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 85.00 85.00 83.60 85.00 2.3K
09:32 85.00 85.00 85.00 85.00 0.2K
09:33 85.00 85.00 85.00 85.00 0.2K
09:34 85.00 85.00 85.00 85.00 0.2K
09:35 85.00 85.00 84.49 84.49 0.5K
09:36 84.49 84.49 84.49 84.49 0.1K
09:37 84.31 84.31 84.12 84.12 2.7K
09:38 83.93 83.93 83.93 83.93 0.9K
09:39 83.93 83.93 83.75 83.75 1.6K
09:40 83.75 83.75 83.75 83.75 0.2K
09:41 83.75 83.82 83.75 83.82 1.5K
09:42 83.82 83.82 83.82 83.82 0.6K
09:43 83.82 83.82 83.82 83.82 0.1K
09:44 83.82 83.82 83.82 83.82 0.1K
09:45 83.82 83.82 83.82 83.82 0.1K
09:46 83.82 83.82 83.70 83.70 0.7K
09:47 83.81 83.81 83.81 83.81 0.3K
09:48 83.81 83.82 83.80 83.82 0.5K
09:49 83.82 83.82 83.80 83.80 0.1K
09:50 83.80 83.80 83.80 83.80 0.0K
09:51 83.80 83.80 83.80 83.80 0.1K
09:52 83.60 83.60 83.60 83.60 2.9K
09:53 83.60 83.60 83.60 83.60 0.0K
09:54 83.60 83.99 83.60 83.99 0.9K
09:55 84.00 84.00 84.00 84.00 1.6K
09:56 84.00 84.00 83.81 83.81 0.3K
09:57 83.81 83.81 83.81 83.81 0.0K
09:58 83.81 83.81 83.81 83.81 0.0K
09:59 83.81 83.81 83.81 83.81 0.0K
10:00 83.81 84.00 83.81 84.00 0.6K
10:01 84.00 84.00 84.00 84.00 0.0K
10:02 84.00 84.00 84.00 84.00 0.0K
10:03 84.00 84.00 84.00 84.00 0.2K
10:04 83.84 83.84 83.84 83.84 0.1K
10:05 83.84 83.84 83.84 83.84 0.1K
10:06 83.92 83.92 83.92 83.92 0.6K
10:07 83.92 83.92 83.92 83.92 0.0K
10:08 84.00 84.00 84.00 84.00 0.7K
10:09 84.00 84.00 83.92 83.92 0.7K
10:10 83.92 83.92 83.92 83.92 0.0K
10:11 83.92 83.92 83.92 83.92 0.0K
10:12 83.92 83.92 83.89 83.92 0.6K
10:13 83.92 83.92 83.92 83.92 0.2K
10:14 83.92 83.92 83.92 83.92 0.5K
10:15 83.92 83.92 83.92 83.92 0.0K
10:16 83.94 83.94 83.94 83.94 4.3K
10:17 83.94 83.94 83.94 83.94 0.1K
10:18 84.29 84.50 84.17 84.50 3.2K
10:19 84.40 84.40 84.20 84.40 2.7K
10:20 84.51 84.90 84.50 84.90 1.0K
10:21 84.90 84.90 84.90 84.90 0.0K
10:22 84.90 84.90 84.45 84.45 0.2K
10:23 84.60 84.65 84.60 84.65 0.5K
10:24 84.90 84.90 84.45 84.45 0.5K
10:25 84.68 84.68 84.68 84.68 0.3K
10:26 84.68 84.68 84.68 84.68 0.1K
10:27 84.68 84.90 84.68 84.90 0.7K
10:28 84.90 84.90 84.90 84.90 0.0K
10:29 84.90 84.90 84.90 84.90 0.0K
10:30 84.71 84.71 84.71 84.71 0.1K
10:31 84.71 84.71 84.71 84.71 0.1K
10:32 84.71 84.71 84.71 84.71 0.0K
10:33 84.71 84.71 84.71 84.71 0.0K
10:34 84.71 84.71 84.49 84.49 1.1K
10:35 84.45 84.45 84.45 84.45 0.2K
10:36 84.45 84.45 84.45 84.45 0.0K
10:37 84.68 84.89 84.68 84.89 0.9K
10:38 84.89 84.89 84.89 84.89 0.1K
10:39 84.89 84.89 84.89 84.89 0.2K
10:40 84.89 85.45 84.89 85.45 0.8K
10:41 85.45 85.98 85.45 85.98 0.4K
10:42 85.98 85.98 85.98 85.98 0.0K
10:43 85.98 85.98 85.79 85.79 0.8K
10:44 85.79 85.79 85.47 85.47 0.2K
10:45 85.47 85.47 85.47 85.47 0.0K
10:46 85.01 85.01 85.01 85.01 0.3K
10:47 85.01 85.01 85.01 85.01 0.2K
10:48 85.01 85.01 85.01 85.01 0.0K
10:49 85.01 85.01 85.01 85.01 0.0K
10:50 85.46 85.46 85.00 85.00 0.3K
10:51 85.00 85.49 85.00 85.49 0.7K
10:52 85.49 85.49 85.49 85.49 0.0K
10:53 85.49 85.51 85.49 85.51 0.2K
10:54 85.51 85.51 85.51 85.51 0.2K
10:55 85.51 85.51 85.51 85.51 0.1K
10:56 85.51 85.51 85.51 85.51 0.1K
10:57 85.51 85.51 85.51 85.51 0.0K
10:58 85.51 85.51 85.51 85.51 0.0K
10:59 85.51 85.66 85.51 85.66 3.0K
11:00 85.60 85.60 85.55 85.60 2.2K
11:01 85.60 85.60 85.60 85.60 0.1K
11:02 85.77 85.87 85.71 85.71 1.0K
11:03 85.70 85.70 85.50 85.50 1.4K
11:04 85.64 85.68 85.40 85.40 10.2K
11:05 85.77 85.80 85.74 85.74 9.2K
11:06 85.74 85.75 85.57 85.63 4.6K
11:07 85.63 85.63 85.63 85.63 0.3K
11:08 85.63 85.63 85.63 85.63 0.7K
11:09 85.63 85.63 85.63 85.63 0.0K
11:10 85.63 85.66 85.63 85.66 0.4K
11:11 85.85 85.85 85.85 85.85 1.5K
11:12 85.85 85.85 85.85 85.85 0.0K
11:13 85.74 85.74 85.74 85.74 2.1K
11:14 85.74 85.74 85.74 85.74 0.0K
11:15 85.74 85.74 85.74 85.74 0.0K
11:16 85.32 85.35 85.32 85.35 3.0K
11:17 85.35 85.35 85.35 85.35 0.7K
11:18 85.26 85.26 85.26 85.26 0.2K
11:19 85.26 85.36 85.26 85.36 2.0K
11:20 85.36 85.39 85.36 85.39 0.2K
11:21 85.39 85.43 85.39 85.43 0.2K
11:22 85.42 85.42 85.42 85.42 0.2K
11:23 85.42 85.42 85.42 85.42 0.0K
11:24 85.40 85.40 85.34 85.34 3.1K
11:25 85.49 85.49 85.40 85.40 0.2K
11:26 85.39 85.40 85.39 85.40 4.5K
11:27 85.40 85.40 85.39 85.39 0.1K
11:28 85.73 85.73 85.40 85.40 0.7K
11:29 85.40 85.40 85.40 85.40 0.4K
11:30 85.40 85.40 85.34 85.34 2.1K
11:31 85.34 85.34 85.34 85.34 0.2K
11:32 85.40 85.40 85.40 85.40 0.9K
11:33 85.40 85.40 85.40 85.40 0.2K
11:34 85.40 85.40 85.40 85.40 0.0K
11:35 85.40 85.40 85.40 85.40 0.0K
11:36 85.40 85.40 85.40 85.40 0.0K
11:37 85.40 85.40 85.40 85.40 0.0K
11:38 85.40 85.40 85.40 85.40 0.0K
11:39 85.40 85.40 85.40 85.40 0.0K
11:40 85.40 85.40 85.40 85.40 0.0K
11:41 85.40 85.40 85.40 85.40 0.0K
11:42 85.40 85.40 85.40 85.40 0.0K
11:43 85.40 85.40 85.40 85.40 0.0K
11:44 85.40 85.40 85.40 85.40 0.0K
11:45 85.40 85.40 85.40 85.40 0.0K
11:46 85.40 85.40 85.40 85.40 0.0K
11:47 85.40 85.40 85.40 85.40 0.1K
11:48 85.40 85.40 85.40 85.40 0.0K
11:49 85.40 85.40 85.40 85.40 0.0K
11:50 85.40 85.40 85.40 85.40 0.0K
11:51 85.40 85.40 85.40 85.40 0.0K
11:52 85.40 85.40 85.40 85.40 0.1K
11:53 85.40 85.40 85.40 85.40 0.0K
11:54 85.40 85.40 85.40 85.40 0.0K
11:55 85.40 85.40 85.40 85.40 0.0K
11:56 85.40 85.40 85.40 85.40 0.0K
11:57 85.40 85.40 85.40 85.40 0.0K
11:58 85.40 85.40 85.40 85.40 0.0K
11:59 85.40 85.40 85.40 85.40 0.1K
12:00 85.40 85.40 85.40 85.40 0.0K
12:01 85.40 85.40 85.40 85.40 0.3K
12:02 85.40 85.40 85.33 85.33 0.7K
12:03 85.33 85.33 85.33 85.33 0.0K
12:04 85.33 85.33 85.33 85.33 0.0K
12:05 85.25 85.25 85.25 85.25 0.1K
12:06 85.25 85.25 85.25 85.25 0.0K
12:07 85.25 85.25 85.25 85.25 0.0K
12:08 85.25 85.25 85.25 85.25 0.1K
12:09 85.25 85.25 85.25 85.25 0.0K
12:10 85.25 85.25 85.25 85.25 0.0K
12:11 85.25 85.25 85.25 85.25 0.1K
12:12 85.25 85.25 85.25 85.25 0.0K
12:13 85.25 85.25 85.25 85.25 0.0K
12:14 85.25 85.25 85.25 85.25 0.0K
12:15 85.25 85.25 85.25 85.25 0.0K
12:16 85.25 85.25 85.25 85.25 0.0K
12:17 85.25 85.25 85.25 85.25 0.0K
12:18 85.25 85.25 85.25 85.25 0.0K
12:19 85.25 85.25 85.25 85.25 0.0K
12:20 85.25 85.25 85.25 85.25 0.0K
12:21 85.25 85.25 85.25 85.25 0.0K
12:22 85.25 85.25 85.25 85.25 0.6K
12:23 85.25 85.25 85.25 85.25 0.0K
12:24 85.25 85.25 85.25 85.25 0.0K
12:25 85.25 85.25 85.25 85.25 0.0K
12:26 85.25 85.25 85.25 85.25 0.0K
12:27 85.30 85.30 85.30 85.30 0.5K
12:28 85.30 85.30 85.30 85.30 0.0K
12:29 85.30 85.30 85.30 85.30 0.0K
12:30 85.30 85.30 85.30 85.30 0.0K
12:31 85.30 85.30 85.30 85.30 0.0K
12:32 85.30 85.30 85.30 85.30 0.4K
12:33 85.30 85.30 85.30 85.30 0.3K
12:34 85.30 85.30 85.30 85.30 0.0K
12:35 85.30 85.30 85.30 85.30 0.0K
12:36 85.30 85.30 85.30 85.30 0.0K
12:37 85.30 85.30 85.30 85.30 0.0K
12:38 85.30 85.30 85.30 85.30 1.0K
12:39 85.30 85.30 85.30 85.30 0.0K
12:40 85.30 85.30 85.30 85.30 0.0K
12:41 85.30 85.30 85.30 85.30 0.0K
12:42 85.30 85.30 85.30 85.30 0.0K
12:43 85.30 85.30 85.30 85.30 0.0K
12:44 85.30 85.30 85.30 85.30 0.0K
12:45 85.30 85.30 85.30 85.30 0.0K
12:46 85.30 85.30 85.30 85.30 0.1K
12:47 85.30 85.30 85.30 85.30 0.0K
12:48 85.30 85.30 85.30 85.30 0.0K
12:49 85.30 85.30 85.30 85.30 0.0K
12:50 85.30 85.30 85.30 85.30 0.0K
12:51 85.30 85.30 85.30 85.30 0.1K
12:52 85.30 85.30 85.30 85.30 0.1K
12:53 85.30 85.30 85.30 85.30 0.3K
12:54 85.30 85.30 85.30 85.30 0.0K
12:55 85.30 85.30 85.30 85.30 0.0K
12:56 85.30 85.30 85.30 85.30 0.0K
12:57 85.30 85.30 85.30 85.30 0.2K
12:58 85.30 85.30 85.30 85.30 0.0K
12:59 85.30 85.30 85.30 85.30 0.0K
13:00 85.30 85.30 85.30 85.30 0.0K
13:01 85.24 85.24 85.24 85.24 0.3K
13:02 85.17 85.17 85.17 85.17 0.1K
13:03 85.17 85.17 85.17 85.17 0.0K
13:04 85.17 85.17 85.17 85.17 0.0K
13:05 85.17 85.17 85.17 85.17 0.0K
13:06 85.17 85.17 85.17 85.17 0.1K
13:07 85.17 85.17 85.17 85.17 0.0K
13:08 85.17 85.17 85.17 85.17 0.0K
13:09 85.17 85.17 85.17 85.17 0.0K
13:10 85.17 85.17 85.17 85.17 0.3K
13:11 85.17 85.17 85.17 85.17 0.0K
13:12 85.17 85.17 85.17 85.17 0.0K
13:13 85.17 85.17 85.17 85.17 0.0K
13:14 85.17 85.17 85.17 85.17 0.0K
13:15 85.17 85.17 85.17 85.17 0.0K
13:16 85.17 85.17 85.17 85.17 0.0K
13:17 85.17 85.17 85.17 85.17 0.0K
13:18 85.21 85.21 85.21 85.21 0.1K
13:19 85.21 85.21 85.21 85.21 0.0K
13:20 85.21 85.21 85.21 85.21 0.0K
13:21 85.24 85.24 85.17 85.17 0.8K
13:22 85.17 85.17 85.17 85.17 0.0K
13:23 85.17 85.17 85.17 85.17 0.0K
13:24 85.17 85.17 85.17 85.17 0.7K
13:25 85.17 85.17 85.17 85.17 0.1K
13:26 85.17 85.17 85.17 85.17 0.0K
13:27 85.17 85.17 85.17 85.17 0.1K
13:28 85.17 85.17 85.17 85.17 0.0K
13:29 85.17 85.17 85.17 85.17 0.1K
13:30 85.21 85.21 85.21 85.21 0.1K
13:31 85.21 85.21 85.21 85.21 0.0K
13:32 85.21 85.21 85.21 85.21 0.1K
13:33 85.17 85.17 85.17 85.17 8.2K
13:34 85.17 85.17 85.17 85.17 0.0K
13:35 85.17 85.17 85.17 85.17 0.1K
13:36 85.17 85.17 85.17 85.17 0.0K
13:37 85.17 85.17 85.17 85.17 0.0K
13:38 85.17 85.17 85.17 85.17 0.0K
13:39 85.17 85.17 85.17 85.17 0.0K
13:40 85.17 85.17 85.17 85.17 0.0K
13:41 85.17 85.17 85.17 85.17 0.0K
13:42 85.17 85.17 85.17 85.17 0.0K
13:43 85.17 85.17 85.17 85.17 0.0K
13:44 85.17 85.17 85.17 85.17 0.0K
13:45 85.17 85.17 85.17 85.17 0.0K
13:46 84.50 84.50 84.48 84.48 0.5K
13:47 84.48 84.48 84.48 84.48 0.0K
13:48 84.95 84.95 84.95 84.95 0.1K
13:49 84.95 84.95 84.95 84.95 0.0K
13:50 84.95 84.95 84.95 84.95 0.0K
13:51 84.95 84.95 84.95 84.95 0.0K
13:52 84.95 84.95 84.95 84.95 0.0K
13:53 84.95 84.95 84.95 84.95 0.0K
13:54 84.95 84.95 84.45 84.45 0.7K
13:55 84.45 84.45 84.45 84.45 0.1K
13:56 84.37 84.45 84.37 84.45 0.4K
13:57 84.45 84.45 84.45 84.45 0.0K
13:58 84.45 84.45 84.45 84.45 0.1K
13:59 84.45 84.45 84.45 84.45 0.0K
14:00 84.45 84.45 84.45 84.45 0.0K
14:01 84.30 84.30 84.30 84.30 0.2K
14:02 84.35 84.35 84.35 84.35 1.8K
14:03 84.35 84.35 84.35 84.35 0.0K
14:04 84.90 84.90 84.90 84.90 2.5K
14:05 84.60 84.60 84.60 84.60 0.1K
14:06 84.60 84.78 84.60 84.78 0.1K
14:07 84.78 84.78 84.78 84.78 0.0K
14:08 84.78 84.78 84.78 84.78 0.0K
14:09 84.78 84.78 84.78 84.78 0.0K
14:10 84.78 84.78 84.78 84.78 0.0K
14:11 84.78 84.78 84.78 84.78 0.0K
14:12 84.78 84.78 84.78 84.78 0.0K
14:13 84.78 84.79 84.78 84.79 0.7K
14:14 84.79 84.80 84.79 84.80 1.4K
14:15 84.80 84.80 84.80 84.80 0.0K
14:16 84.66 84.66 84.66 84.66 0.8K
14:17 84.66 84.66 84.66 84.66 0.0K
14:18 84.66 84.66 84.66 84.66 0.0K
14:19 84.66 84.66 84.66 84.66 0.0K
14:20 84.66 84.66 84.66 84.66 0.0K
14:21 84.66 84.66 84.66 84.66 0.0K
14:22 84.66 84.66 84.66 84.66 0.0K
14:23 84.88 84.88 84.88 84.88 0.4K
14:24 84.88 84.88 84.88 84.88 0.0K
14:25 84.88 84.88 84.88 84.88 0.0K
14:26 84.88 84.88 84.88 84.88 0.0K
14:27 84.88 84.88 84.88 84.88 0.0K
14:28 84.88 84.88 84.88 84.88 0.0K
14:29 84.88 84.88 84.88 84.88 0.0K
14:30 84.88 84.88 84.88 84.88 0.0K
14:31 84.88 84.90 84.88 84.90 0.7K
14:32 84.90 84.97 84.90 84.97 2.7K
14:33 84.97 84.97 84.97 84.97 0.0K
14:34 84.97 84.97 84.97 84.97 0.0K
14:35 84.97 84.97 84.97 84.97 0.0K
14:36 84.97 84.97 84.97 84.97 0.0K
14:37 84.97 84.97 84.97 84.97 0.1K
14:38 84.97 84.97 84.97 84.97 0.0K
14:39 84.97 84.97 84.97 84.97 0.0K
14:40 84.97 84.97 84.97 84.97 0.1K
14:41 84.97 85.15 84.97 85.15 0.3K
14:42 85.15 85.15 85.15 85.15 0.0K
14:43 85.15 85.15 85.15 85.15 0.0K
14:44 85.15 85.15 85.15 85.15 0.0K
14:45 85.15 85.15 85.15 85.15 0.0K
14:46 85.15 85.15 85.15 85.15 0.0K
14:47 85.15 85.15 85.15 85.15 0.0K
14:48 85.15 85.15 85.15 85.15 0.0K
14:49 85.15 85.15 85.15 85.15 0.0K
14:50 85.15 85.15 85.15 85.15 0.0K
14:51 84.95 84.95 84.95 84.95 1.9K
14:52 84.95 84.95 84.95 84.95 0.0K
14:53 84.95 84.95 84.90 84.90 0.7K
14:54 84.90 84.90 84.90 84.90 0.0K
14:55 84.90 84.90 84.90 84.90 0.0K
14:56 84.90 84.90 84.90 84.90 0.0K
14:57 84.90 84.90 84.85 84.85 0.9K
14:58 84.85 84.85 84.85 84.85 0.0K
14:59 84.85 84.85 84.85 84.85 0.0K
15:00 84.85 84.85 84.85 84.85 0.0K
15:01 84.85 84.85 84.85 84.85 0.0K
15:02 84.85 84.85 84.85 84.85 0.0K
15:03 84.85 84.85 84.85 84.85 0.0K
15:04 84.85 84.85 84.85 84.85 0.2K
15:05 84.85 84.85 84.85 84.85 0.0K
15:06 84.85 84.85 84.85 84.85 0.0K
15:07 84.85 84.85 84.85 84.85 0.0K
15:08 84.85 84.85 84.85 84.85 0.0K
15:09 84.85 84.85 84.85 84.85 0.0K
15:10 84.85 84.85 84.85 84.85 0.0K
15:11 84.85 84.85 84.85 84.85 0.0K
15:12 84.77 84.77 84.77 84.77 0.5K
15:13 84.84 84.84 84.84 84.84 0.3K
15:14 84.89 84.89 84.89 84.89 0.3K
15:15 84.89 84.89 84.89 84.89 0.0K
15:16 84.89 84.89 84.89 84.89 0.1K
15:17 84.89 84.89 84.89 84.89 0.0K
15:18 84.89 84.89 84.89 84.89 0.0K
15:19 84.89 84.89 84.89 84.89 0.0K
15:20 84.89 84.89 84.89 84.89 0.0K
15:21 84.89 84.89 84.89 84.89 0.0K
15:22 84.89 84.89 84.89 84.89 0.0K
15:23 84.89 84.89 84.89 84.89 0.0K
15:24 84.89 84.89 84.89 84.89 0.0K
15:25 84.89 84.89 84.89 84.89 0.0K
15:26 84.89 84.89 84.89 84.89 0.0K
15:27 84.89 84.89 84.89 84.89 0.0K
15:28 84.89 84.89 84.89 84.89 0.6K
15:29 84.89 84.89 84.89 84.89 0.0K
15:30 84.89 84.89 84.89 84.89 0.3K
15:31 84.89 84.89 84.89 84.89 0.0K
15:32 84.72 84.75 84.72 84.75 1.1K
15:33 84.72 84.72 84.69 84.69 0.8K
15:34 84.69 84.69 84.69 84.69 0.6K
15:35 84.69 84.69 84.69 84.69 0.0K
15:36 84.69 84.69 84.69 84.69 0.3K
15:37 84.69 84.69 84.69 84.69 0.0K
15:38 84.99 84.99 84.99 84.99 0.2K
15:39 84.99 84.99 84.99 84.99 0.3K
15:40 84.99 84.99 84.99 84.99 0.0K
15:41 84.99 84.99 84.69 84.69 0.2K
15:42 84.69 84.69 84.69 84.69 0.0K
15:43 84.69 84.69 84.69 84.69 0.0K
15:44 84.69 84.69 84.69 84.69 0.0K
15:45 84.69 84.69 84.69 84.69 0.1K
15:46 84.85 84.98 84.85 84.98 0.4K
15:47 84.98 84.98 84.98 84.98 0.2K
15:48 84.98 84.98 84.98 84.98 0.0K
15:49 84.85 84.99 84.85 84.99 1.5K
15:50 84.99 84.99 84.99 84.99 0.0K
15:51 84.99 84.99 84.99 84.99 0.0K
15:52 84.99 84.99 84.85 84.85 0.5K
15:53 84.85 84.85 84.85 84.85 0.0K
15:54 84.85 84.85 84.85 84.85 0.0K
15:55 84.80 84.80 84.80 84.80 0.9K
15:56 84.80 84.80 84.80 84.80 0.9K
15:57 84.67 84.67 84.30 84.30 2.0K
15:58 84.30 84.30 84.30 84.30 0.8K
15:59 84.30 84.30 84.30 84.30 0.0K
16:00 84.30 84.30 84.21 84.21 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available