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 85.72 86.22 85.70 85.70 1.8K
09:32 85.70 85.70 85.70 85.70 0.1K
09:33 85.45 85.45 85.45 85.45 0.6K
09:34 85.49 85.49 85.49 85.49 0.2K
09:35 85.49 85.49 85.49 85.49 0.0K
09:36 85.49 85.75 85.49 85.75 0.3K
09:37 85.68 85.68 85.68 85.68 0.2K
09:38 85.47 85.47 85.47 85.47 0.4K
09:39 85.47 85.47 85.47 85.47 0.6K
09:40 85.47 85.60 85.47 85.60 0.7K
09:41 85.60 85.60 85.40 85.40 0.6K
09:42 85.40 85.40 85.40 85.40 0.4K
09:43 85.40 85.40 85.34 85.34 0.5K
09:44 85.34 85.50 85.34 85.40 1.3K
09:45 85.40 85.40 85.40 85.40 0.0K
09:46 85.40 85.40 85.40 85.40 0.3K
09:47 85.40 85.40 85.40 85.40 0.0K
09:48 85.40 85.40 85.40 85.40 0.0K
09:49 85.41 85.41 85.41 85.41 0.2K
09:50 85.41 85.41 85.41 85.41 0.0K
09:51 85.41 85.41 85.41 85.41 0.0K
09:52 85.41 85.41 85.41 85.41 0.2K
09:53 85.41 85.41 85.41 85.41 0.1K
09:54 85.25 85.31 85.24 85.31 0.7K
09:55 85.00 85.00 85.00 85.00 4.9K
09:56 85.00 85.00 85.00 85.00 0.0K
09:57 85.30 85.30 85.30 85.30 0.5K
09:58 85.30 85.30 85.30 85.30 0.0K
09:59 85.30 85.30 85.30 85.30 0.0K
10:00 85.30 85.30 85.30 85.30 0.0K
10:01 85.30 85.30 85.30 85.30 0.0K
10:02 85.30 85.30 85.30 85.30 0.0K
10:03 85.30 85.30 85.30 85.30 0.8K
10:04 85.30 85.30 85.30 85.30 0.0K
10:05 85.35 85.35 85.35 85.35 0.1K
10:06 85.35 85.35 85.35 85.35 0.0K
10:07 85.35 85.35 85.35 85.35 0.0K
10:08 85.35 85.35 85.35 85.35 0.0K
10:09 85.35 85.35 85.35 85.35 0.0K
10:10 85.35 85.35 85.35 85.35 0.0K
10:11 85.35 85.35 85.35 85.35 0.0K
10:12 85.35 85.35 85.35 85.35 0.1K
10:13 85.30 85.35 85.30 85.35 3.7K
10:14 85.43 85.43 85.35 85.35 1.6K
10:15 85.35 85.35 85.35 85.35 0.0K
10:16 85.35 85.35 85.15 85.15 1.5K
10:17 85.30 85.30 85.30 85.30 0.8K
10:18 85.30 85.30 85.00 85.00 0.2K
10:19 85.00 85.00 85.00 85.00 0.0K
10:20 85.15 85.15 85.15 85.15 0.5K
10:21 85.15 85.15 85.15 85.15 0.0K
10:22 85.15 85.15 85.15 85.15 0.0K
10:23 85.15 85.30 85.15 85.30 1.4K
10:24 85.30 85.30 85.30 85.30 0.1K
10:25 85.30 85.30 85.30 85.30 0.0K
10:26 85.30 85.30 85.30 85.30 0.0K
10:27 85.30 85.30 85.30 85.30 0.1K
10:28 85.25 85.27 85.25 85.27 2.6K
10:29 85.27 85.27 85.27 85.27 0.0K
10:30 85.28 85.28 85.28 85.28 3.8K
10:31 85.35 85.35 85.35 85.35 2.0K
10:32 85.35 85.35 85.30 85.30 0.9K
10:33 85.30 85.30 85.30 85.30 1.3K
10:34 85.30 85.35 85.30 85.35 1.9K
10:35 85.35 85.35 85.35 85.35 0.1K
10:36 85.35 85.35 85.30 85.30 0.3K
10:37 85.30 85.30 85.22 85.22 1.5K
10:38 85.22 85.22 85.22 85.22 0.1K
10:39 85.22 85.22 85.22 85.22 0.0K
10:40 85.22 85.22 85.22 85.22 0.1K
10:41 85.22 85.22 85.22 85.22 0.0K
10:42 85.22 85.22 85.22 85.22 0.0K
10:43 85.22 85.22 85.22 85.22 0.0K
10:44 85.22 85.22 85.22 85.22 0.0K
10:45 85.22 85.22 85.22 85.22 0.0K
10:46 85.22 85.22 85.15 85.15 0.4K
10:47 85.15 85.15 85.15 85.15 0.0K
10:48 85.24 85.25 85.24 85.25 0.7K
10:49 85.25 85.25 85.25 85.25 0.0K
10:50 85.25 85.25 85.25 85.25 0.0K
10:51 85.10 85.25 85.10 85.25 0.6K
10:52 85.25 85.25 85.20 85.20 12.2K
10:53 85.20 85.20 85.10 85.10 0.6K
10:54 85.10 85.10 85.10 85.10 0.0K
10:55 85.10 85.19 85.10 85.19 0.6K
10:56 85.19 85.25 85.19 85.25 0.4K
10:57 85.24 85.24 85.24 85.24 0.3K
10:58 85.24 85.24 85.24 85.24 0.1K
10:59 85.24 85.24 85.24 85.24 0.0K
11:00 85.24 85.24 85.24 85.24 0.1K
11:01 85.24 85.24 85.24 85.24 0.1K
11:02 85.24 85.24 85.23 85.23 0.2K
11:03 85.23 85.23 85.23 85.23 0.1K
11:04 85.23 85.23 85.23 85.23 0.1K
11:05 85.23 85.23 85.23 85.23 0.4K
11:06 85.23 85.23 85.23 85.23 0.0K
11:07 85.23 85.23 85.23 85.23 0.1K
11:08 85.23 85.23 85.23 85.23 0.0K
11:09 85.18 85.18 85.18 85.18 0.9K
11:10 85.18 85.18 85.18 85.18 0.0K
11:11 85.20 85.20 85.20 85.20 0.3K
11:12 85.20 85.20 85.20 85.20 0.0K
11:13 85.20 85.20 85.20 85.20 0.0K
11:14 85.20 85.20 85.20 85.20 0.0K
11:15 85.11 85.11 85.11 85.11 0.6K
11:16 85.11 85.11 85.11 85.11 0.1K
11:17 85.11 85.11 85.11 85.11 0.1K
11:18 85.11 85.11 85.11 85.11 0.0K
11:19 85.08 85.08 85.08 85.08 0.2K
11:20 85.08 85.08 85.08 85.08 0.0K
11:21 85.08 85.08 85.08 85.08 0.0K
11:22 85.08 85.08 85.08 85.08 0.1K
11:23 85.08 85.08 85.08 85.08 0.0K
11:24 85.08 85.08 85.08 85.08 0.1K
11:25 85.08 85.08 85.08 85.08 0.0K
11:26 85.21 85.21 85.21 85.21 0.2K
11:27 85.21 85.21 85.21 85.21 0.1K
11:28 85.21 85.21 85.21 85.21 0.0K
11:29 85.21 85.21 85.21 85.21 0.0K
11:30 85.21 85.21 85.21 85.21 0.0K
11:31 85.21 85.21 85.21 85.21 0.0K
11:32 85.21 85.21 85.21 85.21 0.0K
11:33 85.21 85.21 85.21 85.21 0.0K
11:34 85.12 85.12 85.12 85.12 0.5K
11:35 85.12 85.12 85.12 85.12 0.0K
11:36 85.12 85.12 85.12 85.12 0.0K
11:37 85.12 85.12 85.12 85.12 0.1K
11:38 85.12 85.12 85.12 85.12 0.0K
11:39 85.12 85.12 85.12 85.12 0.1K
11:40 85.12 85.12 85.12 85.12 0.0K
11:41 85.12 85.12 85.12 85.12 0.0K
11:42 85.12 85.12 85.12 85.12 0.0K
11:43 85.12 85.12 85.12 85.12 0.1K
11:44 85.12 85.12 85.12 85.12 0.1K
11:45 85.12 85.12 85.12 85.12 0.0K
11:46 85.12 85.12 85.12 85.12 0.0K
11:47 85.12 85.12 85.11 85.11 0.1K
11:48 85.12 85.12 85.12 85.12 0.2K
11:49 85.12 85.12 84.80 85.00 2.0K
11:50 85.00 85.00 84.25 84.25 0.1K
11:51 84.86 84.86 84.86 84.86 0.2K
11:52 84.86 84.86 84.86 84.86 0.0K
11:53 84.83 84.83 84.83 84.83 0.2K
11:54 84.83 84.83 84.83 84.83 0.0K
11:55 84.83 84.83 84.83 84.83 0.2K
11:56 84.83 84.83 84.83 84.83 0.0K
11:57 84.83 84.98 84.83 84.98 0.3K
11:58 84.98 84.98 84.98 84.98 0.0K
11:59 84.98 84.98 84.98 84.98 0.0K
12:00 84.98 84.98 84.80 84.80 0.4K
12:01 84.80 84.80 84.80 84.80 0.0K
12:02 84.80 84.80 84.80 84.80 0.0K
12:03 84.80 84.80 84.80 84.80 0.0K
12:04 84.80 84.80 84.80 84.80 0.0K
12:05 84.80 84.80 84.80 84.80 0.0K
12:06 84.80 84.80 84.80 84.80 0.2K
12:07 84.80 84.80 84.80 84.80 0.0K
12:08 84.80 84.80 84.80 84.80 0.0K
12:09 84.80 84.80 84.80 84.80 0.0K
12:10 84.80 84.80 84.80 84.80 0.0K
12:11 84.80 84.80 84.80 84.80 0.0K
12:12 84.80 84.80 84.70 84.70 0.4K
12:13 84.70 84.70 84.70 84.70 0.0K
12:14 84.70 84.70 84.70 84.70 0.0K
12:15 84.89 84.89 84.89 84.89 0.3K
12:16 84.89 84.89 84.89 84.89 0.0K
12:17 84.89 84.89 84.89 84.89 0.0K
12:18 84.89 84.89 84.89 84.89 0.0K
12:19 84.89 84.89 84.89 84.89 0.0K
12:20 84.89 84.89 84.89 84.89 0.0K
12:21 84.89 84.89 84.89 84.89 0.0K
12:22 84.89 84.96 84.89 84.96 0.5K
12:23 84.83 84.83 84.83 84.83 0.2K
12:24 84.83 84.83 84.83 84.83 0.0K
12:25 84.94 84.94 84.94 84.94 0.2K
12:26 84.94 84.94 84.94 84.94 0.0K
12:27 84.94 84.94 84.94 84.94 0.1K
12:28 84.94 84.94 84.94 84.94 0.0K
12:29 84.80 84.80 84.80 84.80 0.1K
12:30 84.80 84.80 84.80 84.80 0.0K
12:31 84.80 84.80 84.80 84.80 0.0K
12:32 84.80 84.80 84.80 84.80 0.0K
12:33 84.80 84.80 84.80 84.80 0.0K
12:34 84.80 84.80 84.80 84.80 0.0K
12:35 84.80 84.80 84.80 84.80 0.0K
12:36 84.80 84.80 84.80 84.80 0.0K
12:37 84.80 84.80 84.80 84.80 0.0K
12:38 84.80 84.80 84.80 84.80 0.1K
12:39 84.80 84.80 84.80 84.80 0.1K
12:40 84.80 84.80 84.80 84.80 0.0K
12:41 84.80 84.80 84.80 84.80 0.0K
12:42 84.80 84.80 84.80 84.80 0.0K
12:43 84.80 84.80 84.80 84.80 0.0K
12:44 84.80 84.80 84.80 84.80 0.3K
12:45 84.80 84.80 84.80 84.80 0.2K
12:46 84.80 84.80 84.80 84.80 0.0K
12:47 84.80 84.80 84.80 84.80 0.0K
12:48 84.80 84.80 84.80 84.80 0.0K
12:49 85.07 85.07 85.07 85.07 0.1K
12:50 85.00 85.00 84.94 84.94 0.4K
12:51 84.94 84.94 84.94 84.94 0.0K
12:52 84.95 84.95 84.95 84.95 0.1K
12:53 84.95 84.95 84.95 84.95 0.0K
12:54 84.95 84.95 84.95 84.95 0.0K
12:55 84.70 85.06 84.70 85.06 10.1K
12:56 85.06 85.06 85.06 85.06 0.0K
12:57 85.06 85.06 85.06 85.06 0.0K
12:58 84.50 84.50 84.50 84.50 2.0K
12:59 84.50 84.50 84.50 84.50 0.0K
13:00 84.50 84.50 84.50 84.50 0.0K
13:01 84.50 84.50 84.50 84.50 0.0K
13:02 84.50 84.50 84.50 84.50 0.3K
13:03 84.50 84.50 84.50 84.50 0.0K
13:04 84.80 84.80 84.80 84.80 1.0K
13:05 84.80 84.80 84.80 84.80 0.0K
13:06 84.80 84.80 84.80 84.80 0.0K
13:07 84.80 84.80 84.80 84.80 0.0K
13:08 84.80 84.80 84.80 84.80 0.0K
13:09 84.80 84.80 84.80 84.80 0.1K
13:10 84.80 84.80 84.80 84.80 0.0K
13:11 84.80 84.80 84.80 84.80 0.1K
13:12 84.80 84.80 84.80 84.80 0.0K
13:13 84.80 84.80 84.80 84.80 0.0K
13:14 84.80 84.80 84.80 84.80 0.0K
13:15 84.80 84.80 84.80 84.80 0.0K
13:16 84.80 84.80 84.80 84.80 0.0K
13:17 84.80 84.80 84.80 84.80 0.1K
13:18 84.80 84.80 84.80 84.80 0.0K
13:19 84.80 84.80 84.80 84.80 0.0K
13:20 84.80 84.80 84.80 84.80 0.2K
13:21 84.80 84.80 84.80 84.80 0.0K
13:22 84.80 84.80 84.80 84.80 0.0K
13:23 84.80 84.80 84.80 84.80 0.0K
13:24 84.80 84.80 84.80 84.80 0.0K
13:25 84.80 84.80 84.80 84.80 0.0K
13:26 84.80 84.80 84.80 84.80 0.0K
13:27 84.65 84.65 84.65 84.65 0.1K
13:28 84.82 84.82 84.82 84.82 0.2K
13:29 84.82 84.82 84.82 84.82 0.0K
13:30 84.82 84.82 84.82 84.82 0.0K
13:31 84.82 84.82 84.82 84.82 0.0K
13:32 84.82 84.82 84.82 84.82 0.0K
13:33 84.82 84.82 84.82 84.82 0.0K
13:34 84.82 84.82 84.82 84.82 0.0K
13:35 84.82 84.82 84.82 84.82 0.0K
13:36 84.82 84.82 84.82 84.82 0.0K
13:37 84.82 84.82 84.82 84.82 0.0K
13:38 84.82 84.82 84.82 84.82 0.0K
13:39 84.81 84.81 84.81 84.81 0.2K
13:40 84.63 84.63 84.63 84.63 0.1K
13:41 84.63 84.63 84.63 84.63 0.0K
13:42 84.63 84.63 84.63 84.63 0.0K
13:43 84.63 84.63 84.63 84.63 0.1K
13:44 84.63 84.63 84.63 84.63 0.0K
13:45 84.63 84.63 84.63 84.63 0.0K
13:46 84.63 84.63 84.63 84.63 0.0K
13:47 84.63 84.63 84.63 84.63 0.0K
13:48 84.63 84.63 84.63 84.63 0.0K
13:49 84.63 84.63 84.63 84.63 0.0K
13:50 84.63 84.63 84.63 84.63 0.0K
13:51 84.63 84.63 84.63 84.63 0.0K
13:52 84.63 84.63 84.63 84.63 0.0K
13:53 84.80 84.80 84.80 84.80 0.1K
13:54 84.80 84.80 84.80 84.80 0.0K
13:55 84.80 84.80 84.80 84.80 0.0K
13:56 84.80 84.80 84.80 84.80 0.0K
13:57 84.80 84.80 84.80 84.80 0.1K
13:58 84.80 84.80 84.80 84.80 0.0K
13:59 84.80 84.80 84.80 84.80 0.1K
14:00 84.80 84.80 84.80 84.80 0.0K
14:01 84.83 84.83 84.83 84.83 0.5K
14:02 84.83 84.83 84.83 84.83 0.0K
14:03 84.83 84.83 84.83 84.83 0.0K
14:04 84.83 84.83 84.83 84.83 0.0K
14:05 84.83 84.83 84.83 84.83 0.0K
14:06 84.83 84.83 84.83 84.83 0.0K
14:07 84.83 84.83 84.83 84.83 0.1K
14:08 84.83 84.83 84.83 84.83 0.0K
14:09 84.83 84.83 84.83 84.83 0.0K
14:10 84.72 84.72 84.72 84.72 0.2K
14:11 84.72 84.72 84.72 84.72 0.0K
14:12 84.72 84.72 84.72 84.72 0.0K
14:13 84.81 84.81 84.81 84.81 0.8K
14:14 84.81 84.81 84.81 84.81 0.0K
14:15 84.81 84.81 84.81 84.81 0.1K
14:16 84.81 84.81 84.81 84.81 0.0K
14:17 84.81 84.81 84.81 84.81 0.0K
14:18 84.81 84.81 84.81 84.81 0.1K
14:19 84.81 84.81 84.81 84.81 0.0K
14:20 84.81 84.81 84.81 84.81 0.0K
14:21 84.81 84.81 84.81 84.81 0.0K
14:22 84.81 84.82 84.81 84.82 1.2K
14:23 84.82 84.82 84.82 84.82 0.0K
14:24 84.60 84.60 84.60 84.60 0.2K
14:25 84.60 84.60 84.60 84.60 0.0K
14:26 84.60 84.60 84.60 84.60 0.0K
14:27 84.60 84.60 84.60 84.60 0.0K
14:28 84.60 84.60 84.60 84.60 0.0K
14:29 84.60 84.60 84.60 84.60 0.0K
14:30 84.60 84.60 84.60 84.60 0.0K
14:31 84.60 84.60 84.60 84.60 0.0K
14:32 84.60 84.74 84.60 84.74 0.3K
14:33 84.74 84.74 84.74 84.74 0.0K
14:34 84.74 84.74 84.74 84.74 0.0K
14:35 84.71 84.71 84.71 84.71 0.1K
14:36 84.71 84.71 84.71 84.71 0.0K
14:37 84.71 84.71 84.71 84.71 0.0K
14:38 84.70 84.70 84.70 84.70 3.0K
14:39 84.70 84.70 84.70 84.70 0.0K
14:40 84.70 84.70 84.70 84.70 0.0K
14:41 84.70 84.70 84.70 84.70 0.0K
14:42 84.70 84.70 84.70 84.70 0.0K
14:43 84.70 84.70 84.70 84.70 0.0K
14:44 84.70 84.70 84.70 84.70 0.0K
14:45 84.70 84.70 84.70 84.70 0.0K
14:46 84.70 84.70 84.70 84.70 0.0K
14:47 84.70 84.70 84.70 84.70 0.0K
14:48 84.70 84.70 84.70 84.70 0.1K
14:49 84.70 84.70 84.70 84.70 0.3K
14:50 84.70 84.70 84.70 84.70 0.0K
14:51 84.70 84.70 84.70 84.70 0.0K
14:52 84.70 84.70 84.70 84.70 0.0K
14:53 84.70 84.70 84.70 84.70 0.0K
14:54 84.70 84.70 84.70 84.70 0.0K
14:55 84.70 84.85 84.70 84.85 0.6K
14:56 84.70 84.70 84.70 84.70 0.1K
14:57 84.58 84.58 84.58 84.58 0.2K
14:58 84.58 84.58 84.58 84.58 0.0K
14:59 84.58 84.58 84.58 84.58 0.0K
15:00 84.58 84.58 84.58 84.58 0.0K
15:01 84.58 84.58 84.58 84.58 0.0K
15:02 84.58 84.58 84.58 84.58 0.0K
15:03 84.58 84.58 84.58 84.58 0.0K
15:04 84.60 84.60 84.60 84.60 0.1K
15:05 84.60 84.60 84.60 84.60 0.0K
15:06 84.60 84.60 84.60 84.60 0.0K
15:07 84.60 84.60 84.60 84.60 0.0K
15:08 84.60 84.60 84.60 84.60 0.0K
15:09 84.60 84.80 84.60 84.80 1.0K
15:10 84.80 84.80 84.80 84.80 0.0K
15:11 84.80 84.80 84.80 84.80 0.0K
15:12 84.80 84.80 84.80 84.80 0.1K
15:13 84.80 84.80 84.80 84.80 0.0K
15:14 84.80 84.80 84.80 84.80 0.0K
15:15 84.80 84.80 84.80 84.80 0.2K
15:16 84.80 84.80 84.80 84.80 0.0K
15:17 84.80 84.80 84.80 84.80 0.0K
15:18 84.72 84.72 84.72 84.72 0.1K
15:19 84.75 84.75 84.75 84.75 0.1K
15:20 84.75 84.75 84.75 84.75 0.1K
15:21 84.75 84.75 84.75 84.75 0.0K
15:22 84.75 84.75 84.75 84.75 0.1K
15:23 84.75 84.75 84.71 84.71 0.3K
15:24 84.75 84.75 84.75 84.75 0.5K
15:25 84.75 84.75 84.75 84.75 0.0K
15:26 84.75 84.75 84.75 84.75 0.0K
15:27 84.71 84.71 84.71 84.71 0.1K
15:28 84.71 84.75 84.71 84.75 0.2K
15:29 84.75 84.75 84.75 84.75 0.0K
15:30 84.75 84.75 84.75 84.75 0.0K
15:31 84.75 84.75 84.75 84.75 0.0K
15:32 84.75 84.75 84.75 84.75 0.0K
15:33 84.75 84.75 84.75 84.75 0.4K
15:34 84.75 84.75 84.75 84.75 0.0K
15:35 84.75 84.75 84.75 84.75 0.0K
15:36 84.78 84.78 84.70 84.70 0.6K
15:37 84.70 84.70 84.70 84.70 0.0K
15:38 84.69 84.69 84.69 84.69 0.1K
15:39 84.69 84.69 84.69 84.69 0.0K
15:40 84.69 84.69 84.69 84.69 0.0K
15:41 84.69 84.69 84.69 84.69 0.0K
15:42 84.61 84.61 84.61 84.61 0.6K
15:43 84.61 84.61 84.61 84.61 0.0K
15:44 84.65 84.65 84.65 84.65 0.1K
15:45 84.79 84.79 84.79 84.79 0.2K
15:46 84.79 84.79 84.79 84.79 0.0K
15:47 84.79 84.79 84.79 84.79 0.0K
15:48 84.79 84.79 84.79 84.79 0.0K
15:49 84.79 84.79 84.79 84.79 0.1K
15:50 84.79 84.79 84.79 84.79 0.0K
15:51 84.78 84.78 84.76 84.76 1.0K
15:52 84.76 84.76 84.76 84.76 0.0K
15:53 84.76 84.80 84.76 84.80 0.4K
15:54 84.90 84.90 84.89 84.89 3.2K
15:55 84.89 84.89 84.89 84.89 0.4K
15:56 84.89 84.90 84.89 84.90 0.9K
15:57 84.90 84.90 84.90 84.90 0.0K
15:58 84.90 85.06 84.90 85.06 2.7K
15:59 85.06 85.06 85.06 85.06 0.1K
16:00 85.06 85.08 85.00 85.00 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available