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 83.75 84.27 83.75 83.76 1.3K
09:32 83.63 83.76 83.63 83.76 3.2K
09:33 83.76 83.76 83.71 83.71 0.1K
09:34 83.71 83.71 83.71 83.71 0.1K
09:35 83.71 83.71 83.71 83.71 0.0K
09:36 83.71 83.71 83.71 83.71 0.0K
09:37 83.71 83.71 83.71 83.71 0.1K
09:38 83.71 83.71 83.71 83.71 0.0K
09:39 83.71 83.71 83.71 83.71 0.1K
09:40 83.71 83.71 83.71 83.71 0.0K
09:41 83.71 83.71 83.71 83.71 0.0K
09:42 83.71 83.71 83.71 83.71 0.1K
09:43 83.71 83.71 83.71 83.71 0.1K
09:44 83.71 83.71 83.71 83.71 0.0K
09:45 83.71 83.71 83.71 83.71 0.0K
09:46 83.71 83.79 83.71 83.79 0.3K
09:47 83.79 83.79 83.79 83.79 0.2K
09:48 83.79 83.79 83.79 83.79 0.0K
09:49 83.79 83.79 83.79 83.79 0.0K
09:50 83.79 83.79 83.79 83.79 0.0K
09:51 83.79 83.79 83.79 83.79 0.0K
09:52 83.79 83.79 83.79 83.79 0.2K
09:53 83.79 83.79 83.79 83.79 0.0K
09:54 83.79 83.79 83.79 83.79 0.0K
09:55 83.89 83.89 83.89 83.89 0.1K
09:56 83.89 83.89 83.89 83.89 0.2K
09:57 83.89 83.89 83.89 83.89 0.0K
09:58 83.89 83.89 83.89 83.89 0.0K
09:59 83.89 83.89 83.78 83.78 0.4K
10:00 83.78 83.78 83.78 83.78 0.4K
10:01 83.78 83.78 83.78 83.78 0.0K
10:02 83.78 83.78 83.78 83.78 0.0K
10:03 83.78 83.78 83.78 83.78 0.1K
10:04 83.78 83.78 83.78 83.78 0.0K
10:05 83.78 83.78 83.78 83.78 0.0K
10:06 83.78 83.78 83.78 83.78 0.0K
10:07 83.61 83.61 83.61 83.61 0.1K
10:08 83.61 83.61 83.61 83.61 0.0K
10:09 83.61 83.61 83.61 83.61 0.1K
10:10 83.61 83.70 83.61 83.70 0.3K
10:11 83.70 83.94 83.70 83.94 2.6K
10:12 83.94 83.94 83.94 83.94 0.0K
10:13 83.99 83.99 83.99 83.99 5.1K
10:14 83.99 83.99 83.99 83.99 5.3K
10:15 83.99 83.99 83.99 83.99 0.0K
10:16 83.99 83.99 83.99 83.99 0.0K
10:17 83.99 83.99 83.99 83.99 0.0K
10:18 83.99 83.99 83.99 83.99 0.1K
10:19 83.99 83.99 83.99 83.99 0.0K
10:20 83.99 83.99 83.99 83.99 0.0K
10:21 83.99 83.99 83.99 83.99 1.7K
10:22 83.99 83.99 83.99 83.99 0.0K
10:23 83.99 83.99 83.99 83.99 0.0K
10:24 84.20 84.20 84.20 84.20 0.3K
10:25 84.20 84.31 84.20 84.31 1.1K
10:26 84.31 84.31 84.28 84.28 2.4K
10:27 84.28 84.55 84.28 84.55 1.8K
10:28 84.55 84.55 84.55 84.55 0.0K
10:29 84.55 84.55 84.55 84.55 0.2K
10:30 84.55 84.55 84.55 84.55 0.0K
10:31 84.55 84.55 84.55 84.55 0.0K
10:32 84.55 84.55 84.55 84.55 0.0K
10:33 84.55 84.55 84.55 84.55 0.0K
10:34 84.55 84.55 84.55 84.55 0.1K
10:35 84.55 84.55 84.55 84.55 0.0K
10:36 84.55 84.55 84.55 84.55 0.0K
10:37 84.55 84.55 84.55 84.55 0.0K
10:38 84.55 84.55 84.55 84.55 0.1K
10:39 84.55 84.55 84.55 84.55 0.0K
10:40 84.55 84.55 84.55 84.55 0.0K
10:41 84.55 84.55 84.55 84.55 0.0K
10:42 84.55 84.69 84.55 84.69 0.4K
10:43 84.69 84.69 84.69 84.69 0.0K
10:44 84.63 84.74 84.63 84.74 0.9K
10:45 84.94 84.97 84.89 84.89 1.5K
10:46 84.89 84.89 84.84 84.84 1.7K
10:47 84.78 84.78 84.72 84.72 1.4K
10:48 84.72 84.85 84.70 84.85 2.2K
10:49 84.85 84.85 84.71 84.71 1.7K
10:50 84.71 84.71 84.71 84.71 0.0K
10:51 84.71 84.71 84.71 84.71 0.0K
10:52 84.71 84.71 84.52 84.52 2.8K
10:53 84.63 84.63 84.61 84.61 3.3K
10:54 84.70 84.88 84.70 84.74 0.7K
10:55 84.74 84.74 84.74 84.74 0.0K
10:56 84.74 84.74 84.74 84.74 0.0K
10:57 84.66 84.66 84.61 84.61 1.0K
10:58 84.50 84.72 84.50 84.72 4.6K
10:59 84.68 85.00 84.68 85.00 1.8K
11:00 84.63 84.63 84.63 84.63 0.6K
11:01 84.63 84.63 84.63 84.63 0.0K
11:02 84.63 84.63 84.63 84.63 0.0K
11:03 84.63 84.63 84.63 84.63 0.1K
11:04 84.53 84.53 84.53 84.53 1.0K
11:05 84.53 84.58 84.53 84.58 1.9K
11:06 84.58 84.79 84.58 84.79 2.2K
11:07 84.78 84.78 84.49 84.52 3.6K
11:08 84.52 84.52 84.52 84.52 1.6K
11:09 84.84 84.84 84.65 84.77 3.7K
11:10 84.77 84.77 84.77 84.77 0.3K
11:11 84.77 84.77 84.77 84.77 0.1K
11:12 84.70 84.70 84.70 84.70 0.2K
11:13 84.70 84.70 84.70 84.70 0.0K
11:14 84.70 84.70 84.70 84.70 0.0K
11:15 84.70 84.85 84.70 84.85 0.2K
11:16 84.85 84.85 84.85 84.85 0.0K
11:17 84.85 84.85 84.85 84.85 0.0K
11:18 84.85 84.85 84.85 84.85 0.0K
11:19 84.85 84.85 84.85 84.85 0.0K
11:20 84.85 84.85 84.85 84.85 0.0K
11:21 84.85 84.85 84.85 84.85 0.0K
11:22 84.85 84.85 84.85 84.85 0.0K
11:23 84.85 84.85 84.85 84.85 0.0K
11:24 84.85 84.85 84.85 84.85 0.0K
11:25 84.85 84.85 84.85 84.85 0.0K
11:26 84.85 84.85 84.85 84.85 0.0K
11:27 84.85 84.85 84.85 84.85 0.0K
11:28 84.85 84.85 84.85 84.85 0.0K
11:29 84.85 84.85 84.85 84.85 0.0K
11:30 84.85 84.85 84.85 84.85 0.0K
11:31 84.85 84.85 84.85 84.85 0.1K
11:32 84.85 84.85 84.85 84.85 0.4K
11:33 84.85 84.85 84.85 84.85 0.0K
11:34 84.85 84.85 84.85 84.85 0.0K
11:35 84.85 84.85 84.85 84.85 0.1K
11:36 84.85 84.85 84.85 84.85 0.0K
11:37 84.58 84.62 84.58 84.62 1.9K
11:38 84.64 84.64 84.64 84.64 2.4K
11:39 84.64 84.85 84.64 84.84 4.5K
11:40 84.89 84.89 84.79 84.84 4.2K
11:41 85.00 85.00 85.00 85.00 0.5K
11:42 85.00 85.00 85.00 85.00 0.0K
11:43 84.92 84.92 84.92 84.92 0.1K
11:44 84.92 84.92 84.92 84.92 0.3K
11:45 84.92 84.92 84.92 84.92 0.1K
11:46 84.92 84.92 84.92 84.92 0.0K
11:47 84.92 84.99 84.92 84.97 2.3K
11:48 84.97 85.11 84.97 85.11 3.2K
11:49 84.93 85.03 84.93 85.03 0.4K
11:50 85.03 85.03 85.03 85.03 0.0K
11:51 84.93 84.93 84.93 84.93 0.2K
11:52 84.93 85.09 84.93 85.09 0.7K
11:53 85.09 85.09 85.09 85.09 0.1K
11:54 85.09 85.09 85.09 85.09 0.2K
11:55 85.09 85.09 85.09 85.09 0.0K
11:56 85.09 85.09 85.01 85.05 0.7K
11:57 85.01 85.01 85.01 85.01 0.3K
11:58 85.01 85.01 85.01 85.01 0.0K
11:59 85.01 85.01 85.01 85.01 0.1K
12:00 85.01 85.01 85.01 85.01 0.0K
12:01 85.01 85.01 85.01 85.01 0.0K
12:02 85.01 85.01 85.01 85.01 0.0K
12:03 85.01 85.01 85.01 85.01 0.0K
12:04 85.01 85.01 85.01 85.01 0.0K
12:05 85.01 85.01 85.01 85.01 0.0K
12:06 85.01 85.01 85.01 85.01 0.0K
12:07 85.01 85.01 85.01 85.01 0.0K
12:08 85.01 85.01 85.01 85.01 0.0K
12:09 85.01 85.01 85.01 85.01 0.0K
12:10 85.01 85.01 85.01 85.01 0.1K
12:11 85.01 85.01 85.01 85.01 0.1K
12:12 85.01 85.01 85.01 85.01 0.0K
12:13 85.01 85.01 85.01 85.01 0.0K
12:14 85.01 85.01 85.01 85.01 0.0K
12:15 85.01 85.01 85.01 85.01 0.0K
12:16 85.01 85.01 85.01 85.01 0.0K
12:17 85.01 85.01 85.01 85.01 0.0K
12:18 85.01 85.01 85.01 85.01 0.0K
12:19 85.01 85.01 85.01 85.01 0.0K
12:20 85.01 85.01 85.01 85.01 0.1K
12:21 85.01 85.01 85.01 85.01 0.0K
12:22 85.05 85.05 85.05 85.05 0.1K
12:23 85.04 85.04 85.04 85.04 0.6K
12:24 85.04 85.04 85.04 85.04 0.0K
12:25 85.04 85.04 85.04 85.04 0.0K
12:26 85.04 85.04 85.04 85.04 0.0K
12:27 85.04 85.04 85.04 85.04 0.0K
12:28 85.04 85.04 85.03 85.03 0.8K
12:29 85.03 85.03 85.03 85.03 0.0K
12:30 85.03 85.03 85.03 85.03 0.0K
12:31 85.03 85.03 85.03 85.03 0.0K
12:32 85.03 85.03 85.03 85.03 0.0K
12:33 85.03 85.03 85.03 85.03 0.0K
12:34 85.03 85.03 85.03 85.03 0.0K
12:35 85.03 85.03 84.90 84.90 0.2K
12:36 84.90 84.90 84.90 84.90 0.0K
12:37 85.04 85.04 85.04 85.04 0.1K
12:38 85.00 85.00 85.00 85.00 0.6K
12:39 85.00 85.00 85.00 85.00 0.4K
12:40 85.00 85.00 85.00 85.00 0.1K
12:41 85.00 85.00 85.00 85.00 0.0K
12:42 84.97 84.97 84.97 84.97 0.1K
12:43 84.97 84.97 84.97 84.97 0.0K
12:44 84.97 84.97 84.97 84.97 0.0K
12:45 84.97 84.97 84.97 84.97 0.0K
12:46 84.86 84.86 84.86 84.86 0.1K
12:47 84.86 84.86 84.86 84.86 0.0K
12:48 84.86 85.05 84.86 85.05 0.9K
12:49 85.05 85.05 85.05 85.05 0.0K
12:50 84.75 84.75 84.75 84.75 1.4K
12:51 84.73 84.73 84.73 84.73 0.1K
12:52 84.73 84.73 84.73 84.73 0.0K
12:53 84.73 84.73 84.73 84.73 0.0K
12:54 84.73 84.73 84.73 84.73 0.0K
12:55 84.64 84.64 84.64 84.64 0.1K
12:56 84.67 84.73 84.67 84.72 2.5K
12:57 84.72 84.81 84.72 84.81 1.5K
12:58 84.80 84.91 84.80 84.91 0.8K
12:59 84.91 84.91 84.61 84.64 1.9K
13:00 84.64 84.76 84.64 84.74 2.8K
13:01 84.75 84.75 84.74 84.74 2.1K
13:02 84.74 84.74 84.70 84.70 1.0K
13:03 84.70 84.70 84.65 84.70 1.7K
13:04 84.69 84.74 84.68 84.68 2.8K
13:05 84.69 84.69 84.68 84.68 3.6K
13:06 84.68 84.68 84.68 84.68 0.0K
13:07 84.68 84.68 84.68 84.68 0.0K
13:08 84.68 84.68 84.68 84.68 0.0K
13:09 84.68 84.68 84.68 84.68 0.0K
13:10 84.68 84.68 84.68 84.68 0.0K
13:11 84.68 84.68 84.68 84.68 0.0K
13:12 84.68 84.68 84.68 84.68 0.0K
13:13 84.68 84.68 84.68 84.68 0.0K
13:14 84.68 84.68 84.68 84.68 0.0K
13:15 84.68 84.68 84.68 84.68 0.0K
13:16 84.68 84.68 84.68 84.68 0.0K
13:17 84.68 84.68 84.68 84.68 0.0K
13:18 84.68 84.68 84.68 84.68 0.0K
13:19 84.68 84.85 84.68 84.85 0.4K
13:20 84.85 85.05 84.65 84.65 0.5K
13:21 85.05 85.05 85.05 85.05 0.2K
13:22 85.05 85.05 85.05 85.05 0.0K
13:23 85.05 85.05 85.05 85.05 0.3K
13:24 85.05 85.05 85.05 85.05 0.0K
13:25 85.05 85.05 85.05 85.05 0.0K
13:26 85.05 85.05 85.05 85.05 0.0K
13:27 85.05 85.05 85.05 85.05 0.1K
13:28 85.05 85.05 85.05 85.05 0.0K
13:29 85.05 85.05 85.05 85.05 0.0K
13:30 85.05 85.05 85.05 85.05 0.0K
13:31 84.75 84.75 84.75 84.75 0.2K
13:32 84.62 84.62 84.62 84.62 0.1K
13:33 84.62 84.62 84.62 84.62 0.0K
13:34 84.62 84.62 84.62 84.62 0.1K
13:35 84.62 84.62 84.42 84.42 0.5K
13:36 84.42 84.42 84.42 84.42 0.1K
13:37 84.42 84.42 84.42 84.42 0.0K
13:38 84.42 84.42 84.42 84.42 0.0K
13:39 84.42 84.42 84.42 84.42 0.0K
13:40 84.42 84.42 84.42 84.42 0.0K
13:41 84.42 84.42 84.42 84.42 0.0K
13:42 84.42 84.42 84.42 84.42 0.0K
13:43 84.44 84.44 84.44 84.44 0.2K
13:44 84.44 84.44 84.44 84.44 0.0K
13:45 84.44 84.44 84.44 84.44 0.0K
13:46 84.44 84.44 84.44 84.44 0.2K
13:47 84.44 84.57 84.44 84.57 0.3K
13:48 84.57 84.57 84.50 84.50 0.2K
13:49 84.50 84.59 84.50 84.59 0.6K
13:50 84.59 84.59 84.59 84.59 0.0K
13:51 84.59 84.59 84.59 84.59 0.0K
13:52 84.28 84.28 84.28 84.28 0.6K
13:53 84.28 84.28 84.28 84.28 0.0K
13:54 84.28 84.28 84.28 84.28 0.1K
13:55 84.28 84.28 84.28 84.28 0.1K
13:56 84.28 84.28 84.28 84.28 0.0K
13:57 84.28 84.28 84.28 84.28 0.0K
13:58 84.28 84.28 84.28 84.28 0.0K
13:59 84.28 84.28 84.28 84.28 0.1K
14:00 84.28 84.28 84.28 84.28 0.1K
14:01 84.28 84.28 84.28 84.28 0.0K
14:02 84.28 84.28 84.28 84.28 0.0K
14:03 84.28 84.28 84.28 84.28 0.0K
14:04 84.28 84.28 84.28 84.28 0.0K
14:05 84.22 84.22 84.22 84.22 0.1K
14:06 84.22 84.22 84.22 84.22 0.0K
14:07 84.22 84.22 84.22 84.22 0.1K
14:08 84.22 84.22 84.22 84.22 0.2K
14:09 84.22 84.22 84.22 84.22 0.0K
14:10 84.22 84.22 84.22 84.22 0.0K
14:11 84.22 84.22 84.22 84.22 0.0K
14:12 84.22 84.22 84.22 84.22 0.0K
14:13 84.22 84.22 84.22 84.22 0.0K
14:14 84.22 84.22 84.22 84.22 0.0K
14:15 84.22 84.22 84.22 84.22 0.0K
14:16 84.22 84.22 84.22 84.22 0.0K
14:17 84.22 84.22 84.22 84.22 0.0K
14:18 84.22 84.22 84.22 84.22 0.0K
14:19 84.22 84.22 84.22 84.22 0.0K
14:20 84.22 84.22 84.22 84.22 0.1K
14:21 84.01 84.01 84.01 84.01 2.1K
14:22 84.01 84.01 84.01 84.01 0.0K
14:23 84.01 84.01 84.01 84.01 0.0K
14:24 84.01 84.01 84.01 84.01 0.0K
14:25 84.01 84.01 84.01 84.01 0.0K
14:26 84.01 84.01 84.01 84.01 0.1K
14:27 84.01 84.01 84.01 84.01 0.0K
14:28 84.01 84.01 84.01 84.01 0.0K
14:29 84.01 84.01 84.01 84.01 0.0K
14:30 84.01 84.01 84.01 84.01 0.0K
14:31 84.01 84.01 84.01 84.01 0.0K
14:32 84.01 84.01 84.01 84.01 0.0K
14:33 84.01 84.01 84.01 84.01 0.0K
14:34 84.50 84.50 84.50 84.50 4.5K
14:35 84.50 84.76 84.50 84.76 0.5K
14:36 84.76 84.76 84.76 84.76 0.0K
14:37 84.76 84.85 84.42 84.42 6.0K
14:38 84.42 84.42 84.42 84.42 0.0K
14:39 84.42 84.42 84.42 84.42 0.0K
14:40 84.42 84.42 84.42 84.42 0.0K
14:41 84.69 84.69 84.69 84.69 0.1K
14:42 84.69 84.69 84.69 84.69 0.3K
14:43 84.69 84.69 84.69 84.69 0.0K
14:44 84.69 84.69 84.69 84.69 0.2K
14:45 84.69 84.69 84.69 84.69 0.2K
14:46 84.69 84.72 84.69 84.72 0.7K
14:47 84.93 84.93 84.93 84.93 0.1K
14:48 84.93 84.93 84.93 84.93 0.0K
14:49 84.82 84.82 84.82 84.82 3.1K
14:50 84.82 84.82 84.82 84.82 0.1K
14:51 84.82 84.82 84.82 84.82 0.0K
14:52 84.82 84.82 84.82 84.82 0.0K
14:53 84.82 84.82 84.82 84.82 0.0K
14:54 84.82 84.82 84.82 84.82 0.0K
14:55 84.82 84.82 84.82 84.82 0.0K
14:56 84.82 84.82 84.82 84.82 0.0K
14:57 84.82 84.82 84.82 84.82 0.0K
14:58 84.82 84.82 84.82 84.82 0.0K
14:59 84.86 84.86 84.86 84.86 2.0K
15:00 84.72 84.72 84.72 84.72 4.0K
15:01 84.72 84.72 84.72 84.72 0.3K
15:02 84.72 84.90 84.72 84.90 1.6K
15:03 84.90 84.93 84.90 84.93 0.5K
15:04 84.93 85.00 84.93 85.00 2.1K
15:05 85.00 85.00 85.00 85.00 0.1K
15:06 85.00 85.00 85.00 85.00 0.0K
15:07 85.00 85.00 85.00 85.00 3.0K
15:08 85.00 85.00 85.00 85.00 0.0K
15:09 85.00 85.00 85.00 85.00 5.1K
15:10 85.00 85.00 85.00 85.00 0.0K
15:11 85.00 85.00 85.00 85.00 0.0K
15:12 85.00 85.00 85.00 85.00 0.0K
15:13 85.00 85.00 85.00 85.00 0.2K
15:14 85.00 85.00 85.00 85.00 0.3K
15:15 85.00 85.00 84.98 84.98 5.5K
15:16 84.98 84.98 84.90 84.90 0.2K
15:17 84.90 84.90 84.90 84.90 0.1K
15:18 84.90 84.90 84.90 84.90 0.0K
15:19 84.90 84.90 84.90 84.90 0.0K
15:20 84.90 84.90 84.90 84.90 0.0K
15:21 84.90 85.00 84.90 85.00 0.6K
15:22 85.00 85.00 85.00 85.00 1.6K
15:23 85.00 85.00 85.00 85.00 0.8K
15:24 85.00 85.00 85.00 85.00 0.0K
15:25 85.00 85.00 85.00 85.00 0.3K
15:26 84.99 84.99 84.99 84.99 0.1K
15:27 84.99 85.00 84.99 85.00 0.3K
15:28 85.00 85.00 85.00 85.00 0.0K
15:29 85.00 85.00 85.00 85.00 0.0K
15:30 84.96 84.97 84.96 84.97 1.0K
15:31 84.97 84.97 84.97 84.97 0.6K
15:32 84.97 84.97 84.97 84.97 0.2K
15:33 84.82 84.82 84.82 84.82 0.4K
15:34 84.97 85.00 84.97 85.00 1.4K
15:35 85.00 85.00 85.00 85.00 0.0K
15:36 85.00 85.00 85.00 85.00 0.0K
15:37 85.00 85.00 85.00 85.00 0.0K
15:38 85.00 85.00 85.00 85.00 0.0K
15:39 85.00 85.00 85.00 85.00 0.0K
15:40 85.00 85.00 85.00 85.00 0.0K
15:41 85.00 85.00 85.00 85.00 0.0K
15:42 85.00 85.00 85.00 85.00 0.0K
15:43 85.00 85.00 85.00 85.00 0.0K
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 0.0K
15:48 85.00 85.00 85.00 85.00 1.6K
15:49 85.00 85.00 85.00 85.00 0.0K
15:50 84.90 84.90 84.90 84.90 1.2K
15:51 84.90 84.90 84.90 84.90 0.0K
15:52 84.90 84.90 84.90 84.90 0.1K
15:53 84.90 84.90 84.90 84.90 0.0K
15:54 84.90 85.00 84.90 85.00 1.5K
15:55 85.00 85.00 85.00 85.00 0.2K
15:56 85.00 85.00 85.00 85.00 1.7K
15:57 85.00 85.00 85.00 85.00 0.0K
15:58 85.00 85.00 85.00 85.00 0.0K
15:59 84.95 84.95 84.95 84.95 0.1K
16:00 84.95 85.74 84.93 84.93 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available