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 91.75 91.94 91.35 91.94 1.0K
09:32 91.80 91.80 91.80 91.80 0.5K
09:33 91.80 91.80 91.80 91.80 0.0K
09:34 91.80 91.80 91.80 91.80 0.0K
09:35 91.80 91.80 91.80 91.80 0.1K
09:36 91.80 91.80 91.80 91.80 0.5K
09:37 91.80 91.80 91.80 91.80 0.1K
09:38 91.80 91.80 91.80 91.80 0.2K
09:39 91.70 91.70 91.70 91.70 0.8K
09:40 91.70 91.87 91.70 91.72 1.5K
09:41 91.72 91.72 91.72 91.72 0.0K
09:42 91.70 91.70 91.70 91.70 1.4K
09:43 91.70 91.70 91.70 91.70 0.1K
09:44 91.70 91.70 91.70 91.70 0.6K
09:45 91.70 91.70 91.70 91.70 0.0K
09:46 91.70 91.70 91.70 91.70 0.1K
09:47 91.70 91.85 91.70 91.85 0.8K
09:48 91.85 91.85 91.81 91.81 1.4K
09:49 91.81 91.81 91.75 91.75 0.4K
09:50 91.75 91.75 91.75 91.75 0.0K
09:51 91.75 91.75 91.75 91.75 0.0K
09:52 91.84 91.84 91.73 91.73 0.4K
09:53 91.80 91.80 91.75 91.75 0.3K
09:54 91.75 91.81 91.75 91.81 0.9K
09:55 91.75 91.75 91.75 91.75 0.5K
09:56 91.75 91.75 91.75 91.75 0.0K
09:57 91.75 91.75 91.75 91.75 0.1K
09:58 91.75 91.75 91.64 91.64 0.4K
09:59 91.64 91.64 91.64 91.64 0.2K
10:00 91.64 91.64 91.64 91.64 0.0K
10:01 91.64 91.64 91.64 91.64 0.1K
10:02 91.64 91.64 91.64 91.64 0.0K
10:03 91.64 91.64 91.64 91.64 0.1K
10:04 91.64 91.64 91.64 91.64 0.0K
10:05 91.70 91.70 91.70 91.70 0.3K
10:06 91.70 91.70 91.70 91.70 0.8K
10:07 91.70 91.70 91.70 91.70 0.0K
10:08 91.65 91.65 91.65 91.65 0.4K
10:09 91.65 91.65 91.65 91.65 0.1K
10:10 91.65 91.65 91.65 91.65 0.1K
10:11 91.65 91.65 91.65 91.65 0.0K
10:12 91.70 91.70 91.70 91.70 0.8K
10:13 91.70 91.70 91.70 91.70 0.0K
10:14 91.70 91.70 91.70 91.70 0.0K
10:15 91.69 91.72 91.65 91.65 1.0K
10:16 91.65 91.66 91.65 91.66 0.3K
10:17 91.66 91.66 91.66 91.66 0.5K
10:18 91.66 91.66 91.66 91.66 0.5K
10:19 91.58 91.73 91.58 91.73 0.5K
10:20 91.59 91.59 91.59 91.59 0.4K
10:21 91.59 91.71 91.59 91.71 0.5K
10:22 91.58 91.58 91.58 91.58 0.3K
10:23 91.58 91.58 91.58 91.58 0.0K
10:24 91.58 91.58 91.58 91.58 0.0K
10:25 91.58 91.58 91.58 91.58 0.0K
10:26 91.58 91.58 91.58 91.58 0.0K
10:27 91.58 91.58 91.58 91.58 0.0K
10:28 91.58 91.58 91.42 91.42 3.9K
10:29 91.42 91.42 91.42 91.42 0.0K
10:30 91.42 91.42 91.42 91.42 0.0K
10:31 91.69 91.69 91.69 91.69 1.0K
10:32 91.69 91.69 91.69 91.69 0.0K
10:33 91.69 91.69 91.69 91.69 0.0K
10:34 91.69 91.69 91.69 91.69 0.0K
10:35 91.60 91.60 91.60 91.60 3.0K
10:36 91.60 91.60 91.60 91.60 0.0K
10:37 91.60 91.68 91.60 91.68 0.6K
10:38 91.68 91.68 91.68 91.68 0.0K
10:39 91.68 91.68 91.68 91.68 0.2K
10:40 91.68 91.68 91.68 91.68 0.0K
10:41 91.68 91.68 91.68 91.68 0.0K
10:42 91.68 91.68 91.68 91.68 0.0K
10:43 91.68 91.68 91.68 91.68 0.0K
10:44 91.68 91.68 91.68 91.68 0.7K
10:45 91.68 91.68 91.68 91.68 0.0K
10:46 91.68 91.68 91.68 91.68 0.0K
10:47 91.68 91.68 91.68 91.68 0.1K
10:48 91.69 91.69 91.69 91.69 0.7K
10:49 91.69 91.69 91.69 91.69 0.0K
10:50 91.70 91.75 91.69 91.69 17.4K
10:51 91.69 91.69 91.69 91.69 0.0K
10:52 91.69 91.84 91.69 91.84 0.8K
10:53 91.75 91.75 91.75 91.75 0.5K
10:54 91.82 91.84 91.69 91.69 1.1K
10:55 91.75 91.75 91.75 91.75 0.3K
10:56 91.75 91.75 91.75 91.75 0.0K
10:57 91.75 91.80 91.75 91.80 0.1K
10:58 91.80 91.80 91.80 91.80 0.0K
10:59 91.70 91.70 91.70 91.70 0.2K
11:00 91.70 91.70 91.70 91.70 0.0K
11:01 91.70 91.70 91.70 91.70 0.0K
11:02 91.70 91.70 91.70 91.70 0.0K
11:03 91.70 91.70 91.70 91.70 0.0K
11:04 91.70 91.70 91.70 91.70 0.0K
11:05 91.70 91.70 91.70 91.70 0.0K
11:06 91.70 91.70 91.70 91.70 0.0K
11:07 91.70 91.70 91.70 91.70 0.0K
11:08 91.70 91.70 91.70 91.70 0.0K
11:09 91.70 91.70 91.70 91.70 0.0K
11:10 91.70 91.70 91.70 91.70 0.0K
11:11 91.71 91.71 91.71 91.71 1.0K
11:12 91.71 91.71 91.71 91.71 0.2K
11:13 91.71 91.71 91.71 91.71 0.0K
11:14 91.77 91.77 91.77 91.77 0.5K
11:15 91.66 91.75 91.66 91.75 0.9K
11:16 91.75 91.75 91.74 91.74 0.1K
11:17 91.74 91.74 91.74 91.74 0.0K
11:18 91.74 91.74 91.74 91.74 0.0K
11:19 91.74 91.74 91.74 91.74 0.1K
11:20 91.74 91.74 91.74 91.74 0.2K
11:21 91.76 91.85 91.73 91.85 5.1K
11:22 91.85 91.85 91.85 91.85 0.1K
11:23 91.85 91.85 91.85 91.85 0.0K
11:24 91.80 91.80 91.80 91.80 12.0K
11:25 91.80 91.80 91.80 91.80 0.1K
11:26 91.80 91.83 91.80 91.83 0.5K
11:27 91.77 91.84 91.77 91.84 9.2K
11:28 91.93 91.93 91.93 91.93 0.3K
11:29 91.93 91.93 91.93 91.93 0.5K
11:30 91.93 92.00 91.93 92.00 1.4K
11:31 92.00 92.00 91.98 91.98 0.2K
11:32 91.98 91.98 91.98 91.98 0.3K
11:33 91.93 92.00 91.93 92.00 0.8K
11:34 92.00 92.00 92.00 92.00 1.1K
11:35 92.00 92.00 92.00 92.00 0.9K
11:36 92.00 92.00 92.00 92.00 0.1K
11:37 92.00 92.00 92.00 92.00 0.6K
11:38 92.00 92.05 92.00 92.05 3.3K
11:39 92.05 92.05 91.94 91.94 1.1K
11:40 91.94 91.94 91.91 91.91 0.2K
11:41 91.91 91.91 91.91 91.91 0.2K
11:42 91.89 91.92 91.89 91.92 0.4K
11:43 91.92 91.92 91.92 91.92 0.0K
11:44 91.92 91.92 91.92 91.92 0.0K
11:45 91.92 91.95 91.90 91.95 2.8K
11:46 92.01 92.01 91.95 91.95 1.0K
11:47 91.95 92.07 91.95 92.07 0.9K
11:48 92.07 92.07 92.07 92.07 0.1K
11:49 92.07 92.07 92.07 92.07 0.4K
11:50 92.07 92.07 92.07 92.07 0.1K
11:51 92.07 92.07 92.07 92.07 0.1K
11:52 92.03 92.03 92.01 92.01 0.6K
11:53 92.01 92.06 92.01 92.06 0.8K
11:54 92.07 92.07 92.03 92.05 3.9K
11:55 92.03 92.05 92.03 92.05 2.0K
11:56 92.05 92.05 92.05 92.05 0.2K
11:57 92.05 92.05 92.05 92.05 0.0K
11:58 92.05 92.05 92.05 92.05 0.1K
11:59 92.03 92.07 92.03 92.07 2.0K
12:00 92.07 92.07 92.07 92.07 0.0K
12:01 92.07 92.07 92.07 92.07 0.0K
12:02 92.07 92.07 92.07 92.07 0.2K
12:03 92.07 92.07 92.07 92.07 0.3K
12:04 92.06 92.06 91.91 91.91 1.6K
12:05 92.06 92.07 91.88 92.07 0.5K
12:06 92.07 92.07 92.07 92.07 0.0K
12:07 92.07 92.07 92.07 92.07 0.0K
12:08 91.88 92.05 91.88 92.05 1.0K
12:09 92.05 92.05 92.05 92.05 0.0K
12:10 92.05 92.05 92.05 92.05 0.0K
12:11 92.05 92.05 92.05 92.05 0.0K
12:12 92.05 92.05 92.05 92.05 0.0K
12:13 92.05 92.05 92.05 92.05 0.0K
12:14 92.05 92.05 92.05 92.05 0.2K
12:15 92.05 92.05 91.97 91.97 1.1K
12:16 91.97 91.97 91.97 91.97 0.0K
12:17 91.97 91.97 91.97 91.97 0.1K
12:18 91.97 91.97 91.97 91.97 0.0K
12:19 91.97 91.97 91.97 91.97 0.0K
12:20 91.97 91.97 91.97 91.97 0.2K
12:21 91.97 91.97 91.88 91.88 0.3K
12:22 91.88 92.05 91.88 92.05 0.5K
12:23 92.05 92.05 92.05 92.05 0.1K
12:24 92.05 92.05 91.88 91.88 0.2K
12:25 91.88 91.88 91.88 91.88 0.1K
12:26 91.89 92.07 91.89 91.95 2.4K
12:27 91.95 91.95 91.95 91.95 0.1K
12:28 91.88 91.88 91.88 91.88 0.2K
12:29 91.88 91.88 91.88 91.88 0.0K
12:30 92.05 92.05 92.05 92.05 0.2K
12:31 92.05 92.05 92.05 92.05 0.0K
12:32 92.07 92.07 92.07 92.07 0.1K
12:33 92.07 92.07 92.07 92.07 0.0K
12:34 92.07 92.07 92.07 92.07 0.0K
12:35 92.07 92.07 92.07 92.07 0.5K
12:36 91.95 92.06 91.95 92.06 1.1K
12:37 92.00 92.00 92.00 92.00 1.0K
12:38 92.00 92.06 92.00 92.06 0.6K
12:39 91.88 91.88 91.88 91.88 0.5K
12:40 91.88 91.88 91.88 91.88 0.0K
12:41 91.88 91.88 91.88 91.88 0.0K
12:42 91.88 91.88 91.88 91.88 0.2K
12:43 91.88 91.88 91.88 91.88 3.2K
12:44 91.88 91.88 91.88 91.88 0.5K
12:45 92.00 92.04 92.00 92.04 1.8K
12:46 92.04 92.05 92.04 92.04 5.2K
12:47 92.04 92.04 92.04 92.04 0.0K
12:48 92.04 92.06 92.04 92.06 0.8K
12:49 92.08 92.08 92.08 92.08 1.0K
12:50 92.12 92.12 92.12 92.12 1.1K
12:51 92.12 92.12 92.12 92.12 0.0K
12:52 92.12 92.12 92.06 92.06 0.7K
12:53 92.06 92.06 92.06 92.06 0.0K
12:54 92.06 92.06 92.06 92.06 0.1K
12:55 92.06 92.06 92.06 92.06 2.3K
12:56 92.06 92.06 92.06 92.06 0.0K
12:57 92.06 92.11 92.06 92.10 1.4K
12:58 92.10 92.10 92.07 92.07 2.0K
12:59 92.07 92.07 92.07 92.07 0.2K
13:00 92.07 92.07 92.07 92.07 0.0K
13:01 92.07 92.07 92.07 92.07 0.0K
13:02 92.07 92.07 92.07 92.07 0.0K
13:03 92.07 92.07 92.07 92.07 0.5K
13:04 92.12 92.12 92.12 92.12 0.1K
13:05 92.12 92.12 92.12 92.12 0.0K
13:06 92.12 92.12 92.12 92.12 0.0K
13:07 92.12 92.12 92.12 92.12 0.0K
13:08 92.12 92.12 92.12 92.12 0.2K
13:09 92.12 92.12 92.12 92.12 0.0K
13:10 92.12 92.12 92.12 92.12 0.0K
13:11 92.07 92.07 92.07 92.07 0.1K
13:12 92.07 92.07 92.07 92.07 0.0K
13:13 92.07 92.07 92.07 92.07 0.2K
13:14 92.07 92.07 92.07 92.07 0.1K
13:15 92.07 92.07 92.07 92.07 0.0K
13:16 92.07 92.07 92.07 92.07 0.0K
13:17 92.07 92.07 92.07 92.07 0.0K
13:18 92.07 92.07 92.07 92.07 0.0K
13:19 92.10 92.10 92.10 92.10 0.1K
13:20 92.11 92.11 92.11 92.11 1.7K
13:21 92.11 92.11 92.11 92.11 0.0K
13:22 92.01 92.01 92.01 92.01 2.9K
13:23 92.01 92.01 92.01 92.01 0.0K
13:24 92.01 92.01 92.01 92.01 0.0K
13:25 92.01 92.01 92.01 92.01 0.1K
13:26 92.01 92.01 92.01 92.01 0.1K
13:27 92.11 92.11 92.11 92.11 0.2K
13:28 92.11 92.11 92.11 92.11 0.0K
13:29 92.11 92.11 92.11 92.11 0.0K
13:30 92.11 92.11 92.11 92.11 0.1K
13:31 92.11 92.11 92.11 92.11 0.0K
13:32 92.11 92.11 92.11 92.11 0.9K
13:33 92.11 92.11 92.11 92.11 0.3K
13:34 92.11 92.11 92.11 92.11 0.0K
13:35 92.23 92.23 92.23 92.23 2.4K
13:36 92.23 92.23 92.23 92.23 0.0K
13:37 92.27 92.27 92.27 92.27 0.4K
13:38 92.27 92.27 92.27 92.27 0.0K
13:39 92.27 92.27 92.27 92.27 0.1K
13:40 92.27 92.27 92.27 92.27 0.0K
13:41 92.27 92.27 92.27 92.27 0.0K
13:42 92.27 92.27 92.27 92.27 0.0K
13:43 92.27 92.27 92.27 92.27 0.1K
13:44 92.27 92.27 92.27 92.27 0.0K
13:45 92.27 92.27 92.27 92.27 1.6K
13:46 92.27 92.29 92.27 92.29 0.8K
13:47 92.29 92.29 92.29 92.29 0.0K
13:48 92.29 92.29 92.29 92.29 0.0K
13:49 92.29 92.29 92.29 92.29 0.0K
13:50 92.29 92.29 92.29 92.29 0.0K
13:51 92.29 92.29 92.29 92.29 0.0K
13:52 92.29 92.29 92.29 92.29 0.0K
13:53 92.29 92.29 92.29 92.29 0.0K
13:54 92.20 92.20 92.20 92.20 0.6K
13:55 92.20 92.20 92.20 92.20 0.0K
13:56 92.20 92.20 92.20 92.20 0.0K
13:57 92.20 92.20 92.16 92.16 0.2K
13:58 92.16 92.16 92.16 92.16 0.2K
13:59 92.16 92.16 92.16 92.16 0.0K
14:00 92.28 92.29 92.28 92.29 0.3K
14:01 92.29 92.29 92.29 92.29 0.0K
14:02 92.27 92.27 92.27 92.27 0.1K
14:03 92.27 92.27 92.27 92.27 0.0K
14:04 92.17 92.17 92.17 92.17 0.4K
14:05 92.17 92.17 92.17 92.17 0.0K
14:06 92.17 92.17 92.17 92.17 0.0K
14:07 92.17 92.17 92.17 92.17 0.0K
14:08 92.17 92.17 92.17 92.17 0.1K
14:09 92.17 92.17 92.17 92.17 0.0K
14:10 92.20 92.20 92.20 92.20 1.4K
14:11 92.20 92.20 92.20 92.20 0.6K
14:12 92.20 92.20 92.20 92.20 0.1K
14:13 92.20 92.20 92.20 92.20 0.2K
14:14 92.28 92.28 92.28 92.28 0.1K
14:15 92.28 92.30 92.28 92.29 3.2K
14:16 92.21 92.30 92.21 92.30 5.7K
14:17 92.30 92.30 92.30 92.30 0.0K
14:18 92.30 92.30 92.30 92.30 0.0K
14:19 92.30 92.30 91.96 91.96 6.0K
14:20 91.96 91.96 91.96 91.96 0.3K
14:21 92.00 92.00 92.00 92.00 0.1K
14:22 92.00 92.00 92.00 92.00 1.2K
14:23 92.00 92.00 92.00 92.00 0.0K
14:24 91.96 91.96 91.96 91.96 2.5K
14:25 91.85 92.30 91.85 91.92 9.8K
14:26 91.92 91.92 91.92 91.92 0.0K
14:27 91.85 91.85 91.85 91.85 10.1K
14:28 91.85 91.87 91.85 91.87 0.3K
14:29 91.87 91.87 91.87 91.87 0.1K
14:30 91.87 91.87 91.87 91.87 0.1K
14:31 91.87 91.87 91.87 91.87 0.2K
14:32 91.99 92.01 91.99 92.01 0.7K
14:33 91.88 91.88 91.80 91.80 27.6K
14:34 91.80 91.80 91.80 91.80 0.0K
14:35 91.80 91.99 91.80 91.99 0.1K
14:36 91.93 91.93 91.93 91.93 0.1K
14:37 91.93 91.93 91.93 91.93 0.0K
14:38 91.93 91.93 91.93 91.93 0.0K
14:39 91.93 91.93 91.88 91.88 1.2K
14:40 91.88 91.88 91.88 91.88 1.0K
14:41 91.76 91.76 91.76 91.76 1.7K
14:42 91.76 91.76 91.76 91.76 0.0K
14:43 92.00 92.00 91.98 91.98 0.3K
14:44 91.98 91.98 91.98 91.98 0.0K
14:45 91.98 91.98 91.98 91.98 0.0K
14:46 91.98 91.98 91.98 91.98 0.0K
14:47 91.98 91.98 91.98 91.98 0.1K
14:48 91.98 91.98 91.98 91.98 0.1K
14:49 91.98 91.98 91.98 91.98 0.0K
14:50 91.98 91.98 91.98 91.98 0.0K
14:51 91.88 91.88 91.88 91.88 0.3K
14:52 91.88 91.88 91.88 91.88 0.3K
14:53 91.88 91.88 91.88 91.88 0.0K
14:54 91.88 91.88 91.88 91.88 0.0K
14:55 92.19 92.19 92.00 92.00 1.4K
14:56 92.00 92.00 92.00 92.00 0.0K
14:57 92.00 92.00 92.00 92.00 0.0K
14:58 92.00 92.00 92.00 92.00 0.0K
14:59 92.00 92.00 92.00 92.00 0.0K
15:00 92.00 92.00 92.00 92.00 0.0K
15:01 92.01 92.01 92.01 92.01 3.8K
15:02 92.01 92.11 92.01 92.11 0.2K
15:03 92.10 92.10 92.10 92.10 0.5K
15:04 92.10 92.10 92.10 92.10 0.0K
15:05 92.10 92.10 92.10 92.10 0.0K
15:06 92.10 92.10 92.10 92.10 0.0K
15:07 92.09 92.09 92.09 92.09 0.5K
15:08 92.09 92.09 92.09 92.09 0.0K
15:09 92.09 92.09 92.00 92.00 0.7K
15:10 92.00 92.00 92.00 92.00 0.0K
15:11 92.00 92.00 92.00 92.00 0.0K
15:12 92.00 92.00 92.00 92.00 0.0K
15:13 92.00 92.00 92.00 92.00 0.1K
15:14 92.00 92.00 92.00 92.00 0.0K
15:15 92.00 92.00 92.00 92.00 0.0K
15:16 92.00 92.00 92.00 92.00 0.0K
15:17 92.00 92.01 92.00 92.01 5.3K
15:18 92.01 92.04 92.01 92.04 1.6K
15:19 92.01 92.03 92.01 92.03 2.2K
15:20 92.01 92.01 92.01 92.01 1.2K
15:21 92.01 92.01 92.01 92.01 0.0K
15:22 92.20 92.20 92.00 92.00 0.7K
15:23 92.00 92.00 92.00 92.00 0.2K
15:24 92.00 92.00 92.00 92.00 0.0K
15:25 92.00 92.20 92.00 92.20 0.1K
15:26 92.10 92.10 92.10 92.10 0.1K
15:27 92.10 92.10 92.10 92.10 0.0K
15:28 92.09 92.09 92.09 92.09 0.2K
15:29 92.09 92.09 92.09 92.09 0.0K
15:30 92.09 92.10 92.09 92.10 0.2K
15:31 92.20 92.20 92.20 92.20 0.2K
15:32 92.20 92.20 92.20 92.20 0.0K
15:33 92.20 92.20 92.18 92.18 0.3K
15:34 92.18 92.18 92.10 92.10 1.7K
15:35 92.10 92.18 92.00 92.00 1.0K
15:36 92.00 92.00 92.00 92.00 0.0K
15:37 92.00 92.00 92.00 92.00 0.1K
15:38 92.00 92.00 92.00 92.00 0.0K
15:39 92.00 92.17 92.00 92.17 0.3K
15:40 92.11 92.11 92.11 92.11 0.2K
15:41 92.12 92.12 92.12 92.12 0.2K
15:42 92.12 92.12 92.12 92.12 0.0K
15:43 92.19 92.19 92.19 92.19 0.1K
15:44 92.19 92.19 92.19 92.19 0.0K
15:45 92.19 92.19 92.19 92.19 0.0K
15:46 92.19 92.19 92.19 92.19 0.1K
15:47 92.19 92.19 92.19 92.19 0.2K
15:48 92.19 92.19 92.19 92.19 0.0K
15:49 92.19 92.19 92.19 92.19 0.0K
15:50 92.19 92.19 92.19 92.19 0.0K
15:51 92.09 92.09 92.09 92.09 0.5K
15:52 92.09 92.09 92.09 92.09 0.0K
15:53 92.09 92.09 92.09 92.09 0.0K
15:54 92.16 92.16 92.16 92.16 0.1K
15:55 92.10 92.10 92.05 92.05 0.8K
15:56 92.05 92.10 92.00 92.00 1.4K
15:57 92.00 92.00 92.00 92.00 0.2K
15:58 92.00 92.01 92.00 92.00 1.2K
15:59 92.00 92.36 92.00 92.36 12.6K
16:00 92.08 92.08 91.36 91.94 15.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available