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 84.80 86.20 84.31 84.80 2.0K
09:32 84.80 84.80 84.80 84.80 0.0K
09:33 84.80 84.80 84.80 84.80 0.0K
09:34 84.80 84.80 84.80 84.80 0.0K
09:35 84.80 84.80 84.80 84.80 0.0K
09:36 84.80 84.80 84.80 84.80 0.1K
09:37 84.80 84.80 84.60 84.60 0.6K
09:38 84.60 84.60 84.60 84.60 0.0K
09:39 84.60 84.60 84.60 84.60 0.0K
09:40 84.60 84.73 84.60 84.73 0.1K
09:41 84.80 84.80 84.80 84.80 1.2K
09:42 84.80 84.80 84.80 84.80 0.0K
09:43 84.80 84.80 84.80 84.80 0.0K
09:44 84.80 84.80 84.80 84.80 0.0K
09:45 84.80 84.80 84.80 84.80 0.0K
09:46 84.80 84.80 84.80 84.80 0.0K
09:47 84.80 84.80 84.80 84.80 0.0K
09:48 84.90 84.98 84.90 84.98 0.5K
09:49 84.98 85.50 84.98 85.20 2.0K
09:50 85.20 85.20 85.20 85.20 0.0K
09:51 85.20 85.20 85.20 85.20 0.1K
09:52 85.20 85.20 85.20 85.20 0.2K
09:53 85.45 85.45 85.45 85.45 0.1K
09:54 85.45 85.45 85.45 85.45 0.0K
09:55 85.45 85.45 85.27 85.27 2.1K
09:56 85.27 85.36 85.27 85.36 1.9K
09:57 85.36 85.36 85.28 85.28 2.5K
09:58 85.26 85.26 85.17 85.18 1.5K
09:59 85.12 85.12 85.10 85.10 1.1K
10:00 85.10 85.10 85.06 85.06 1.5K
10:01 84.98 85.05 84.98 85.05 0.7K
10:02 85.05 85.10 85.05 85.10 1.2K
10:03 85.10 85.10 85.10 85.10 0.3K
10:04 85.10 85.10 85.10 85.10 0.1K
10:05 85.10 85.39 85.10 85.39 0.2K
10:06 85.39 85.39 85.00 85.00 0.6K
10:07 85.00 85.00 85.00 85.00 0.0K
10:08 85.00 85.00 85.00 85.00 0.0K
10:09 85.00 85.10 84.99 84.99 1.2K
10:10 84.99 84.99 84.99 84.99 0.0K
10:11 84.99 84.99 84.99 84.99 0.0K
10:12 84.99 84.99 84.99 84.99 0.1K
10:13 85.18 85.18 85.18 85.18 0.1K
10:14 85.18 85.18 85.18 85.18 0.0K
10:15 85.18 85.18 85.18 85.18 0.1K
10:16 84.99 84.99 84.99 84.99 0.3K
10:17 84.96 84.96 84.96 84.96 0.1K
10:18 84.99 84.99 84.99 84.99 0.2K
10:19 85.17 85.17 84.80 84.99 1.4K
10:20 84.99 84.99 84.98 84.98 1.1K
10:21 84.90 84.90 84.90 84.90 0.1K
10:22 84.98 84.98 84.95 84.95 0.3K
10:23 84.95 84.95 84.95 84.95 0.0K
10:24 84.95 84.95 84.95 84.95 0.0K
10:25 84.95 84.95 84.95 84.95 0.0K
10:26 84.90 84.90 84.90 84.90 0.2K
10:27 84.93 84.93 84.93 84.93 0.3K
10:28 84.93 84.93 84.93 84.93 0.0K
10:29 84.97 84.97 84.97 84.97 0.2K
10:30 84.97 84.97 84.97 84.97 0.0K
10:31 84.80 84.80 84.80 84.80 0.1K
10:32 84.98 84.98 84.98 84.98 0.1K
10:33 84.98 84.98 84.98 84.98 0.0K
10:34 85.00 85.00 85.00 85.00 0.4K
10:35 85.00 85.00 85.00 85.00 0.2K
10:36 85.00 85.00 85.00 85.00 0.1K
10:37 85.00 85.00 85.00 85.00 0.0K
10:38 84.80 84.80 84.80 84.80 1.7K
10:39 84.80 84.80 84.80 84.80 0.1K
10:40 84.80 84.80 84.80 84.80 0.0K
10:41 84.80 84.80 84.80 84.80 0.0K
10:42 84.80 84.80 84.80 84.80 0.0K
10:43 84.80 84.80 84.80 84.80 0.0K
10:44 85.05 85.05 85.05 85.05 0.1K
10:45 84.99 84.99 84.99 84.99 1.4K
10:46 84.99 84.99 84.99 84.99 1.4K
10:47 84.99 85.05 84.99 85.05 0.7K
10:48 85.05 85.05 85.05 85.05 0.0K
10:49 85.05 85.05 85.05 85.05 0.0K
10:50 85.05 85.05 85.05 85.05 0.0K
10:51 85.05 85.05 85.05 85.05 0.0K
10:52 85.14 85.14 85.14 85.14 0.4K
10:53 85.14 85.14 85.14 85.14 0.1K
10:54 85.14 85.14 85.13 85.13 0.1K
10:55 85.13 85.13 85.13 85.13 0.1K
10:56 85.13 85.13 85.13 85.13 0.3K
10:57 85.13 85.13 85.13 85.13 0.1K
10:58 85.13 85.13 85.13 85.13 0.0K
10:59 85.13 85.13 85.13 85.13 0.0K
11:00 85.13 85.13 85.13 85.13 0.0K
11:01 85.13 85.13 85.05 85.05 0.2K
11:02 85.05 85.05 85.05 85.05 0.0K
11:03 85.05 85.05 85.05 85.05 0.1K
11:04 85.00 85.00 85.00 85.00 21.8K
11:05 85.00 85.00 85.00 85.00 0.0K
11:06 85.00 85.00 85.00 85.00 0.1K
11:07 85.00 85.00 85.00 85.00 0.0K
11:08 85.00 85.00 85.00 85.00 0.0K
11:09 85.00 85.00 85.00 85.00 0.0K
11:10 85.00 85.00 85.00 85.00 0.0K
11:11 85.00 85.00 85.00 85.00 0.0K
11:12 85.00 85.00 85.00 85.00 0.0K
11:13 85.00 85.00 85.00 85.00 0.0K
11:14 85.00 85.00 85.00 85.00 0.0K
11:15 85.00 85.00 85.00 85.00 0.0K
11:16 85.00 85.00 85.00 85.00 0.0K
11:17 85.00 85.00 85.00 85.00 0.0K
11:18 85.00 85.00 85.00 85.00 0.0K
11:19 85.00 85.00 85.00 85.00 0.1K
11:20 85.00 85.00 85.00 85.00 0.0K
11:21 85.10 85.10 85.00 85.00 0.2K
11:22 85.00 85.00 85.00 85.00 0.7K
11:23 85.00 85.00 85.00 85.00 0.2K
11:24 85.00 85.00 85.00 85.00 0.0K
11:25 85.09 85.09 85.09 85.09 0.1K
11:26 84.98 84.98 84.98 84.98 0.1K
11:27 84.98 84.98 84.98 84.98 0.0K
11:28 84.98 84.98 84.98 84.98 0.0K
11:29 84.98 84.98 84.98 84.98 0.0K
11:30 84.98 84.98 84.98 84.98 0.0K
11:31 84.98 84.98 84.98 84.98 0.0K
11:32 84.98 84.98 84.98 84.98 0.0K
11:33 84.98 84.98 84.98 84.98 0.0K
11:34 84.98 84.98 84.98 84.98 0.0K
11:35 84.98 84.98 84.98 84.98 0.1K
11:36 84.98 84.98 84.98 84.98 0.0K
11:37 84.98 84.98 84.98 84.98 0.2K
11:38 84.98 84.98 84.98 84.98 0.0K
11:39 84.98 84.98 84.98 84.98 0.0K
11:40 84.98 84.98 84.98 84.98 0.0K
11:41 84.98 84.98 84.98 84.98 0.1K
11:42 84.86 84.86 84.86 84.86 0.4K
11:43 84.86 84.86 84.86 84.86 0.0K
11:44 84.86 84.86 84.86 84.86 0.0K
11:45 84.86 84.86 84.86 84.86 0.0K
11:46 84.86 84.86 84.86 84.86 0.1K
11:47 84.86 84.86 84.86 84.86 0.0K
11:48 84.86 84.94 84.86 84.94 0.3K
11:49 84.94 84.94 84.94 84.94 0.0K
11:50 84.95 84.95 84.95 84.95 0.3K
11:51 84.95 84.95 84.95 84.95 0.0K
11:52 84.95 84.95 84.95 84.95 0.1K
11:53 84.95 84.95 84.95 84.95 0.0K
11:54 84.95 84.95 84.95 84.95 0.0K
11:55 84.95 84.95 84.95 84.95 0.0K
11:56 84.95 84.95 84.95 84.95 0.0K
11:57 84.95 84.95 84.95 84.95 0.0K
11:58 84.95 84.95 84.95 84.95 0.0K
11:59 84.95 84.95 84.95 84.95 0.0K
12:00 84.95 84.95 84.95 84.95 0.2K
12:01 84.94 84.94 84.90 84.90 0.8K
12:02 84.90 84.90 84.90 84.90 0.3K
12:03 84.90 84.90 84.90 84.90 0.0K
12:04 84.90 84.90 84.90 84.90 0.0K
12:05 84.90 84.90 84.90 84.90 0.0K
12:06 84.90 84.90 84.90 84.90 0.0K
12:07 84.90 84.90 84.90 84.90 0.0K
12:08 84.90 84.90 84.90 84.90 0.0K
12:09 84.90 84.90 84.90 84.90 0.0K
12:10 84.90 84.90 84.90 84.90 0.0K
12:11 84.90 84.90 84.90 84.90 0.1K
12:12 84.90 84.90 84.90 84.90 0.0K
12:13 84.90 84.90 84.90 84.90 0.0K
12:14 84.90 84.90 84.90 84.90 0.0K
12:15 84.90 84.90 84.90 84.90 0.0K
12:16 84.90 84.90 84.90 84.90 0.0K
12:17 84.90 84.90 84.90 84.90 0.0K
12:18 84.90 84.90 84.90 84.90 0.0K
12:19 84.90 84.90 84.90 84.90 0.0K
12:20 84.90 84.90 84.90 84.90 0.0K
12:21 84.90 84.90 84.90 84.90 0.1K
12:22 84.90 84.90 84.90 84.90 0.0K
12:23 84.90 84.90 84.90 84.90 0.0K
12:24 84.85 84.85 84.85 84.85 2.7K
12:25 84.85 84.85 84.85 84.85 0.3K
12:26 84.85 84.85 84.85 84.85 0.0K
12:27 84.85 84.85 84.85 84.85 0.2K
12:28 84.43 84.43 84.43 84.43 0.5K
12:29 84.43 84.43 84.43 84.43 0.0K
12:30 84.43 84.43 84.43 84.43 0.0K
12:31 84.43 84.43 84.43 84.43 0.0K
12:32 84.43 84.43 84.43 84.43 0.0K
12:33 84.43 84.43 84.43 84.43 0.1K
12:34 84.43 84.43 84.43 84.43 0.2K
12:35 84.43 84.43 84.43 84.43 0.0K
12:36 84.43 84.43 84.43 84.43 0.2K
12:37 84.43 84.43 84.43 84.43 0.7K
12:38 84.43 84.43 84.43 84.43 0.0K
12:39 84.43 84.43 84.43 84.43 0.1K
12:40 84.43 84.43 84.43 84.43 0.0K
12:41 84.74 84.74 84.74 84.74 0.3K
12:42 84.74 84.74 84.74 84.74 0.0K
12:43 84.74 84.74 84.74 84.74 0.0K
12:44 84.74 84.74 84.74 84.74 0.0K
12:45 84.74 84.74 84.74 84.74 0.0K
12:46 84.74 84.74 84.74 84.74 0.0K
12:47 84.74 84.74 84.74 84.74 0.0K
12:48 84.74 84.74 84.74 84.74 0.0K
12:49 84.74 84.74 84.74 84.74 0.0K
12:50 84.74 84.74 84.74 84.74 0.1K
12:51 84.74 84.74 84.74 84.74 0.0K
12:52 84.74 84.74 84.74 84.74 0.0K
12:53 84.74 84.74 84.74 84.74 0.0K
12:54 84.74 84.74 84.74 84.74 0.0K
12:55 84.26 84.26 84.26 84.26 0.2K
12:56 84.26 84.26 84.26 84.26 0.0K
12:57 84.26 84.26 84.26 84.26 0.0K
12:58 84.26 84.45 84.26 84.45 0.6K
12:59 84.45 84.45 84.45 84.45 0.0K
13:00 84.45 84.45 84.45 84.45 0.0K
13:01 84.43 84.43 84.43 84.43 0.1K
13:02 84.43 84.43 84.43 84.43 0.0K
13:03 84.43 84.43 84.43 84.43 0.0K
13:04 84.43 84.43 84.43 84.43 0.1K
13:05 84.43 84.43 84.43 84.43 0.0K
13:06 84.43 84.43 84.43 84.43 0.0K
13:07 84.43 84.43 84.43 84.43 0.0K
13:08 84.43 84.43 84.43 84.43 0.0K
13:09 84.43 84.43 84.43 84.43 0.0K
13:10 84.31 84.31 84.30 84.30 0.5K
13:11 84.30 84.30 84.30 84.30 0.0K
13:12 84.30 84.30 84.30 84.30 0.0K
13:13 84.30 84.30 84.30 84.30 0.0K
13:14 84.30 84.30 84.30 84.30 0.0K
13:15 84.30 84.30 84.30 84.30 0.0K
13:16 84.30 84.30 84.30 84.30 0.0K
13:17 84.30 84.30 84.30 84.30 0.0K
13:18 84.45 84.45 84.45 84.45 0.2K
13:19 84.45 84.45 84.45 84.45 0.0K
13:20 84.45 84.45 84.11 84.43 0.3K
13:21 84.43 84.43 84.43 84.43 0.1K
13:22 84.43 84.43 84.43 84.43 0.0K
13:23 84.43 84.43 84.43 84.43 0.0K
13:24 84.43 84.43 84.43 84.43 1.0K
13:25 84.38 84.38 84.38 84.38 0.1K
13:26 84.38 84.38 84.38 84.38 0.0K
13:27 84.38 84.38 84.38 84.38 0.0K
13:28 84.38 84.38 84.38 84.38 0.0K
13:29 84.62 84.62 84.11 84.11 0.3K
13:30 84.11 84.11 84.11 84.11 0.0K
13:31 84.11 84.11 84.11 84.11 0.0K
13:32 84.11 84.11 84.11 84.11 0.0K
13:33 84.11 84.11 84.11 84.11 0.0K
13:34 84.11 84.11 84.11 84.11 0.0K
13:35 84.11 84.11 84.11 84.11 0.0K
13:36 84.11 84.11 84.11 84.11 0.0K
13:37 84.11 84.11 84.11 84.11 0.0K
13:38 84.11 84.11 84.11 84.11 0.0K
13:39 84.11 84.11 84.11 84.11 0.0K
13:40 84.60 84.60 84.60 84.60 0.3K
13:41 84.60 84.60 84.60 84.60 0.0K
13:42 84.60 84.60 84.60 84.60 0.0K
13:43 84.60 84.60 84.60 84.60 0.1K
13:44 84.11 84.11 84.11 84.11 0.1K
13:45 84.11 84.11 84.11 84.11 0.0K
13:46 84.11 84.11 84.11 84.11 0.0K
13:47 84.11 84.11 84.11 84.11 0.0K
13:48 84.11 84.11 84.11 84.11 0.0K
13:49 84.11 84.11 84.11 84.11 0.1K
13:50 84.11 84.11 84.11 84.11 0.0K
13:51 84.11 84.11 84.11 84.11 0.0K
13:52 84.11 84.11 84.11 84.11 0.0K
13:53 84.11 84.11 84.11 84.11 0.0K
13:54 84.11 84.11 84.11 84.11 0.2K
13:55 84.11 84.11 84.11 84.11 0.0K
13:56 84.11 84.11 84.11 84.11 0.3K
13:57 84.11 84.11 84.11 84.11 0.1K
13:58 84.11 84.11 84.11 84.11 0.0K
13:59 84.11 84.11 84.11 84.11 0.1K
14:00 84.11 84.11 84.11 84.11 0.0K
14:01 84.59 84.59 84.59 84.59 0.2K
14:02 84.59 84.59 84.59 84.59 0.5K
14:03 84.59 84.59 84.59 84.59 0.0K
14:04 84.59 84.59 84.59 84.59 0.0K
14:05 84.59 84.59 84.59 84.59 0.0K
14:06 84.59 84.59 84.59 84.59 0.0K
14:07 84.59 84.59 84.59 84.59 0.0K
14:08 84.59 84.59 84.59 84.59 0.1K
14:09 84.59 84.59 84.59 84.59 0.0K
14:10 84.59 84.59 84.59 84.59 0.0K
14:11 84.59 84.59 84.59 84.59 0.2K
14:12 84.59 84.59 84.59 84.59 0.1K
14:13 84.59 84.59 84.59 84.59 0.0K
14:14 84.59 84.59 84.59 84.59 0.0K
14:15 84.59 84.59 84.59 84.59 0.0K
14:16 84.59 84.59 84.59 84.59 0.0K
14:17 84.59 84.59 84.59 84.59 0.0K
14:18 84.59 84.59 84.59 84.59 0.0K
14:19 84.59 84.59 84.59 84.59 0.0K
14:20 84.59 84.59 84.59 84.59 0.0K
14:21 84.59 84.59 84.59 84.59 0.0K
14:22 84.59 84.59 84.59 84.59 0.0K
14:23 84.59 84.59 84.59 84.59 0.0K
14:24 84.59 84.59 84.59 84.59 0.0K
14:25 84.59 84.59 84.59 84.59 0.0K
14:26 84.37 84.37 84.37 84.37 0.3K
14:27 84.37 84.37 84.37 84.37 0.0K
14:28 84.37 84.37 84.37 84.37 0.0K
14:29 84.37 84.37 84.28 84.28 0.4K
14:30 84.28 84.28 84.28 84.28 0.2K
14:31 84.28 84.28 84.28 84.28 0.0K
14:32 84.28 84.28 84.28 84.28 0.0K
14:33 84.28 84.28 84.28 84.28 0.0K
14:34 84.28 84.28 84.28 84.28 0.0K
14:35 84.28 84.28 84.28 84.28 0.0K
14:36 84.28 84.28 84.28 84.28 0.1K
14:37 84.28 84.28 84.28 84.28 0.0K
14:38 84.28 84.28 84.28 84.28 0.1K
14:39 84.11 84.11 84.11 84.11 0.1K
14:40 84.11 84.11 84.11 84.11 0.1K
14:41 84.11 84.13 84.00 84.00 13.7K
14:42 83.88 83.88 83.88 83.88 0.1K
14:43 83.88 83.88 83.88 83.88 0.0K
14:44 83.88 83.88 83.88 83.88 0.0K
14:45 83.91 83.91 83.91 83.91 0.1K
14:46 83.91 83.91 83.91 83.91 0.0K
14:47 83.91 83.91 83.91 83.91 0.1K
14:48 83.91 83.91 83.91 83.91 0.0K
14:49 83.91 83.91 83.91 83.91 0.0K
14:50 83.91 83.91 83.91 83.91 0.0K
14:51 83.91 83.91 83.91 83.91 0.0K
14:52 83.91 83.91 83.91 83.91 0.0K
14:53 83.91 83.91 83.91 83.91 0.0K
14:54 83.81 83.81 83.81 83.81 0.3K
14:55 83.81 83.81 83.81 83.81 0.0K
14:56 83.81 83.81 83.81 83.81 0.0K
14:57 83.81 83.81 83.81 83.81 0.0K
14:58 83.81 83.81 83.81 83.81 0.0K
14:59 83.81 83.81 83.81 83.81 0.0K
15:00 83.81 83.81 83.81 83.81 0.0K
15:01 83.81 83.81 83.81 83.81 0.0K
15:02 83.81 83.81 83.81 83.81 0.0K
15:03 83.81 83.81 83.81 83.81 0.0K
15:04 83.81 83.81 83.81 83.81 0.0K
15:05 83.81 83.81 83.81 83.81 0.1K
15:06 83.81 83.81 83.81 83.81 0.1K
15:07 83.81 83.81 83.81 83.81 0.1K
15:08 83.88 83.88 83.88 83.88 0.2K
15:09 83.88 83.88 83.88 83.88 0.0K
15:10 83.88 83.88 83.88 83.88 0.0K
15:11 83.88 83.88 83.88 83.88 0.1K
15:12 83.88 83.88 83.88 83.88 0.1K
15:13 83.88 83.88 83.88 83.88 0.1K
15:14 83.88 83.88 83.88 83.88 0.0K
15:15 83.88 83.88 83.88 83.88 0.1K
15:16 83.88 83.88 83.88 83.88 0.0K
15:17 83.88 83.88 83.88 83.88 0.0K
15:18 83.88 83.88 83.88 83.88 0.2K
15:19 83.88 83.88 83.88 83.88 0.2K
15:20 83.88 83.88 83.88 83.88 0.1K
15:21 83.88 83.88 83.88 83.88 0.0K
15:22 83.88 83.88 83.88 83.88 0.1K
15:23 83.88 83.88 83.88 83.88 0.0K
15:24 83.88 83.88 83.88 83.88 0.0K
15:25 83.88 83.88 83.88 83.88 0.0K
15:26 83.91 83.91 83.91 83.91 0.1K
15:27 83.91 83.91 83.91 83.91 0.0K
15:28 83.91 83.91 83.91 83.91 0.0K
15:29 83.90 83.91 83.90 83.91 0.5K
15:30 83.91 83.91 83.91 83.91 0.0K
15:31 83.77 83.93 83.77 83.93 0.8K
15:32 83.93 83.93 83.93 83.93 0.0K
15:33 83.93 83.93 83.93 83.93 0.0K
15:34 83.93 83.93 83.93 83.93 0.0K
15:35 83.93 83.93 83.93 83.93 0.1K
15:36 83.93 83.93 83.93 83.93 0.2K
15:37 83.93 83.93 83.93 83.93 0.1K
15:38 83.93 83.93 83.93 83.93 0.1K
15:39 83.93 83.93 83.93 83.93 0.1K
15:40 83.93 83.93 83.93 83.93 0.1K
15:41 83.93 83.93 83.93 83.93 0.0K
15:42 84.00 84.00 83.85 83.88 2.6K
15:43 83.92 83.92 83.92 83.92 0.3K
15:44 83.92 83.92 83.92 83.92 0.1K
15:45 84.00 84.00 84.00 84.00 0.1K
15:46 84.00 84.00 84.00 84.00 0.0K
15:47 84.00 84.00 84.00 84.00 0.1K
15:48 84.00 84.00 84.00 84.00 0.0K
15:49 84.00 84.00 84.00 84.00 0.0K
15:50 83.93 83.93 83.93 83.93 0.1K
15:51 83.93 83.93 83.93 83.93 0.1K
15:52 83.93 83.93 83.93 83.93 0.0K
15:53 83.93 83.93 83.93 83.93 0.1K
15:54 84.00 84.00 84.00 84.00 0.1K
15:55 84.00 84.00 83.99 83.99 1.0K
15:56 84.00 84.00 83.98 83.98 3.1K
15:57 83.96 83.99 83.96 83.99 1.8K
15:58 83.99 83.99 83.99 83.99 0.3K
15:59 83.99 83.99 83.99 83.99 0.1K
16:00 84.18 84.18 83.85 83.94 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available