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 86.35 86.35 84.40 84.40 0.0K
09:32 84.40 84.40 84.40 84.40 0.0K
09:33 84.40 84.40 84.40 84.40 0.0K
09:34 84.40 84.40 84.40 84.40 0.0K
09:35 84.40 84.40 84.40 84.40 0.0K
09:36 86.35 86.35 86.35 86.35 2.0K
09:37 86.35 86.35 86.35 86.35 0.0K
09:38 86.35 86.35 86.35 86.35 0.0K
09:39 86.63 86.63 86.63 86.63 2.0K
09:40 86.63 86.63 86.63 86.63 0.0K
09:41 86.63 86.63 86.63 86.63 0.0K
09:42 86.63 86.63 86.63 86.63 0.0K
09:43 86.63 86.63 86.63 86.63 0.0K
09:44 86.63 86.63 86.63 86.63 0.0K
09:45 86.63 86.63 86.63 86.63 0.0K
09:46 86.63 86.63 86.63 86.63 0.0K
09:47 86.63 86.63 86.63 86.63 0.0K
09:48 86.65 86.65 86.65 86.65 3.2K
09:49 86.65 86.65 86.65 86.65 0.0K
09:50 86.65 86.65 86.65 86.65 0.0K
09:51 86.65 86.65 86.65 86.65 0.0K
09:52 86.65 86.65 86.65 86.65 0.0K
09:53 86.65 86.65 86.65 86.65 0.0K
09:54 86.65 86.65 86.65 86.65 0.0K
09:55 86.57 86.57 86.57 86.57 1.7K
09:56 86.57 86.70 86.57 86.70 0.3K
09:57 86.70 86.70 86.70 86.70 0.1K
09:58 86.70 86.70 86.70 86.70 0.0K
09:59 86.70 86.70 86.70 86.70 0.3K
10:00 86.70 86.70 86.70 86.70 0.0K
10:01 86.70 86.70 86.70 86.70 0.0K
10:02 86.70 86.70 86.70 86.70 0.0K
10:03 86.70 86.70 86.70 86.70 0.0K
10:04 86.68 86.68 86.68 86.68 0.3K
10:05 86.68 86.68 86.68 86.68 0.0K
10:06 86.70 86.70 86.70 86.70 4.1K
10:07 86.70 86.70 86.70 86.70 0.2K
10:08 86.70 86.70 86.70 86.70 1.3K
10:09 86.70 86.70 86.70 86.70 0.0K
10:10 86.70 86.70 86.70 86.70 0.7K
10:11 86.70 86.70 86.70 86.70 0.4K
10:12 86.70 86.70 86.70 86.70 0.3K
10:13 86.70 86.70 86.70 86.70 0.3K
10:14 86.70 86.70 86.70 86.70 0.0K
10:15 86.71 86.71 86.71 86.71 5.1K
10:16 86.71 86.71 86.71 86.71 0.0K
10:17 86.75 86.75 86.75 86.75 0.5K
10:18 86.75 86.75 86.75 86.75 0.2K
10:19 86.75 86.75 86.68 86.68 1.1K
10:20 86.68 86.70 86.68 86.70 0.7K
10:21 86.70 86.70 86.70 86.70 0.2K
10:22 86.70 86.70 86.70 86.70 0.5K
10:23 86.75 86.75 86.75 86.75 0.4K
10:24 86.75 86.75 86.75 86.75 0.1K
10:25 86.75 86.81 86.75 86.81 2.1K
10:26 86.81 86.81 86.81 86.81 0.0K
10:27 86.81 86.86 86.81 86.86 0.3K
10:28 86.86 86.86 86.86 86.86 0.0K
10:29 86.86 86.86 86.86 86.86 1.3K
10:30 86.86 86.86 86.84 86.84 1.4K
10:31 86.82 86.86 86.82 86.86 1.4K
10:32 86.86 86.86 86.86 86.86 0.0K
10:33 86.86 86.86 86.86 86.86 0.2K
10:34 86.86 86.86 86.83 86.83 0.8K
10:35 86.93 86.93 86.93 86.93 0.4K
10:36 86.93 86.93 86.93 86.93 0.0K
10:37 86.93 87.00 86.93 86.98 6.4K
10:38 87.00 87.00 87.00 87.00 1.4K
10:39 87.00 87.00 86.96 86.96 0.4K
10:40 86.96 87.06 86.96 87.06 0.3K
10:41 87.01 87.01 87.01 87.01 0.1K
10:42 87.05 87.08 87.05 87.08 0.5K
10:43 87.08 87.08 87.08 87.08 0.2K
10:44 86.94 86.94 86.94 86.94 0.8K
10:45 86.94 86.94 86.94 86.94 0.3K
10:46 87.07 87.07 87.07 87.07 0.5K
10:47 87.06 87.06 87.06 87.06 0.8K
10:48 87.06 87.06 87.06 87.06 0.0K
10:49 87.06 87.06 87.06 87.06 0.5K
10:50 87.06 87.07 87.06 87.07 0.4K
10:51 87.07 87.07 87.07 87.07 0.0K
10:52 87.07 87.07 87.07 87.07 0.0K
10:53 87.00 87.00 87.00 87.00 0.2K
10:54 87.00 87.00 87.00 87.00 0.1K
10:55 87.00 87.00 87.00 87.00 0.0K
10:56 87.00 87.07 87.00 87.07 0.7K
10:57 87.07 87.07 87.07 87.07 0.0K
10:58 87.07 87.07 87.07 87.07 0.0K
10:59 87.07 87.08 87.07 87.08 1.1K
11:00 87.08 87.08 87.08 87.08 0.0K
11:01 87.05 87.05 87.05 87.05 0.2K
11:02 87.05 87.05 87.05 87.05 0.0K
11:03 87.05 87.05 87.05 87.05 0.1K
11:04 87.17 87.36 87.15 87.15 2.6K
11:05 87.15 87.15 87.15 87.15 0.1K
11:06 87.17 87.17 87.17 87.17 0.4K
11:07 87.17 87.17 87.17 87.17 0.0K
11:08 87.17 87.17 87.17 87.17 0.0K
11:09 87.17 87.17 87.17 87.17 0.0K
11:10 87.17 87.17 87.17 87.17 0.0K
11:11 87.17 87.17 87.17 87.17 0.0K
11:12 87.17 87.17 87.17 87.17 0.0K
11:13 87.17 87.17 87.17 87.17 0.2K
11:14 87.17 87.17 87.17 87.17 0.0K
11:15 87.17 87.17 87.00 87.00 2.6K
11:16 87.00 87.18 87.00 87.18 0.3K
11:17 87.18 87.18 87.16 87.16 0.3K
11:18 87.16 87.16 87.16 87.16 0.2K
11:19 87.16 87.28 87.16 87.28 0.1K
11:20 87.28 87.28 87.28 87.28 0.6K
11:21 87.28 87.28 87.28 87.28 2.7K
11:22 87.28 87.28 87.28 87.28 2.0K
11:23 87.28 87.28 87.28 87.28 0.0K
11:24 87.28 87.28 87.28 87.28 1.0K
11:25 87.28 87.28 87.28 87.28 0.4K
11:26 87.37 87.37 87.37 87.37 0.5K
11:27 87.37 87.37 87.37 87.37 0.0K
11:28 87.37 87.37 87.37 87.37 0.0K
11:29 87.30 87.30 87.30 87.30 0.5K
11:30 87.30 87.30 87.30 87.30 0.0K
11:31 87.40 87.40 87.40 87.40 0.1K
11:32 87.40 87.40 87.40 87.40 0.3K
11:33 87.40 87.40 87.40 87.40 0.0K
11:34 87.40 87.40 87.40 87.40 0.0K
11:35 87.40 87.40 87.40 87.40 0.0K
11:36 87.40 87.40 87.40 87.40 0.0K
11:37 87.40 87.40 87.40 87.40 0.0K
11:38 87.40 87.40 87.40 87.40 0.1K
11:39 87.40 87.40 87.40 87.40 0.0K
11:40 87.40 87.40 87.40 87.40 0.0K
11:41 87.40 87.40 87.40 87.40 0.0K
11:42 87.40 87.40 87.40 87.40 0.0K
11:43 87.40 87.40 87.40 87.40 0.0K
11:44 87.40 87.40 87.40 87.40 0.0K
11:45 87.40 87.40 87.40 87.40 0.0K
11:46 87.40 87.40 87.40 87.40 0.0K
11:47 87.40 87.40 87.40 87.40 0.0K
11:48 87.40 87.40 87.40 87.40 0.0K
11:49 87.40 87.40 87.40 87.40 0.0K
11:50 87.40 87.40 87.40 87.40 0.0K
11:51 87.40 87.40 87.40 87.40 0.0K
11:52 87.40 87.40 87.40 87.40 0.1K
11:53 87.40 87.49 87.40 87.49 0.1K
11:54 87.49 87.49 87.49 87.49 0.0K
11:55 87.49 87.49 87.49 87.49 0.0K
11:56 87.50 87.50 87.50 87.50 0.3K
11:57 87.50 87.50 87.50 87.50 0.0K
11:58 87.50 87.50 87.50 87.50 0.0K
11:59 87.50 87.50 87.50 87.50 0.3K
12:00 87.45 87.45 87.43 87.43 0.3K
12:01 87.43 87.43 87.43 87.43 0.0K
12:02 87.43 87.43 87.43 87.43 0.0K
12:03 87.43 87.43 87.43 87.43 0.0K
12:04 87.43 87.43 87.43 87.43 0.0K
12:05 87.43 87.43 87.35 87.35 1.0K
12:06 87.35 87.35 87.35 87.35 0.0K
12:07 87.35 87.35 87.35 87.35 0.0K
12:08 87.35 87.35 87.35 87.35 0.1K
12:09 87.41 87.41 87.41 87.41 0.1K
12:10 87.10 87.10 86.85 86.85 10.1K
12:11 86.85 86.85 86.85 86.85 1.0K
12:12 86.85 86.85 86.85 86.85 0.3K
12:13 86.77 86.77 86.77 86.77 0.1K
12:14 86.77 86.77 86.77 86.77 0.0K
12:15 86.77 86.77 86.77 86.77 0.0K
12:16 86.77 86.77 86.75 86.75 0.8K
12:17 86.75 86.75 86.75 86.75 0.0K
12:18 86.77 86.80 86.77 86.77 1.6K
12:19 86.77 86.77 86.77 86.77 0.0K
12:20 86.80 86.80 86.80 86.80 0.6K
12:21 86.80 86.80 86.80 86.80 0.1K
12:22 86.80 86.80 86.80 86.80 0.0K
12:23 86.80 86.80 86.80 86.80 0.0K
12:24 86.78 86.78 86.78 86.78 0.2K
12:25 86.78 86.78 86.78 86.78 1.2K
12:26 86.79 86.80 86.78 86.80 0.7K
12:27 86.80 86.80 86.80 86.80 0.2K
12:28 86.80 86.80 86.80 86.80 0.0K
12:29 86.80 86.80 86.74 86.74 0.4K
12:30 86.74 86.74 86.74 86.74 0.0K
12:31 86.74 86.74 86.74 86.74 0.0K
12:32 86.74 86.74 86.74 86.74 0.0K
12:33 86.78 86.78 86.78 86.78 0.2K
12:34 86.78 86.80 86.78 86.80 2.5K
12:35 86.74 86.74 86.72 86.72 0.6K
12:36 86.72 86.72 86.72 86.72 0.0K
12:37 86.72 86.72 86.72 86.72 0.0K
12:38 86.72 86.72 86.72 86.72 0.0K
12:39 86.72 86.72 86.72 86.72 0.1K
12:40 86.76 86.76 86.76 86.76 0.3K
12:41 86.76 86.76 86.72 86.72 2.2K
12:42 86.72 86.72 86.72 86.72 0.0K
12:43 86.72 86.73 86.70 86.70 101.4K
12:44 86.70 86.70 86.70 86.70 0.0K
12:45 86.70 86.70 86.70 86.70 0.0K
12:46 86.70 86.70 86.70 86.70 0.0K
12:47 86.70 86.70 86.70 86.70 0.0K
12:48 86.70 86.70 86.70 86.70 0.0K
12:49 86.70 86.70 86.70 86.70 0.0K
12:50 86.70 86.70 86.70 86.70 0.0K
12:51 86.85 86.85 86.85 86.85 0.4K
12:52 86.85 86.85 86.85 86.85 0.1K
12:53 86.85 86.85 86.85 86.85 0.0K
12:54 86.85 86.85 86.85 86.85 0.0K
12:55 86.85 86.85 86.85 86.85 0.0K
12:56 86.85 86.85 86.85 86.85 0.0K
12:57 86.85 86.85 86.85 86.85 0.0K
12:58 86.85 86.85 86.85 86.85 0.0K
12:59 86.85 86.85 86.85 86.85 0.0K
13:00 86.85 86.85 86.85 86.85 0.1K
13:01 86.85 86.85 86.85 86.85 0.0K
13:02 86.90 86.90 86.90 86.90 0.1K
13:03 86.90 86.90 86.90 86.90 0.1K
13:04 86.90 86.90 86.90 86.90 0.0K
13:05 86.97 86.97 86.97 86.97 0.4K
13:06 86.97 86.97 86.97 86.97 0.0K
13:07 86.97 86.97 86.97 86.97 0.1K
13:08 86.97 86.97 86.97 86.97 0.0K
13:09 86.97 86.97 86.97 86.97 0.1K
13:10 86.97 86.97 86.97 86.97 0.0K
13:11 86.97 86.97 86.97 86.97 0.0K
13:12 86.97 86.97 86.87 86.87 0.2K
13:13 86.87 86.87 86.87 86.87 0.0K
13:14 86.87 86.87 86.87 86.87 0.0K
13:15 86.87 86.87 86.87 86.87 0.0K
13:16 86.87 86.87 86.87 86.87 0.0K
13:17 86.87 86.87 86.87 86.87 0.0K
13:18 86.87 86.87 86.87 86.87 0.0K
13:19 86.87 86.87 86.87 86.87 0.0K
13:20 86.87 86.87 86.87 86.87 0.1K
13:21 86.87 86.87 86.87 86.87 0.0K
13:22 86.99 86.99 86.99 86.99 0.3K
13:23 86.99 86.99 86.99 86.99 0.0K
13:24 86.99 86.99 86.99 86.99 0.0K
13:25 86.99 86.99 86.99 86.99 0.0K
13:26 87.00 87.00 87.00 87.00 0.7K
13:27 87.00 87.00 87.00 87.00 0.1K
13:28 87.00 87.00 87.00 87.00 0.0K
13:29 86.92 86.92 86.92 86.92 0.1K
13:30 86.92 86.92 86.92 86.92 0.0K
13:31 86.92 86.92 86.92 86.92 0.0K
13:32 86.92 86.92 86.92 86.92 0.0K
13:33 86.92 86.92 86.92 86.92 0.1K
13:34 86.92 86.92 86.92 86.92 0.0K
13:35 86.92 86.92 86.92 86.92 0.0K
13:36 86.97 86.97 86.97 86.97 0.1K
13:37 86.97 86.97 86.97 86.97 0.0K
13:38 86.97 86.97 86.97 86.97 0.0K
13:39 86.97 86.97 86.97 86.97 0.0K
13:40 86.97 86.97 86.97 86.97 0.0K
13:41 86.97 86.99 86.97 86.99 0.2K
13:42 86.99 86.99 86.99 86.99 0.1K
13:43 86.99 86.99 86.99 86.99 0.0K
13:44 86.99 86.99 86.99 86.99 0.0K
13:45 86.99 86.99 86.99 86.99 0.0K
13:46 86.99 86.99 86.99 86.99 0.1K
13:47 86.99 86.99 86.99 86.99 0.0K
13:48 86.99 86.99 86.99 86.99 0.1K
13:49 86.99 86.99 86.99 86.99 0.0K
13:50 86.99 86.99 86.99 86.99 0.0K
13:51 86.99 86.99 86.99 86.99 0.0K
13:52 86.98 86.98 86.98 86.98 0.3K
13:53 86.89 86.89 86.89 86.89 0.1K
13:54 86.89 86.89 86.89 86.89 0.0K
13:55 86.89 86.89 86.89 86.89 0.1K
13:56 86.89 86.89 86.89 86.89 0.0K
13:57 86.89 86.89 86.89 86.89 0.0K
13:58 86.77 86.77 86.77 86.77 0.1K
13:59 86.77 86.77 86.77 86.77 0.0K
14:00 86.82 86.82 86.82 86.82 0.2K
14:01 86.82 86.82 86.82 86.82 0.0K
14:02 86.82 86.82 86.82 86.82 0.0K
14:03 86.82 86.82 86.82 86.82 0.0K
14:04 86.75 86.75 86.75 86.75 0.5K
14:05 86.88 86.88 86.88 86.88 0.7K
14:06 86.88 86.88 86.88 86.88 0.0K
14:07 86.88 86.88 86.88 86.88 0.0K
14:08 86.88 86.88 86.88 86.88 0.0K
14:09 86.88 86.96 86.88 86.96 0.3K
14:10 86.96 86.96 86.96 86.96 0.0K
14:11 86.96 86.96 86.96 86.96 0.0K
14:12 86.83 86.83 86.83 86.83 2.2K
14:13 86.83 86.83 86.83 86.83 0.0K
14:14 86.69 86.69 86.69 86.69 1.0K
14:15 86.69 86.69 86.69 86.69 0.1K
14:16 86.69 86.69 86.69 86.69 0.0K
14:17 86.69 86.69 86.69 86.69 0.0K
14:18 86.69 86.69 86.69 86.69 1.2K
14:19 86.75 86.75 86.70 86.70 1.0K
14:20 86.70 86.70 86.70 86.70 0.0K
14:21 86.70 86.70 86.70 86.70 0.2K
14:22 86.66 86.66 86.66 86.66 0.6K
14:23 86.66 86.66 86.66 86.66 0.0K
14:24 86.66 86.66 86.66 86.66 0.0K
14:25 86.87 87.00 86.87 87.00 2.8K
14:26 87.00 87.00 87.00 87.00 0.1K
14:27 87.24 87.24 87.24 87.24 0.2K
14:28 87.00 87.00 87.00 87.00 0.9K
14:29 87.00 87.00 87.00 87.00 0.5K
14:30 87.00 87.00 87.00 87.00 0.1K
14:31 87.20 87.20 87.20 87.20 2.5K
14:32 87.20 87.20 87.20 87.20 0.0K
14:33 87.22 87.22 87.22 87.22 2.0K
14:34 86.93 86.93 86.93 86.93 0.5K
14:35 86.93 86.93 86.93 86.93 0.2K
14:36 86.75 86.75 86.75 86.75 0.7K
14:37 86.75 86.75 86.75 86.75 0.5K
14:38 86.75 86.75 86.75 86.75 0.5K
14:39 86.97 87.08 86.93 86.93 1.4K
14:40 86.93 87.20 86.93 87.20 1.1K
14:41 87.11 87.24 87.11 87.24 1.1K
14:42 87.05 87.05 87.05 87.05 0.1K
14:43 87.05 87.15 87.05 87.15 1.1K
14:44 87.15 87.15 87.15 87.15 0.1K
14:45 87.15 87.15 87.15 87.15 0.0K
14:46 87.15 87.15 87.15 87.15 0.0K
14:47 87.15 87.15 87.15 87.15 0.0K
14:48 87.15 87.15 87.15 87.15 0.0K
14:49 87.15 87.15 87.15 87.15 0.0K
14:50 87.15 87.15 87.15 87.15 0.0K
14:51 87.15 87.15 87.15 87.15 0.0K
14:52 87.15 87.15 87.15 87.15 0.0K
14:53 87.12 87.12 87.12 87.12 0.1K
14:54 87.12 87.12 87.12 87.12 0.0K
14:55 87.12 87.14 87.12 87.14 0.5K
14:56 87.20 87.20 87.20 87.20 0.5K
14:57 87.20 87.20 87.20 87.20 0.0K
14:58 87.20 87.20 87.20 87.20 0.1K
14:59 87.20 87.20 87.20 87.20 0.0K
15:00 87.20 87.20 87.20 87.20 0.0K
15:01 87.20 87.20 86.85 86.85 1.1K
15:02 86.85 86.85 86.85 86.85 0.0K
15:03 87.22 87.22 87.22 87.22 0.2K
15:04 87.22 87.22 87.22 87.22 0.0K
15:05 87.22 87.22 87.22 87.22 0.1K
15:06 87.14 87.14 87.14 87.14 0.2K
15:07 87.22 87.22 87.22 87.22 0.4K
15:08 87.24 87.24 87.24 87.24 0.9K
15:09 87.24 87.24 87.24 87.24 0.0K
15:10 87.23 87.23 87.20 87.20 7.0K
15:11 87.20 87.20 87.20 87.20 0.0K
15:12 87.15 87.15 87.15 87.15 1.8K
15:13 87.15 87.15 87.15 87.15 0.0K
15:14 87.15 87.15 87.15 87.15 0.0K
15:15 86.97 86.97 86.97 86.97 0.3K
15:16 86.97 86.97 86.97 86.97 0.0K
15:17 86.97 86.97 86.97 86.97 0.0K
15:18 86.97 86.97 86.97 86.97 0.0K
15:19 86.97 86.97 86.97 86.97 0.0K
15:20 86.97 86.97 86.97 86.97 0.0K
15:21 87.00 87.09 87.00 87.09 0.7K
15:22 87.05 87.05 87.05 87.05 0.1K
15:23 87.05 87.05 87.05 87.05 0.0K
15:24 87.05 87.05 87.05 87.05 0.1K
15:25 87.05 87.05 87.05 87.05 0.0K
15:26 87.07 87.07 86.90 86.90 0.2K
15:27 86.90 86.90 86.90 86.90 0.0K
15:28 86.90 86.90 86.90 86.90 0.0K
15:29 87.25 87.25 87.25 87.25 0.5K
15:30 87.25 87.25 87.25 87.25 0.0K
15:31 87.25 87.25 87.10 87.10 0.4K
15:32 87.10 87.10 87.10 87.10 0.0K
15:33 87.10 87.10 87.10 87.10 0.1K
15:34 87.10 87.10 87.10 87.10 0.0K
15:35 87.10 87.10 87.10 87.10 0.1K
15:36 87.10 87.10 87.10 87.10 0.0K
15:37 87.10 87.10 87.10 87.10 0.0K
15:38 87.10 87.10 87.10 87.10 0.0K
15:39 87.10 87.10 87.10 87.10 0.1K
15:40 87.10 87.10 87.10 87.10 0.0K
15:41 87.10 87.10 87.10 87.10 0.1K
15:42 87.10 87.10 87.10 87.10 0.2K
15:43 87.10 87.10 87.10 87.10 0.0K
15:44 87.10 87.10 87.10 87.10 0.0K
15:45 87.10 87.10 87.10 87.10 0.1K
15:46 86.96 86.96 86.96 86.96 1.3K
15:47 86.93 86.99 86.93 86.99 24.5K
15:48 86.90 86.90 86.90 86.90 0.3K
15:49 86.90 86.90 86.90 86.90 0.0K
15:50 86.90 86.90 86.90 86.90 0.4K
15:51 86.84 86.84 86.84 86.84 0.1K
15:52 86.84 86.84 86.84 86.84 0.0K
15:53 86.84 86.84 86.84 86.84 0.0K
15:54 86.84 86.84 86.84 86.84 0.0K
15:55 86.70 86.70 86.70 86.70 0.1K
15:56 86.70 86.80 86.70 86.80 0.2K
15:57 86.80 86.99 86.80 86.99 0.9K
15:58 86.99 86.99 86.99 86.99 0.0K
15:59 86.87 86.87 86.87 86.87 1.4K
16:00 86.87 87.00 86.68 86.68 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available