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 85.80 85.97 84.05 85.85 7.1K
09:32 85.90 85.90 85.90 85.90 2.0K
09:33 85.90 85.90 85.90 85.90 3.3K
09:34 85.90 86.73 85.90 86.25 4.6K
09:35 86.25 86.25 86.25 86.25 2.6K
09:36 86.28 86.28 86.15 86.15 1.9K
09:37 86.15 86.15 86.15 86.15 0.0K
09:38 86.28 86.35 86.28 86.35 3.6K
09:39 86.35 86.35 86.35 86.35 0.0K
09:40 86.35 86.49 86.35 86.49 2.9K
09:41 86.49 86.49 86.49 86.49 0.1K
09:42 86.49 86.49 86.49 86.49 0.0K
09:43 86.49 86.53 86.40 86.53 6.0K
09:44 86.53 86.53 86.53 86.53 0.1K
09:45 86.53 86.53 86.53 86.53 0.1K
09:46 86.82 86.82 86.74 86.74 3.5K
09:47 86.74 87.00 86.74 87.00 2.7K
09:48 87.00 87.00 86.75 86.75 2.6K
09:49 86.75 86.75 86.74 86.74 0.7K
09:50 86.74 86.74 86.70 86.70 3.4K
09:51 86.70 86.98 86.70 86.98 0.2K
09:52 86.53 86.96 86.48 86.96 0.6K
09:53 86.64 86.64 86.10 86.10 6.9K
09:54 86.10 86.68 86.10 86.68 0.2K
09:55 85.69 85.69 85.69 85.69 2.8K
09:56 85.69 85.69 85.69 85.69 0.0K
09:57 86.50 86.50 85.36 85.70 1.4K
09:58 85.70 85.70 85.70 85.70 0.0K
09:59 85.70 85.70 85.70 85.70 0.0K
10:00 85.70 85.70 85.70 85.70 0.0K
10:01 85.85 85.85 85.85 85.85 0.3K
10:02 85.85 86.19 85.85 86.19 1.6K
10:03 86.19 86.19 86.19 86.19 0.0K
10:04 86.49 86.49 85.84 85.84 1.0K
10:05 85.84 86.14 85.84 86.14 0.9K
10:06 86.14 86.14 86.14 86.14 0.0K
10:07 86.39 86.39 86.27 86.27 0.8K
10:08 86.27 86.27 86.27 86.27 0.0K
10:09 86.30 86.30 86.30 86.30 0.3K
10:10 86.30 86.30 86.30 86.30 0.0K
10:11 86.30 86.30 86.29 86.29 0.3K
10:12 86.29 86.29 86.29 86.29 0.0K
10:13 86.27 86.27 86.27 86.27 0.1K
10:14 86.27 86.27 85.89 85.89 0.6K
10:15 85.89 85.89 85.89 85.89 0.0K
10:16 85.89 85.89 85.89 85.89 0.1K
10:17 86.02 86.02 86.02 86.02 0.8K
10:18 86.02 86.02 86.02 86.02 0.0K
10:19 85.98 85.98 85.98 85.98 0.5K
10:20 85.98 85.98 85.98 85.98 0.0K
10:21 85.98 85.98 85.98 85.98 0.0K
10:22 85.98 85.98 85.98 85.98 0.0K
10:23 86.00 86.00 85.98 85.98 0.2K
10:24 85.98 85.98 85.98 85.98 0.1K
10:25 85.98 85.98 85.98 85.98 0.0K
10:26 85.98 85.98 85.98 85.98 0.0K
10:27 85.98 85.98 85.98 85.98 0.0K
10:28 85.98 85.98 85.98 85.98 0.0K
10:29 85.98 86.40 85.98 86.40 0.6K
10:30 86.40 86.40 86.40 86.40 1.2K
10:31 86.40 86.40 86.40 86.40 0.3K
10:32 86.40 86.40 86.40 86.40 0.0K
10:33 86.40 86.40 86.40 86.40 0.0K
10:34 86.40 86.40 86.27 86.27 0.1K
10:35 86.27 86.27 86.27 86.27 0.2K
10:36 86.27 86.27 86.27 86.27 0.0K
10:37 86.27 86.27 86.22 86.22 1.6K
10:38 86.22 86.22 86.22 86.22 0.2K
10:39 86.22 86.22 86.22 86.22 0.1K
10:40 86.22 86.22 86.15 86.15 0.7K
10:41 86.15 86.40 86.15 86.40 0.5K
10:42 86.29 86.29 86.29 86.29 0.3K
10:43 86.29 86.29 86.29 86.29 0.0K
10:44 86.29 86.29 86.29 86.29 0.1K
10:45 86.29 86.29 86.29 86.29 0.0K
10:46 86.23 86.23 86.23 86.23 0.3K
10:47 86.23 86.23 86.23 86.23 0.0K
10:48 86.23 86.23 86.23 86.23 0.0K
10:49 86.23 86.23 86.23 86.23 0.0K
10:50 86.23 86.23 86.23 86.23 0.1K
10:51 86.23 86.23 86.23 86.23 0.0K
10:52 86.23 86.23 86.23 86.23 0.0K
10:53 86.23 86.23 86.23 86.23 0.0K
10:54 86.23 86.23 86.23 86.23 0.0K
10:55 86.26 86.30 86.21 86.21 1.3K
10:56 86.21 86.21 86.21 86.21 0.0K
10:57 86.21 86.30 86.21 86.30 0.3K
10:58 86.30 86.32 86.30 86.32 0.6K
10:59 86.32 86.32 86.32 86.32 0.0K
11:00 86.32 86.32 86.32 86.32 0.6K
11:01 86.32 86.32 86.32 86.32 0.0K
11:02 86.32 86.32 86.32 86.32 0.1K
11:03 86.32 86.32 86.32 86.32 0.0K
11:04 86.32 86.32 86.32 86.32 0.1K
11:05 86.22 86.22 86.22 86.22 0.5K
11:06 86.22 86.22 86.22 86.22 0.0K
11:07 86.22 86.22 86.22 86.22 0.1K
11:08 86.22 86.22 86.22 86.22 0.0K
11:09 86.22 86.22 86.22 86.22 0.1K
11:10 86.22 86.22 86.22 86.22 0.1K
11:11 86.22 86.40 86.22 86.40 5.8K
11:12 86.40 86.40 86.40 86.40 0.0K
11:13 86.40 86.40 86.40 86.40 0.1K
11:14 86.24 86.24 86.24 86.24 0.4K
11:15 86.41 86.41 86.25 86.25 0.9K
11:16 86.25 86.25 86.25 86.25 0.0K
11:17 86.39 86.39 86.30 86.30 1.5K
11:18 86.34 86.34 86.30 86.30 0.8K
11:19 86.30 86.48 86.30 86.48 0.6K
11:20 86.48 86.48 86.48 86.48 0.1K
11:21 86.48 86.48 86.48 86.48 0.0K
11:22 86.48 86.48 86.48 86.48 0.0K
11:23 86.48 86.48 86.48 86.48 0.1K
11:24 86.32 86.32 86.32 86.32 0.5K
11:25 86.32 86.35 86.32 86.35 0.6K
11:26 86.35 86.39 86.25 86.39 2.8K
11:27 86.39 86.39 86.39 86.39 0.0K
11:28 86.39 86.39 86.39 86.39 0.1K
11:29 86.28 86.28 86.28 86.28 0.3K
11:30 86.28 86.28 86.28 86.28 0.1K
11:31 86.28 86.28 86.28 86.28 0.0K
11:32 86.28 86.28 86.28 86.28 0.0K
11:33 86.28 86.28 86.28 86.28 0.1K
11:34 86.28 86.30 86.28 86.30 0.3K
11:35 86.30 86.30 86.30 86.30 0.1K
11:36 86.18 86.18 86.18 86.18 0.1K
11:37 86.18 86.18 86.02 86.02 0.6K
11:38 86.02 86.02 86.02 86.02 0.1K
11:39 86.02 86.30 86.02 86.30 0.4K
11:40 86.30 86.30 86.30 86.30 0.0K
11:41 86.30 86.30 86.30 86.30 0.2K
11:42 86.30 86.30 86.27 86.27 0.3K
11:43 86.27 86.27 86.27 86.27 0.1K
11:44 86.25 86.25 86.25 86.25 0.1K
11:45 86.25 86.25 86.25 86.25 0.0K
11:46 86.25 86.25 86.25 86.25 0.0K
11:47 86.25 86.25 86.25 86.25 0.1K
11:48 86.25 86.25 86.25 86.25 0.1K
11:49 86.25 86.25 86.25 86.25 0.0K
11:50 86.50 86.50 86.50 86.50 1.0K
11:51 86.50 86.50 86.50 86.50 0.0K
11:52 86.50 86.50 86.50 86.50 0.0K
11:53 86.50 86.50 86.28 86.44 0.7K
11:54 86.44 86.44 86.44 86.44 0.1K
11:55 86.44 86.44 86.44 86.44 0.1K
11:56 86.01 86.01 86.01 86.01 0.8K
11:57 86.28 86.28 86.28 86.28 0.2K
11:58 86.28 86.28 86.28 86.28 0.1K
11:59 86.28 86.28 86.28 86.28 0.1K
12:00 86.28 86.28 86.25 86.26 1.8K
12:01 86.26 86.26 86.26 86.26 0.1K
12:02 86.26 86.26 86.26 86.26 0.0K
12:03 86.26 86.26 86.26 86.26 0.1K
12:04 86.26 86.26 86.26 86.26 0.0K
12:05 86.26 86.26 86.26 86.26 0.0K
12:06 86.02 86.40 86.02 86.40 0.6K
12:07 86.47 86.47 86.47 86.47 0.2K
12:08 86.47 86.47 86.47 86.47 0.0K
12:09 86.47 86.47 86.47 86.47 0.1K
12:10 86.47 86.47 86.47 86.47 0.1K
12:11 86.47 86.47 86.47 86.47 0.1K
12:12 86.47 86.47 86.47 86.47 0.0K
12:13 86.47 86.47 86.47 86.47 0.1K
12:14 86.26 86.26 86.26 86.26 1.2K
12:15 86.26 86.26 86.25 86.25 1.6K
12:16 86.40 86.40 86.40 86.40 0.5K
12:17 86.26 86.50 86.26 86.50 2.0K
12:18 86.35 86.35 86.26 86.26 1.7K
12:19 86.26 86.26 86.26 86.26 0.0K
12:20 86.26 86.26 86.26 86.26 0.1K
12:21 86.26 86.26 86.26 86.26 0.1K
12:22 86.30 86.30 86.30 86.30 0.3K
12:23 86.30 86.30 86.30 86.30 0.1K
12:24 86.30 86.30 86.30 86.30 0.0K
12:25 86.30 86.30 86.30 86.30 0.1K
12:26 86.30 86.30 86.30 86.30 0.1K
12:27 86.30 86.30 86.30 86.30 0.1K
12:28 86.30 86.30 86.05 86.05 0.4K
12:29 86.05 86.20 86.05 86.20 0.5K
12:30 86.20 86.20 86.20 86.20 0.0K
12:31 86.20 86.20 86.20 86.20 0.1K
12:32 86.20 86.20 86.20 86.20 0.2K
12:33 86.20 86.20 86.20 86.20 0.7K
12:34 86.20 86.20 86.20 86.20 0.0K
12:35 86.20 86.20 86.20 86.20 0.0K
12:36 86.20 86.20 86.20 86.20 0.1K
12:37 86.20 86.20 86.20 86.20 0.1K
12:38 86.20 86.20 86.20 86.20 0.0K
12:39 86.20 86.20 86.20 86.20 0.1K
12:40 86.20 86.20 86.20 86.20 0.1K
12:41 86.20 86.20 86.20 86.20 0.0K
12:42 86.20 86.20 86.20 86.20 0.1K
12:43 86.20 86.20 86.20 86.20 0.1K
12:44 86.20 86.20 86.20 86.20 0.0K
12:45 86.20 86.20 86.20 86.20 0.1K
12:46 86.20 86.20 86.20 86.20 0.1K
12:47 86.18 86.18 86.18 86.18 0.2K
12:48 86.18 86.18 86.18 86.18 0.1K
12:49 86.18 86.18 86.18 86.18 0.0K
12:50 86.18 86.18 86.18 86.18 0.0K
12:51 86.18 86.18 86.18 86.18 0.1K
12:52 86.18 86.18 86.18 86.18 0.1K
12:53 86.18 86.18 86.18 86.18 0.0K
12:54 86.18 86.18 86.18 86.18 1.4K
12:55 86.18 86.18 86.18 86.18 0.1K
12:56 86.18 86.18 86.18 86.18 0.2K
12:57 86.18 86.18 86.18 86.18 0.0K
12:58 86.18 86.18 86.18 86.18 0.0K
12:59 86.18 86.18 86.18 86.18 0.0K
13:00 86.18 86.18 86.18 86.18 0.2K
13:01 86.18 86.18 86.18 86.18 0.0K
13:02 86.18 86.18 86.18 86.18 0.0K
13:03 86.18 86.18 86.18 86.18 0.0K
13:04 86.31 86.31 86.31 86.31 0.5K
13:05 86.31 86.31 86.31 86.31 0.0K
13:06 86.31 86.31 86.31 86.31 0.0K
13:07 86.31 86.31 86.31 86.31 0.1K
13:08 86.31 86.31 86.31 86.31 0.0K
13:09 86.31 86.31 86.31 86.31 0.0K
13:10 86.31 86.31 86.31 86.31 0.0K
13:11 86.31 86.31 86.31 86.31 0.1K
13:12 86.31 86.31 86.31 86.31 0.0K
13:13 86.31 86.31 86.31 86.31 0.0K
13:14 86.31 86.31 86.31 86.31 0.0K
13:15 86.31 86.31 86.31 86.31 0.0K
13:16 86.31 86.31 86.31 86.31 0.0K
13:17 86.20 86.20 86.20 86.20 0.3K
13:18 86.20 86.20 86.20 86.20 0.1K
13:19 86.20 86.20 86.20 86.20 0.1K
13:20 86.20 86.20 86.20 86.20 0.0K
13:21 86.20 86.20 86.20 86.20 0.0K
13:22 86.20 86.20 86.20 86.20 0.0K
13:23 86.20 86.20 86.20 86.20 0.0K
13:24 86.20 86.20 86.20 86.20 0.0K
13:25 86.20 86.20 86.20 86.20 0.0K
13:26 86.20 86.20 86.20 86.20 0.0K
13:27 86.20 86.20 86.20 86.20 0.0K
13:28 86.20 86.20 86.20 86.20 0.0K
13:29 86.20 86.20 86.20 86.20 0.1K
13:30 86.20 86.20 86.20 86.20 0.0K
13:31 86.20 86.20 86.20 86.20 0.2K
13:32 86.20 86.20 86.20 86.20 0.0K
13:33 86.20 86.20 86.20 86.20 0.0K
13:34 86.20 86.35 86.20 86.35 0.1K
13:35 86.35 86.35 86.35 86.35 0.0K
13:36 86.35 86.35 86.35 86.35 0.0K
13:37 86.20 86.20 86.19 86.19 0.2K
13:38 86.19 86.19 86.19 86.19 0.0K
13:39 86.19 86.19 86.19 86.19 0.0K
13:40 86.19 86.19 86.19 86.19 0.0K
13:41 86.19 86.19 86.19 86.19 0.0K
13:42 86.19 86.19 86.19 86.19 0.0K
13:43 86.18 86.18 86.18 86.18 0.2K
13:44 86.18 86.18 86.18 86.18 0.0K
13:45 86.18 86.18 86.18 86.18 0.0K
13:46 86.18 86.18 86.18 86.18 0.0K
13:47 86.18 86.18 86.18 86.18 0.0K
13:48 86.00 86.00 86.00 86.00 1.7K
13:49 86.00 86.40 86.00 86.40 0.4K
13:50 86.40 86.40 86.40 86.40 0.0K
13:51 86.35 86.35 86.19 86.19 0.8K
13:52 86.19 86.19 86.19 86.19 0.2K
13:53 86.19 86.19 86.19 86.19 0.0K
13:54 86.19 86.19 86.19 86.19 0.0K
13:55 86.19 86.19 86.19 86.19 0.0K
13:56 86.17 86.17 86.17 86.17 0.2K
13:57 86.17 86.17 86.17 86.17 0.0K
13:58 86.17 86.17 86.17 86.17 0.0K
13:59 86.17 86.17 86.17 86.17 0.0K
14:00 86.17 86.17 86.17 86.17 0.0K
14:01 86.17 86.17 86.17 86.17 0.0K
14:02 86.17 86.17 86.17 86.17 0.0K
14:03 86.17 86.17 86.17 86.17 0.0K
14:04 86.17 86.17 86.17 86.17 0.0K
14:05 86.17 86.17 86.17 86.17 0.1K
14:06 86.17 86.17 86.17 86.17 0.0K
14:07 86.17 86.17 86.09 86.09 0.4K
14:08 86.09 86.09 86.09 86.09 0.0K
14:09 86.09 86.09 86.09 86.09 0.0K
14:10 86.24 86.24 86.24 86.24 0.2K
14:11 86.24 86.24 86.24 86.24 0.1K
14:12 86.24 86.24 86.24 86.24 0.0K
14:13 86.24 86.24 86.24 86.24 0.0K
14:14 86.24 86.24 86.24 86.24 0.0K
14:15 86.36 86.36 86.24 86.24 0.4K
14:16 86.24 86.27 86.24 86.27 0.5K
14:17 86.27 86.27 86.27 86.27 0.1K
14:18 86.27 86.40 86.27 86.40 0.2K
14:19 86.40 86.40 86.40 86.40 0.0K
14:20 86.40 86.40 86.40 86.40 0.0K
14:21 86.40 86.40 86.40 86.40 0.0K
14:22 86.01 86.01 86.01 86.01 0.2K
14:23 86.01 86.01 86.01 86.01 0.0K
14:24 86.01 86.01 86.01 86.01 0.0K
14:25 86.01 86.01 86.01 86.01 0.0K
14:26 86.01 86.01 86.01 86.01 0.1K
14:27 86.01 86.01 86.01 86.01 0.0K
14:28 86.01 86.01 86.01 86.01 0.0K
14:29 86.01 86.01 86.01 86.01 0.0K
14:30 86.01 86.01 86.01 86.01 0.0K
14:31 86.01 86.01 86.01 86.01 0.0K
14:32 86.01 86.01 86.01 86.01 0.0K
14:33 86.01 86.01 86.01 86.01 0.0K
14:34 86.26 86.26 86.26 86.26 0.1K
14:35 86.26 86.26 86.26 86.26 0.0K
14:36 86.26 86.26 86.26 86.26 0.0K
14:37 86.26 86.26 86.26 86.26 0.0K
14:38 86.26 86.26 86.26 86.26 0.1K
14:39 86.26 86.26 86.26 86.26 0.0K
14:40 86.26 86.26 86.26 86.26 0.0K
14:41 86.33 86.33 86.30 86.30 2.8K
14:42 86.30 86.30 86.30 86.30 1.4K
14:43 86.30 86.30 86.26 86.26 0.1K
14:44 86.26 86.26 86.26 86.26 0.0K
14:45 86.26 86.26 86.26 86.26 0.1K
14:46 86.26 86.26 86.26 86.26 0.0K
14:47 86.26 86.26 86.26 86.26 0.0K
14:48 86.26 86.26 86.26 86.26 0.0K
14:49 86.26 86.26 86.26 86.26 0.0K
14:50 86.26 86.26 86.26 86.26 0.0K
14:51 86.26 86.26 86.26 86.26 0.0K
14:52 86.35 86.35 86.35 86.35 0.2K
14:53 86.35 86.35 86.35 86.35 0.4K
14:54 86.35 86.35 86.35 86.35 0.0K
14:55 86.35 86.35 86.35 86.35 0.0K
14:56 86.35 86.35 86.35 86.35 0.0K
14:57 86.35 86.35 86.35 86.35 0.0K
14:58 86.35 86.35 86.35 86.35 0.1K
14:59 86.35 86.35 86.29 86.29 0.3K
15:00 86.29 86.29 86.29 86.29 0.0K
15:01 86.29 86.29 86.29 86.29 0.0K
15:02 86.29 86.29 86.29 86.29 0.0K
15:03 86.29 86.29 86.29 86.29 0.0K
15:04 86.29 86.29 86.29 86.29 0.0K
15:05 86.29 86.29 86.29 86.29 0.0K
15:06 86.29 86.29 86.29 86.29 0.0K
15:07 86.29 86.29 86.29 86.29 0.1K
15:08 86.29 86.29 86.29 86.29 0.0K
15:09 86.29 86.29 86.29 86.29 0.0K
15:10 86.29 86.29 86.29 86.29 0.1K
15:11 86.29 86.29 86.29 86.29 0.0K
15:12 86.29 86.29 86.29 86.29 0.0K
15:13 86.29 86.29 86.29 86.29 0.2K
15:14 86.36 86.40 86.36 86.40 2.3K
15:15 86.40 86.40 86.30 86.30 0.8K
15:16 86.30 86.30 86.30 86.30 0.0K
15:17 86.30 86.30 86.30 86.30 0.1K
15:18 86.25 86.25 86.25 86.25 0.2K
15:19 86.25 86.25 86.25 86.25 0.0K
15:20 86.35 86.35 86.35 86.35 0.4K
15:21 86.35 86.35 86.35 86.35 0.7K
15:22 86.35 86.35 86.35 86.35 0.0K
15:23 86.15 86.15 86.15 86.15 0.3K
15:24 86.15 86.15 86.15 86.15 0.0K
15:25 86.15 86.15 86.15 86.15 0.3K
15:26 86.15 86.15 86.15 86.15 0.0K
15:27 86.19 86.19 86.19 86.19 0.1K
15:28 86.33 86.33 86.33 86.33 0.3K
15:29 86.30 86.35 86.30 86.35 2.4K
15:30 86.35 86.35 86.34 86.34 0.9K
15:31 86.34 86.34 86.34 86.34 0.0K
15:32 86.34 86.35 86.34 86.34 0.9K
15:33 86.34 86.34 86.34 86.34 0.0K
15:34 86.34 86.34 86.34 86.34 0.0K
15:35 86.35 86.35 86.35 86.35 1.9K
15:36 86.35 86.35 86.35 86.35 0.0K
15:37 86.35 86.35 86.35 86.35 0.2K
15:38 86.35 86.35 86.35 86.35 0.0K
15:39 86.35 86.35 86.35 86.35 0.1K
15:40 86.35 86.35 86.35 86.35 0.0K
15:41 86.35 86.35 86.35 86.35 0.0K
15:42 86.35 86.35 86.35 86.35 0.0K
15:43 86.18 86.18 86.18 86.18 1.2K
15:44 86.00 86.00 86.00 86.00 2.4K
15:45 86.00 86.00 86.00 86.00 0.0K
15:46 86.00 86.00 86.00 86.00 0.0K
15:47 86.00 86.00 86.00 86.00 0.0K
15:48 86.15 86.15 86.15 86.15 0.1K
15:49 86.15 86.15 86.15 86.15 0.0K
15:50 86.00 86.00 86.00 86.00 0.5K
15:51 86.00 86.00 86.00 86.00 0.1K
15:52 86.00 86.00 86.00 86.00 1.2K
15:53 86.00 86.00 86.00 86.00 0.1K
15:54 86.00 86.13 86.00 86.13 0.4K
15:55 86.13 86.14 86.13 86.14 0.3K
15:56 86.14 86.14 86.14 86.14 0.0K
15:57 86.14 86.14 86.14 86.14 0.0K
15:58 86.35 86.35 86.35 86.35 0.4K
15:59 86.35 86.35 86.35 86.35 0.1K
16:00 86.34 86.75 85.70 86.31 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available