44 0.0K
09:33 83.44 83.44 82.50 82.50 0.7K
09:34 82.50 82.50 82.50 82.50 0.1K
09:35 82.50 82.50 82.50 82.50 0.0K
09:36 82.82 82.82 82.82 82.82 0.1K
09:37 82.82 82.82 82.82 82.82 0.1K
09:38 82.82 82.82 82.82 82.82 0.0K
09:39 82.73 82.73 82.73 82.73 0.2K
09:40 82.73 82.73 82.73 82.73 0.0K
09:41 82.73 82.73 82.73 82.73 0.3K
09:42 82.73 83.04 82.73 83.04 0.3K
09:43 83.04 83.04 83.04 83.04 0.1K
09:44 83.04 83.50 83.04 83.50 0.9K
09:45 83.50 83.64 83.50 83.64 2.8K
09:46 83.72 84.50 83.72 84.04 4.8K
09:47 83.94 83.99 83.35 83.64 3.5K
09:48 83.53 84.50 83.49 84.50 2.4K
09:49 83.99 83.99 83.32 83.32 5.6K
09:50 83.00 83.00 82.40 82.73 2.7K
09:51 83.19 83.50 83.10 83.10 3.0K
09:52 83.10 83.10 82.56 83.08 3.0K
09:53 83.08 83.24 82.99 82.99 4.2K
09:54 82.61 83.20 82.61 83.20 3.5K
09:55 83.26 83.26 82.62 82.93 6.2K
09:56 82.93 83.50 82.82 82.82 4.5K
09:57 82.99 83.50 82.77 83.10 5.1K
09:58 83.23 83.23 82.83 83.04 4.5K
09:59 82.83 83.28 82.74 83.28 5.7K
10:00 83.28 83.28 82.66 82.66 4.2K
10:01 83.03 83.30 83.03 83.30 4.3K
10:02 83.30 83.30 82.31 82.57 3.9K
10:03 83.03 83.14 82.95 82.95 6.9K
10:04 82.95 83.27 82.95 83.12 6.3K
10:05 83.02 83.02 83.02 83.02 1.5K
10:06 83.01 83.01 83.00 83.00 1.7K
10:07 83.02 83.02 83.02 83.02 2.2K
10:08 83.10 83.50 83.10 83.50 6.0K
10:09 83.30 83.33 82.30 83.05 2.7K
10:10 83.02 83.05 82.98 82.98 2.7K
10:11 82.98 82.98 82.98 82.98 3.2K
10:12 83.08 83.14 83.05 83.05 4.9K
10:13 82.96 82.97 82.96 82.97 2.7K
10:14 82.97 82.97 82.97 82.97 1.6K
10:15 82.97 82.97 82.33 82.33 3.0K
10:16 82.33 82.91 82.33 82.91 2.6K
10:17 82.91 82.94 82.30 82.94 0.6K
10:18 82.94 82.94 82.94 82.94 0.0K
10:19 82.30 82.94 82.30 82.93 0.9K
10:20 82.93 82.93 82.93 82.93 0.0K
10:21 82.93 82.93 82.93 82.93 0.0K
10:22 82.93 82.93 82.93 82.93 0.2K
10:23 82.93 82.93 82.93 82.93 0.0K
10:24 82.93 82.93 82.93 82.93 0.1K
10:25 82.93 82.93 82.93 82.93 0.1K
10:26 82.93 82.93 82.93 82.93 0.2K
10:27 82.93 82.93 82.93 82.93 0.1K
10:28 82.93 82.93 82.93 82.93 0.1K
10:29 82.93 82.93 82.93 82.93 0.0K
10:30 82.93 82.93 82.93 82.93 0.5K
10:31 82.93 82.93 82.93 82.93 0.1K
10:32 82.93 82.93 82.93 82.93 0.1K
10:33 82.93 82.93 82.93 82.93 0.1K
10:34 82.93 82.93 82.93 82.93 0.1K
10:35 82.93 82.93 82.93 82.93 0.0K
10:36 82.93 82.93 82.93 82.93 0.0K
10:37 82.93 82.93 82.91 82.91 0.5K
10:38 82.91 83.17 82.91 83.17 0.3K
10:39 83.17 83.17 83.17 83.17 0.2K
10:40 82.89 82.89 82.89 82.89 0.1K
10:41 82.89 82.90 82.89 82.90 0.5K
10:42 82.90 82.90 82.90 82.90 0.1K
10:43 82.90 82.90 82.90 82.90 0.0K
10:44 82.90 82.90 82.90 82.90 0.0K
10:45 82.90 82.90 82.90 82.90 0.0K
10:46 82.90 82.90 82.90 82.90 0.0K
10:47 82.90 82.90 82.90 82.90 0.5K
10:48 82.90 82.90 82.90 82.90 0.0K
10:49 82.90 82.90 82.90 82.90 0.0K
10:50 82.90 82.90 82.90 82.90 0.0K
10:51 82.90 82.90 82.90 82.90 0.0K
10:52 82.90 82.90 82.89 82.89 1.0K
10:53 82.89 82.93 82.89 82.93 0.8K
10:54 82.93 82.93 82.93 82.93 0.0K
10:55 82.93 82.93 82.93 82.93 0.0K
10:56 82.93 82.93 82.93 82.93 0.0K
10:57 82.50 82.50 82.50 82.50 0.2K
10:58 82.50 82.50 82.50 82.50 0.0K
10:59 82.50 82.50 82.50 82.50 0.2K
11:00 82.50 82.81 82.50 82.81 0.7K
11:01 82.81 82.81 82.81 82.81 0.9K
11:02 82.81 82.81 82.77 82.77 1.2K
11:03 82.77 82.77 82.77 82.77 0.1K
11:04 82.77 82.77 82.77 82.77 0.3K
11:05 82.77 82.77 82.77 82.77 0.1K
11:06 82.77 82.77 82.77 82.77 0.1K
11:07 82.77 82.77 82.77 82.77 0.0K
11:08 82.77 82.77 82.77 82.77 0.0K
11:09 82.77 82.77 82.77 82.77 0.0K
11:10 82.77 82.77 82.77 82.77 0.0K
11:11 82.77 82.77 82.77 82.77 0.0K
11:12 82.77 82.77 82.77 82.77 0.0K
11:13 82.77 82.77 82.77 82.77 0.0K
11:14 82.77 82.77 82.77 82.77 0.0K
11:15 82.77 82.77 82.77 82.77 0.0K
11:16 82.77 82.77 82.77 82.77 0.0K
11:17 82.77 82.77 82.77 82.77 0.0K
11:18 82.77 82.77 82.77 82.77 0.0K
11:19 82.77 82.77 82.77 82.77 0.0K
11:20 82.77 82.77 82.77 82.77 0.0K
11:21 82.77 82.77 82.77 82.77 0.0K
11:22 82.94 82.94 82.94 82.94 0.1K
11:23 82.94 82.94 82.94 82.94 0.0K
11:24 82.94 82.94 82.94 82.94 0.0K
11:25 82.94 82.94 82.94 82.94 0.0K
11:26 82.94 82.94 82.94 82.94 0.3K
11:27 82.94 82.94 82.94 82.94 0.1K
11:28 82.94 82.94 82.94 82.94 0.0K
11:29 82.94 82.94 82.94 82.94 0.0K
11:30 82.94 83.27 82.94 83.27 2.2K
11:31 83.27 83.27 83.27 83.27 0.0K
11:32 83.27 83.27 83.27 83.27 0.0K
11:33 83.27 83.27 83.14 83.14 0.4K
11:34 83.14 83.14 83.14 83.14 0.0K
11:35 83.14 83.14 83.14 83.14 0.0K
11:36 83.14 83.14 83.01 83.01 0.2K
11:37 83.04 83.04 83.04 83.04 0.2K
11:38 83.04 83.04 83.04 83.04 0.1K
11:39 83.04 83.04 83.04 83.04 0.1K
11:40 83.04 83.04 83.04 83.04 0.0K
11:41 83.04 83.13 83.04 83.13 0.8K
11:42 83.03 83.16 83.03 83.16 3.8K
11:43 83.34 83.34 83.24 83.26 3.2K
11:44 83.20 83.44 83.20 83.44 2.4K
11:45 83.44 83.47 83.44 83.47 3.1K
11:46 83.65 84.00 83.65 84.00 3.8K
11:47 84.20 84.20 83.81 83.81 5.2K
11:48 83.74 83.74 83.40 83.65 1.4K
11:49 83.68 83.68 83.24 83.24 2.9K
11:50 84.20 84.20 83.40 83.59 4.2K
11:51 83.45 83.45 83.45 83.45 0.8K
11:52 83.52 83.52 83.03 83.23 3.2K
11:53 83.22 83.22 83.13 83.13 3.0K
11:54 83.13 83.13 83.13 83.13 0.0K
11:55 83.13 83.13 83.13 83.13 0.0K
11:56 83.13 83.13 83.13 83.13 0.0K
11:57 83.13 83.13 83.13 83.13 0.0K
11:58 83.13 83.13 83.13 83.13 0.1K
11:59 83.13 83.13 83.13 83.13 0.1K
12:00 83.13 83.13 83.13 83.13 0.0K
12:01 83.13 83.13 83.13 83.13 0.0K
12:02 83.13 83.13 83.13 83.13 0.3K
12:03 83.13 83.13 83.13 83.13 0.0K
12:04 83.13 83.13 83.13 83.13 0.1K
12:05 83.13 83.13 83.13 83.13 0.0K
12:06 83.13 83.33 83.13 83.33 0.2K
12:07 83.45 83.45 83.45 83.45 0.1K
12:08 83.66 83.66 83.66 83.66 0.8K
12:09 83.66 83.66 83.66 83.66 0.0K
12:10 83.66 83.66 83.66 83.66 0.0K
12:11 83.66 83.66 83.66 83.66 0.0K
12:12 83.66 83.66 83.66 83.66 0.0K
12:13 83.66 83.66 83.66 83.66 0.0K
12:14 83.66 84.10 83.66 84.10 0.5K
12:15 84.10 84.10 84.10 84.10 0.1K
12:16 83.64 83.64 83.38 83.38 0.3K
12:17 83.38 83.38 83.38 83.38 0.0K
12:18 83.38 83.38 83.38 83.38 0.1K
12:19 83.38 83.38 83.38 83.38 0.0K
12:20 83.38 83.38 83.38 83.38 0.0K
12:21 83.38 83.38 83.38 83.38 0.0K
12:22 83.38 83.38 83.38 83.38 0.0K
12:23 83.38 83.38 83.38 83.38 0.0K
12:24 83.38 83.38 83.38 83.38 0.0K
12:25 83.38 83.38 83.38 83.38 0.0K
12:26 83.38 83.38 83.38 83.38 0.0K
12:27 83.38 83.38 83.38 83.38 0.1K
12:28 83.38 83.38 83.38 83.38 0.0K
12:29 83.38 83.38 83.38 83.38 0.0K
12:30 83.38 83.38 83.38 83.38 0.0K
12:31 83.38 83.38 83.38 83.38 0.0K
12:32 83.38 83.38 83.28 83.28 0.2K
12:33 83.28 83.28 83.28 83.28 0.0K
12:34 83.28 83.28 83.28 83.28 0.2K
12:35 83.38 83.38 83.38 83.38 1.0K
12:36 83.68 83.98 83.41 83.41 2.5K
12:37 83.49 83.49 83.49 83.49 0.2K
12:38 83.49 83.49 83.49 83.49 0.0K
12:39 83.49 83.49 83.49 83.49 0.0K
12:40 83.49 83.49 83.22 83.22 0.3K
12:41 83.22 83.22 83.22 83.22 0.0K
12:42 83.22 83.22 83.22 83.22 0.0K
12:43 83.22 83.22 83.22 83.22 0.0K
12:44 83.22 83.28 83.22 83.28 0.1K
12:45 83.28 83.28 83.28 83.28 0.0K
12:46 83.28 83.28 83.28 83.28 0.0K
12:47 83.28 83.28 83.28 83.28 0.0K
12:48 83.28 83.28 83.28 83.28 0.0K
12:49 83.28 83.28 83.28 83.28 0.1K
12:50 83.28 83.28 83.28 83.28 0.1K
12:51 83.28 83.28 83.28 83.28 0.0K
12:52 83.28 83.28 83.28 83.28 0.0K
12:53 83.28 83.28 83.28 83.28 0.9K
12:54 83.17 83.26 83.16 83.26 4.1K
12:55 83.20 83.37 83.20 83.23 4.1K
12:56 83.25 83.25 83.13 83.13 0.6K
12:57 83.15 83.15 83.15 83.15 0.9K
12:58 83.15 83.19 83.15 83.19 3.0K
12:59 83.15 83.15 83.14 83.14 2.3K
13:00 83.08 83.08 83.08 83.08 0.1K
13:01 83.08 83.08 83.08 83.08 0.0K
13:02 83.08 83.60 83.08 83.60 1.8K
13:03 83.60 83.60 83.60 83.60 1.0K
13:04 83.29 83.45 83.25 83.45 2.7K
13:05 83.45 83.45 83.45 83.45 0.1K
13:06 83.45 83.45 83.45 83.45 0.2K
13:07 83.45 83.45 83.45 83.45 0.0K
13:08 83.45 83.45 83.45 83.45 0.2K
13:09 83.45 83.45 83.45 83.45 0.0K
13:10 83.38 83.64 83.38 83.64 2.4K
13:11 83.59 84.00 83.59 84.00 5.6K
13:12 84.04 84.20 84.04 84.04 5.3K
13:13 83.96 84.06 83.96 84.00 3.4K
13:14 84.01 84.01 84.01 84.01 0.9K
13:15 84.01 84.01 84.01 84.01 0.0K
13:16 84.01 84.01 84.01 84.01 0.0K
13:17 84.01 84.01 84.01 84.01 0.0K
13:18 84.01 84.01 84.01 84.01 0.0K
13:19 84.01 84.11 84.01 84.11 0.1K
13:20 84.11 84.11 84.11 84.11 0.0K
13:21 84.11 84.11 84.11 84.11 0.3K
13:22 84.11 84.11 84.11 84.11 0.1K
13:23 83.85 83.85 83.85 83.85 0.2K
13:24 83.85 83.85 83.85 83.85 0.0K
13:25 83.85 84.06 83.85 84.06 1.3K
13:26 84.06 84.44 84.06 84.44 3.4K
13:27 84.43 84.43 84.43 84.43 0.2K
13:28 84.44 84.44 84.44 84.44 4.0K
13:29 84.44 84.87 84.44 84.87 2.3K
13:30 84.87 84.88 84.80 84.80 3.2K
13:31 84.80 84.99 84.75 84.99 2.0K
13:32 84.66 84.66 84.66 84.66 1.4K
13:33 84.66 84.66 84.45 84.45 1.9K
13:34 84.45 84.45 84.45 84.45 0.0K
13:35 84.70 84.70 84.39 84.39 0.9K
13:36 84.87 84.87 84.87 84.87 1.1K
13:37 84.87 84.87 84.56 84.56 3.5K
13:38 84.56 84.56 84.56 84.56 0.1K
13:39 84.55 84.66 84.55 84.66 2.9K
13:40 84.66 84.66 84.47 84.47 1.6K
13:41 84.47 84.53 84.47 84.53 1.1K
13:42 84.48 84.62 84.48 84.62 5.7K
13:43 84.62 84.62 84.62 84.62 1.1K
13:44 84.62 84.62 84.62 84.62 0.3K
13:45 84.62 84.62 84.62 84.62 0.0K
13:46 84.62 84.62 84.62 84.62 0.0K
13:47 84.51 84.51 84.38 84.38 0.6K
13:48 84.38 85.00 84.38 85.00 0.6K
13:49 84.72 84.72 84.72 84.72 0.2K
13:50 84.72 84.72 84.72 84.72 0.0K
13:51 84.72 84.72 84.72 84.72 0.0K
13:52 84.72 84.72 84.72 84.72 0.1K
13:53 84.75 84.75 84.75 84.75 2.8K
13:54 84.75 84.75 84.75 84.75 0.3K
13:55 84.75 84.75 84.75 84.75 0.3K
13:56 84.75 84.75 84.75 84.75 0.0K
13:57 84.75 84.75 84.75 84.75 0.0K
13:58 84.70 84.70 84.60 84.60 0.8K
13:59 84.32 84.32 84.32 84.32 0.1K
14:00 84.32 84.32 84.32 84.32 0.0K
14:01 84.32 84.32 84.32 84.32 0.0K
14:02 84.32 84.32 83.95 83.95 0.3K
14:03 83.95 83.95 83.95 83.95 0.0K
14:04 83.95 83.95 83.95 83.95 0.1K
14:05 83.95 83.95 83.95 83.95 0.0K
14:06 83.95 84.40 83.95 84.40 3.2K
14:07 84.40 84.40 84.40 84.40 0.1K
14:08 84.40 84.40 84.40 84.40 0.0K
14:09 84.40 84.40 84.40 84.40 0.0K
14:10 84.40 84.40 84.40 84.40 0.0K
14:11 84.40 84.40 84.40 84.40 0.1K
14:12 84.40 84.40 84.40 84.40 0.0K
14:13 84.64 84.64 84.64 84.64 0.4K
14:14 84.64 84.64 84.64 84.64 0.0K
14:15 84.64 84.64 84.64 84.64 0.0K
14:16 84.64 84.64 84.64 84.64 0.0K
14:17 84.64 84.64 84.64 84.64 0.0K
14:18 84.64 84.64 84.64 84.64 0.0K
14:19 84.64 84.64 84.64 84.64 0.0K
14:20 84.64 84.64 84.64 84.64 0.0K
14:21 84.64 84.85 84.64 84.85 2.1K
14:22 84.85 84.85 84.85 84.85 0.1K
14:23 84.85 84.85 84.85 84.85 0.0K
14:24 84.85 84.85 84.85 84.85 0.0K
14:25 84.85 84.85 84.85 84.85 0.0K
14:26 84.85 84.85 84.85 84.85 0.0K
14:27 84.85 84.85 84.85 84.85 0.0K
14:28 84.85 84.97 84.85 84.97 1.2K
14:29 84.97 84.97 84.74 84.74 1.0K
14:30 84.74 84.74 84.74 84.74 0.0K
14:31 84.74 84.74 84.74 84.74 0.0K
14:32 84.85 84.86 84.85 84.86 1.5K
14:33 84.86 84.86 84.86 84.86 0.0K
14:34 84.86 84.86 84.86 84.86 0.0K
14:35 84.76 84.76 84.76 84.76 0.1K
14:36 84.76 84.76 84.76 84.76 0.1K
14:37 84.76 84.76 84.76 84.76 0.0K
14:38 84.76 84.76 84.76 84.76 0.1K
14:39 84.67 84.67 84.67 84.67 0.2K
14:40 84.67 84.67 84.67 84.67 0.1K
14:41 84.67 84.67 84.67 84.67 0.0K
14:42 84.67 84.81 84.67 84.81 0.6K
14:43 84.81 84.81 84.81 84.81 0.0K
14:44 84.81 84.81 84.81 84.81 0.2K
14:45 84.88 85.15 84.88 85.15 6.2K
14:46 85.23 85.36 85.23 85.36 3.5K
14:47 85.36 85.36 85.22 85.22 3.2K
14:48 85.22 85.22 85.08 85.08 2.4K
14:49 85.08 85.08 85.08 85.08 0.3K
14:50 85.08 85.08 85.04 85.04 1.1K
14:51 85.04 85.08 85.04 85.08 1.3K
14:52 85.16 85.17 85.05 85.08 2.1K
14:53 84.96 84.96 84.96 84.96 1.5K
14:54 84.96 84.96 84.90 84.90 0.8K
14:55 85.09 85.50 84.87 85.06 4.6K
14:56 85.05 85.05 85.05 85.05 0.4K
14:57 85.05 85.05 85.05 85.05 0.3K
14:58 85.05 85.05 85.05 85.05 0.0K
14:59 85.05 85.05 83.88 84.15 2.6K
15:00 84.00 84.15 84.00 84.15 0.5K
15:01 83.80 84.34 83.80 84.34 4.5K
15:02 84.40 84.68 83.75 84.68 7.4K
15:03 84.47 84.47 84.24 84.24 4.9K
15:04 84.43 84.69 84.43 84.69 3.9K
15:05 84.28 84.28 84.28 84.28 0.3K
15:06 84.28 84.28 84.28 84.28 0.0K
15:07 84.28 84.28 84.28 84.28 0.0K
15:08 84.28 84.28 84.28 84.28 0.0K
15:09 84.28 84.28 84.28 84.28 0.1K
15:10 84.28 84.28 84.28 84.28 0.2K
15:11 84.28 84.28 84.28 84.28 0.0K
15:12 84.28 84.28 84.28 84.28 0.0K
15:13 84.28 84.28 84.11 84.11 1.9K
15:14 84.16 84.60 84.16 84.55 3.1K
15:15 84.50 84.65 84.27 84.30 4.6K
15:16 84.52 84.80 84.28 84.80 4.2K
15:17 84.69 84.69 84.28 84.28 4.2K
15:18 84.52 84.52 84.25 84.45 5.5K
15:19 84.44 84.62 84.11 84.11 6.8K
15:20 84.11 84.58 84.11 84.50 6.9K
15:21 84.52 84.62 84.28 84.57 6.2K
15:22 84.61 84.61 84.54 84.54 2.2K
15:23 84.54 84.54 84.40 84.40 0.9K
15:24 84.40 84.40 84.40 84.40 0.1K
15:25 84.70 84.70 84.70 84.70 0.3K
15:26 84.70 84.70 84.70 84.70 0.2K
15:27 84.70 84.70 84.70 84.70 0.1K
15:28 85.00 85.00 84.99 84.99 0.6K
15:29 84.99 84.99 84.82 84.82 0.8K
15:30 84.82 84.82 84.82 84.82 0.0K
15:31 84.82 85.03 84.82 85.03 0.8K
15:32 85.03 85.03 85.03 85.03 0.0K
15:33 85.03 85.03 85.03 85.03 0.0K
15:34 85.00 85.06 85.00 85.06 0.3K
15:35 85.06 85.06 85.06 85.06 0.0K
15:36 85.06 85.06 85.06 85.06 0.0K
15:37 85.06 85.06 85.06 85.06 0.0K
15:38 85.06 85.50 85.06 85.50 0.5K
15:39 85.50 85.50 85.50 85.50 0.2K
15:40 85.50 85.50 85.50 85.50 0.1K
15:41 85.50 85.50 85.02 85.02 1.0K
15:42 85.02 85.02 85.02 85.02 0.0K
15:43 85.02 85.03 85.02 85.03 0.3K
15:44 85.00 85.00 85.00 85.00 0.1K
15:45 85.00 85.00 85.00 85.00 0.0K
15:46 85.00 85.00 85.00 85.00 0.0K
15:47 85.00 85.00 85.00 85.00 0.4K
15:48 85.02 85.02 85.02 85.02 1.8K
15:49 85.02 85.02 84.88 84.88 0.3K
15:50 84.87 84.87 84.87 84.87 0.1K
15:51 84.87 84.87 84.87 84.87 0.0K
15:52 84.87 84.87 84.87 84.87 0.0K
15:53 84.87 84.87 84.87 84.87 0.0K
15:54 84.87 84.87 84.87 84.87 0.0K
15:55 84.87 84.87 84.87 84.87 0.0K
15:56 84.87 84.87 84.87 84.87 0.1K
15:57 84.87 84.87 84.87 84.87 0.1K
15:58 84.87 84.87 84.87 84.87 0.0K
15:59 84.87 84.88 84.87 84.88 0.1K
16:00 84.88 84.88 84.54 84.54 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available