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 97.99 98.24 95.38 97.91 21.4K
09:32 98.22 98.24 97.98 98.04 2.0K
09:33 98.04 98.04 97.83 97.83 0.3K
09:34 97.83 97.83 97.75 97.75 0.9K
09:35 97.75 97.75 97.57 97.60 1.0K
09:36 97.73 97.73 97.50 97.58 3.3K
09:37 97.58 98.00 97.51 98.00 4.6K
09:38 97.99 97.99 97.35 97.60 7.2K
09:39 97.60 97.60 97.35 97.35 1.4K
09:40 97.41 97.41 97.20 97.20 1.6K
09:41 97.20 97.20 96.55 96.55 2.2K
09:42 96.55 96.68 96.55 96.68 0.6K
09:43 96.68 96.94 96.65 96.65 0.7K
09:44 96.65 96.65 96.63 96.63 0.2K
09:45 96.63 96.63 96.44 96.44 0.1K
09:46 96.44 96.51 96.40 96.40 1.5K
09:47 96.38 96.38 96.38 96.38 0.2K
09:48 96.38 96.38 96.38 96.38 0.1K
09:49 96.38 96.38 96.38 96.38 0.3K
09:50 96.58 96.60 96.50 96.50 1.9K
09:51 96.50 96.60 96.50 96.60 0.4K
09:52 96.60 96.80 96.60 96.62 0.4K
09:53 96.62 96.65 96.55 96.55 6.5K
09:54 96.40 96.51 96.40 96.42 3.2K
09:55 96.60 96.60 96.45 96.45 0.4K
09:56 96.45 96.45 96.45 96.45 0.5K
09:57 96.51 96.51 96.49 96.49 2.0K
09:58 96.49 96.49 96.49 96.49 0.0K
09:59 96.56 96.56 96.56 96.56 1.8K
10:00 96.56 96.81 96.56 96.57 5.3K
10:01 96.57 96.82 96.53 96.82 2.5K
10:02 96.59 96.68 96.59 96.68 1.2K
10:03 96.68 96.68 96.49 96.49 0.2K
10:04 96.49 96.50 96.49 96.50 0.5K
10:05 96.50 96.50 96.40 96.40 2.3K
10:06 96.65 96.65 96.54 96.58 3.3K
10:07 96.58 96.58 96.58 96.58 0.1K
10:08 96.58 96.60 96.58 96.60 0.9K
10:09 96.60 96.60 96.52 96.52 0.1K
10:10 96.48 96.50 96.48 96.48 2.1K
10:11 96.47 96.47 96.47 96.47 1.2K
10:12 96.47 96.47 96.47 96.47 0.2K
10:13 96.47 96.47 96.47 96.47 0.0K
10:14 96.47 96.47 96.47 96.47 0.0K
10:15 96.49 96.49 96.49 96.49 0.1K
10:16 96.49 96.49 96.49 96.49 0.1K
10:17 96.49 96.52 96.49 96.52 0.5K
10:18 96.52 96.52 96.45 96.45 0.2K
10:19 96.45 96.45 96.45 96.45 0.1K
10:20 96.38 96.63 96.38 96.63 0.7K
10:21 96.40 96.40 96.40 96.40 0.2K
10:22 96.72 96.72 96.57 96.57 1.6K
10:23 96.57 96.57 96.57 96.57 0.0K
10:24 96.60 96.65 96.60 96.65 0.5K
10:25 96.65 96.65 96.60 96.60 0.5K
10:26 96.60 96.66 96.60 96.66 0.5K
10:27 96.74 96.77 96.74 96.77 1.7K
10:28 97.01 97.01 96.90 97.00 4.3K
10:29 96.97 96.97 96.97 96.97 0.3K
10:30 96.97 96.98 96.97 96.98 0.7K
10:31 96.98 96.98 96.98 96.98 0.3K
10:32 96.98 96.98 96.98 96.98 0.1K
10:33 96.98 96.98 96.98 96.98 0.1K
10:34 96.98 96.98 96.82 96.82 0.3K
10:35 96.82 96.82 96.82 96.82 0.3K
10:36 96.82 96.82 96.68 96.68 0.6K
10:37 96.68 96.68 96.65 96.65 0.3K
10:38 96.65 96.65 96.65 96.65 0.0K
10:39 96.65 96.65 96.65 96.65 0.0K
10:40 96.65 96.65 96.65 96.65 0.9K
10:41 96.65 96.83 96.65 96.83 0.4K
10:42 96.83 96.83 96.83 96.83 0.0K
10:43 96.83 96.95 96.83 96.95 0.2K
10:44 96.95 96.95 96.84 96.84 0.7K
10:45 96.84 96.84 96.84 96.84 0.0K
10:46 96.84 96.84 96.84 96.84 0.0K
10:47 96.84 96.84 96.84 96.84 1.7K
10:48 96.84 96.84 96.80 96.80 0.2K
10:49 96.80 96.80 96.80 96.80 0.8K
10:50 96.80 96.80 96.80 96.80 0.0K
10:51 96.80 96.80 96.80 96.80 0.0K
10:52 96.73 96.80 96.73 96.80 0.5K
10:53 96.82 96.82 96.82 96.82 0.8K
10:54 96.82 96.82 96.73 96.73 0.8K
10:55 96.73 96.73 96.73 96.73 0.0K
10:56 96.82 96.82 96.65 96.71 3.3K
10:57 96.71 96.82 96.71 96.80 1.0K
10:58 96.80 96.80 96.79 96.79 2.4K
10:59 96.75 96.78 96.75 96.78 0.6K
11:00 96.78 96.78 96.78 96.78 0.3K
11:01 96.78 96.80 96.78 96.80 0.3K
11:02 96.80 96.80 96.80 96.80 0.4K
11:03 96.80 96.80 96.80 96.80 0.0K
11:04 96.80 96.80 96.80 96.80 0.0K
11:05 96.80 96.81 96.80 96.81 0.2K
11:06 96.81 96.82 96.79 96.79 2.3K
11:07 96.79 96.79 96.79 96.79 0.0K
11:08 96.79 96.85 96.79 96.85 1.0K
11:09 96.85 96.95 96.85 96.95 0.4K
11:10 97.00 97.00 97.00 97.00 1.1K
11:11 97.00 97.00 97.00 97.00 3.3K
11:12 97.00 97.00 97.00 97.00 2.4K
11:13 97.00 97.03 97.00 97.03 1.0K
11:14 97.15 97.16 97.15 97.16 0.4K
11:15 97.16 97.16 97.16 97.16 0.7K
11:16 97.16 97.25 97.16 97.20 4.9K
11:17 97.30 97.30 97.30 97.30 2.9K
11:18 97.30 97.30 97.30 97.30 0.1K
11:19 97.30 97.46 97.03 97.03 3.4K
11:20 97.03 97.03 97.03 97.03 0.0K
11:21 97.03 97.41 97.03 97.25 1.3K
11:22 97.25 97.31 97.25 97.31 1.2K
11:23 97.31 97.31 97.31 97.31 0.3K
11:24 97.31 97.32 97.31 97.32 0.1K
11:25 97.32 97.32 97.21 97.21 1.0K
11:26 97.20 97.20 97.20 97.20 0.1K
11:27 97.20 97.20 97.20 97.20 0.4K
11:28 97.23 97.29 97.13 97.29 0.5K
11:29 97.29 97.29 97.29 97.29 0.5K
11:30 97.20 97.20 97.20 97.20 0.3K
11:31 97.20 97.20 97.20 97.20 0.0K
11:32 97.20 97.25 97.20 97.25 1.2K
11:33 97.30 97.30 97.24 97.24 1.4K
11:34 97.16 97.16 97.16 97.16 0.4K
11:35 97.24 97.24 97.24 97.24 0.2K
11:36 97.24 97.24 97.18 97.20 1.8K
11:37 97.19 97.19 97.19 97.19 1.0K
11:38 97.19 97.20 97.16 97.16 2.6K
11:39 97.16 97.16 97.16 97.16 0.0K
11:40 97.16 97.24 97.16 97.24 0.6K
11:41 97.20 97.20 97.20 97.20 0.2K
11:42 97.27 97.33 97.20 97.20 3.6K
11:43 97.20 97.20 97.20 97.20 0.0K
11:44 97.20 97.20 97.20 97.20 0.2K
11:45 97.20 97.20 97.20 97.20 0.8K
11:46 97.20 97.24 97.20 97.24 2.4K
11:47 97.22 97.30 97.22 97.30 0.8K
11:48 97.33 97.33 97.25 97.25 0.5K
11:49 97.18 97.18 97.00 97.00 2.6K
11:50 97.13 97.17 97.05 97.05 6.9K
11:51 97.05 97.14 97.05 97.14 0.5K
11:52 97.14 97.14 97.08 97.12 1.5K
11:53 97.20 97.20 97.20 97.20 0.6K
11:54 97.20 97.20 96.95 96.95 1.1K
11:55 96.95 96.95 96.95 96.95 0.1K
11:56 96.95 97.07 96.95 97.07 0.8K
11:57 97.11 97.11 97.07 97.07 1.2K
11:58 96.95 96.95 96.95 96.95 0.2K
11:59 96.95 96.95 96.95 96.95 0.1K
12:00 96.95 96.95 96.95 96.95 0.0K
12:01 96.95 97.17 96.95 97.07 0.7K
12:02 97.07 97.15 97.07 97.15 0.5K
12:03 97.05 97.12 97.05 97.12 3.6K
12:04 97.12 97.12 97.12 97.12 0.1K
12:05 97.12 97.12 97.06 97.06 0.2K
12:06 97.06 97.19 97.00 97.00 2.0K
12:07 97.00 97.00 97.00 97.00 0.0K
12:08 97.00 97.00 97.00 97.00 1.1K
12:09 97.00 97.19 97.00 97.19 0.2K
12:10 97.19 97.19 97.02 97.02 1.7K
12:11 97.05 97.05 97.05 97.05 1.3K
12:12 97.15 97.15 97.02 97.11 1.2K
12:13 97.11 97.11 97.11 97.11 0.6K
12:14 97.11 97.11 97.11 97.11 0.5K
12:15 97.20 97.20 97.19 97.19 1.0K
12:16 97.19 97.19 97.09 97.14 2.3K
12:17 97.14 97.14 97.02 97.02 0.3K
12:18 97.14 97.14 97.14 97.14 0.2K
12:19 97.10 97.10 97.10 97.10 0.1K
12:20 97.10 97.10 97.10 97.10 0.4K
12:21 97.14 97.14 97.14 97.14 0.2K
12:22 97.14 97.14 97.11 97.11 3.0K
12:23 97.02 97.11 97.02 97.02 3.3K
12:24 97.02 97.02 97.02 97.02 0.0K
12:25 97.02 97.02 97.02 97.02 0.0K
12:26 97.12 97.17 97.12 97.17 0.3K
12:27 97.17 97.17 97.03 97.03 1.4K
12:28 97.11 97.12 97.11 97.12 0.8K
12:29 97.09 97.15 97.09 97.15 1.9K
12:30 97.15 97.15 97.12 97.12 1.1K
12:31 97.12 97.12 97.05 97.05 2.2K
12:32 97.05 97.13 97.05 97.07 0.7K
12:33 97.07 97.07 97.07 97.07 0.0K
12:34 97.07 97.07 97.07 97.07 0.1K
12:35 97.09 97.09 97.00 97.00 4.6K
12:36 97.00 97.00 97.00 97.00 0.1K
12:37 97.00 97.08 97.00 97.08 0.2K
12:38 97.08 97.08 97.08 97.08 0.0K
12:39 97.09 97.09 97.09 97.09 0.2K
12:40 97.09 97.09 97.09 97.09 0.2K
12:41 97.09 97.15 97.09 97.15 0.2K
12:42 97.15 97.15 97.00 97.00 0.9K
12:43 97.00 97.00 97.00 97.00 0.1K
12:44 97.00 97.15 97.00 97.15 0.3K
12:45 97.15 97.15 97.15 97.15 0.0K
12:46 97.15 97.15 97.00 97.00 0.4K
12:47 97.15 97.15 97.15 97.15 0.2K
12:48 97.15 97.15 97.12 97.12 0.2K
12:49 97.13 97.13 97.08 97.08 0.8K
12:50 97.08 97.08 97.08 97.08 0.1K
12:51 97.14 97.14 97.09 97.09 1.0K
12:52 97.09 97.09 97.09 97.09 1.0K
12:53 97.10 97.10 97.08 97.08 2.8K
12:54 97.08 97.08 97.08 97.08 0.8K
12:55 97.05 97.08 97.05 97.08 2.5K
12:56 97.08 97.08 97.08 97.08 0.0K
12:57 97.09 97.09 97.09 97.09 0.7K
12:58 97.09 97.10 97.09 97.10 2.0K
12:59 97.10 97.15 97.10 97.12 1.5K
13:00 97.12 97.12 97.12 97.12 0.6K
13:01 97.12 97.12 97.12 97.12 0.6K
13:02 97.12 97.12 97.12 97.12 0.1K
13:03 97.12 97.12 97.12 97.12 0.0K
13:04 97.17 97.17 97.10 97.10 0.6K
13:05 97.03 97.03 97.03 97.03 0.2K
13:06 97.03 97.03 97.03 97.03 0.0K
13:07 97.03 97.03 97.03 97.03 0.0K
13:08 97.03 97.10 97.03 97.10 0.1K
13:09 97.10 97.10 97.10 97.10 0.0K
13:10 97.10 97.10 97.10 97.10 0.0K
13:11 97.10 97.10 97.10 97.10 0.1K
13:12 97.10 97.10 97.10 97.10 0.0K
13:13 97.10 97.10 97.10 97.10 0.0K
13:14 97.10 97.10 97.10 97.10 0.0K
13:15 97.03 97.03 97.03 97.03 2.0K
13:16 97.03 97.03 97.03 97.03 0.0K
13:17 97.03 97.12 97.03 97.12 1.2K
13:18 97.12 97.17 97.12 97.17 0.2K
13:19 97.17 97.17 97.17 97.17 0.2K
13:20 97.17 97.17 97.17 97.17 0.0K
13:21 97.17 97.17 97.17 97.17 0.5K
13:22 97.17 97.17 97.17 97.17 0.0K
13:23 97.17 97.17 97.06 97.06 0.5K
13:24 97.06 97.06 97.06 97.06 0.0K
13:25 97.12 97.12 97.05 97.05 1.6K
13:26 97.05 97.05 97.05 97.05 0.1K
13:27 97.12 97.12 97.12 97.12 0.3K
13:28 97.11 97.19 97.11 97.19 1.8K
13:29 97.19 97.19 97.19 97.19 0.0K
13:30 97.19 97.19 97.19 97.19 0.0K
13:31 97.19 97.19 97.19 97.19 0.0K
13:32 97.19 97.19 97.19 97.19 0.0K
13:33 97.19 97.19 97.19 97.19 0.0K
13:34 97.19 97.19 97.19 97.19 0.0K
13:35 97.19 97.19 97.19 97.19 0.0K
13:36 97.19 97.19 97.19 97.19 0.0K
13:37 97.19 97.19 97.19 97.19 0.0K
13:38 97.19 97.19 97.19 97.19 0.0K
13:39 97.19 97.19 97.19 97.19 0.1K
13:40 97.13 97.13 97.10 97.10 0.7K
13:41 97.10 97.10 97.10 97.10 0.0K
13:42 97.10 97.13 97.10 97.13 0.7K
13:43 97.08 97.08 97.04 97.04 0.2K
13:44 97.08 97.11 97.08 97.11 0.2K
13:45 97.11 97.15 97.10 97.15 8.7K
13:46 97.10 97.10 97.10 97.10 3.4K
13:47 97.10 97.10 97.10 97.10 0.0K
13:48 97.11 97.11 97.11 97.11 0.4K
13:49 97.11 97.11 97.11 97.11 0.3K
13:50 97.11 97.11 97.11 97.11 1.1K
13:51 97.16 97.16 97.16 97.16 0.2K
13:52 97.11 97.11 97.11 97.11 1.2K
13:53 97.11 97.17 97.11 97.11 2.4K
13:54 97.11 97.11 97.11 97.11 0.5K
13:55 97.11 97.18 97.11 97.18 0.8K
13:56 97.18 97.18 97.18 97.18 0.1K
13:57 97.18 97.18 97.18 97.18 0.0K
13:58 97.18 97.18 97.18 97.18 0.0K
13:59 97.18 97.18 97.14 97.18 0.2K
14:00 97.18 97.18 97.18 97.18 0.0K
14:01 97.18 97.18 97.18 97.18 0.0K
14:02 97.18 97.18 97.18 97.18 0.0K
14:03 97.17 97.18 97.17 97.18 1.1K
14:04 97.18 97.18 97.18 97.18 0.2K
14:05 97.18 97.18 97.16 97.16 0.2K
14:06 97.16 97.18 97.16 97.18 0.7K
14:07 97.18 97.18 97.18 97.18 0.0K
14:08 97.18 97.21 97.18 97.21 1.5K
14:09 97.21 97.25 97.21 97.25 2.4K
14:10 97.25 97.25 97.22 97.22 1.5K
14:11 97.22 97.23 97.22 97.23 0.4K
14:12 97.23 97.23 97.23 97.23 0.2K
14:13 97.23 97.23 97.23 97.23 0.0K
14:14 97.23 97.24 97.23 97.24 0.1K
14:15 97.24 97.24 97.23 97.23 1.4K
14:16 97.23 97.23 97.23 97.23 0.1K
14:17 97.25 97.25 97.23 97.23 1.6K
14:18 97.23 97.23 97.23 97.23 0.1K
14:19 97.23 97.23 97.18 97.18 2.3K
14:20 97.18 97.18 97.18 97.18 0.1K
14:21 97.18 97.18 97.18 97.18 0.0K
14:22 97.18 97.18 97.18 97.18 0.1K
14:23 97.18 97.18 97.18 97.18 0.5K
14:24 97.18 97.18 97.18 97.18 0.0K
14:25 97.18 97.22 97.18 97.22 0.1K
14:26 97.22 97.22 97.22 97.22 0.0K
14:27 97.22 97.22 97.14 97.14 1.1K
14:28 97.14 97.14 97.14 97.14 0.0K
14:29 97.14 97.14 97.14 97.14 0.0K
14:30 97.14 97.20 97.14 97.20 0.2K
14:31 97.20 97.20 97.20 97.20 0.7K
14:32 97.20 97.20 97.20 97.20 0.0K
14:33 97.20 97.24 97.20 97.24 0.2K
14:34 97.24 97.24 97.24 97.24 1.1K
14:35 97.24 97.24 97.24 97.24 0.0K
14:36 97.24 97.24 97.24 97.24 0.0K
14:37 97.24 97.24 97.14 97.14 0.7K
14:38 97.18 97.18 97.18 97.18 0.5K
14:39 97.18 97.18 97.15 97.15 3.2K
14:40 97.10 97.16 97.10 97.16 0.4K
14:41 97.16 97.16 97.10 97.10 1.9K
14:42 97.11 97.15 97.11 97.15 0.4K
14:43 97.15 97.15 97.15 97.15 0.0K
14:44 97.15 97.17 97.15 97.17 0.8K
14:45 97.17 97.17 97.11 97.11 1.5K
14:46 97.20 97.20 97.20 97.20 0.6K
14:47 97.20 97.20 97.11 97.17 2.0K
14:48 97.17 97.17 97.17 97.17 0.1K
14:49 97.17 97.17 97.11 97.11 1.7K
14:50 97.11 97.11 97.11 97.11 0.1K
14:51 97.11 97.17 97.11 97.17 0.6K
14:52 97.17 97.17 97.16 97.16 0.9K
14:53 97.19 97.19 97.19 97.19 0.3K
14:54 97.20 97.20 97.20 97.20 0.7K
14:55 97.20 97.20 97.15 97.15 1.3K
14:56 97.18 97.18 97.18 97.18 0.6K
14:57 97.18 97.18 97.18 97.18 0.1K
14:58 97.18 97.18 97.18 97.18 0.0K
14:59 97.18 97.18 97.18 97.18 0.1K
15:00 97.18 97.20 97.18 97.20 0.3K
15:01 97.20 97.20 97.20 97.20 0.7K
15:02 97.20 97.23 97.18 97.18 5.8K
15:03 97.18 97.18 97.18 97.18 0.2K
15:04 97.18 97.18 97.18 97.18 0.2K
15:05 97.18 97.18 97.18 97.18 0.0K
15:06 97.20 97.20 97.20 97.20 1.3K
15:07 97.20 97.22 97.20 97.22 1.0K
15:08 97.22 97.22 97.22 97.22 0.1K
15:09 97.22 97.24 97.22 97.24 0.6K
15:10 97.24 97.24 97.24 97.24 0.2K
15:11 97.24 97.24 97.24 97.24 0.0K
15:12 97.24 97.24 97.24 97.24 0.0K
15:13 97.18 97.20 97.18 97.20 0.9K
15:14 97.20 97.23 97.20 97.23 0.9K
15:15 97.24 97.24 97.24 97.24 0.5K
15:16 97.25 97.25 97.25 97.25 2.8K
15:17 97.20 97.20 97.20 97.20 1.2K
15:18 97.20 97.20 97.20 97.20 0.0K
15:19 97.20 97.20 97.20 97.20 0.0K
15:20 97.24 97.24 97.24 97.24 0.2K
15:21 97.24 97.24 97.24 97.24 0.0K
15:22 97.22 97.22 97.22 97.22 0.2K
15:23 97.22 97.22 97.20 97.20 0.4K
15:24 97.20 97.20 97.20 97.20 0.1K
15:25 97.25 97.25 97.25 97.25 6.9K
15:26 97.25 97.25 97.25 97.25 0.5K
15:27 97.25 97.25 97.25 97.25 0.0K
15:28 97.25 97.25 97.24 97.24 2.5K
15:29 97.25 97.25 97.25 97.25 0.4K
15:30 97.25 97.27 97.25 97.26 1.2K
15:31 97.26 97.27 97.26 97.27 3.5K
15:32 97.26 97.26 97.26 97.26 1.3K
15:33 97.26 97.30 97.26 97.30 0.7K
15:34 97.30 97.30 97.27 97.27 0.6K
15:35 97.30 97.30 97.30 97.30 0.2K
15:36 97.30 97.30 97.30 97.30 0.2K
15:37 97.30 97.30 97.30 97.30 0.1K
15:38 97.30 97.30 97.30 97.30 0.2K
15:39 97.30 97.30 97.23 97.23 2.4K
15:40 97.23 97.23 97.23 97.23 0.0K
15:41 97.23 97.23 97.23 97.23 0.1K
15:42 97.23 97.23 97.23 97.23 0.1K
15:43 97.23 97.23 97.23 97.23 0.0K
15:44 97.30 97.30 97.23 97.23 1.2K
15:45 97.23 97.23 97.23 97.23 0.1K
15:46 97.23 97.23 97.23 97.23 0.0K
15:47 97.23 97.23 97.23 97.23 0.3K
15:48 97.20 97.20 97.20 97.20 0.4K
15:49 97.20 97.20 97.20 97.20 0.1K
15:50 97.20 97.23 97.18 97.18 5.3K
15:51 97.18 97.21 97.18 97.21 0.2K
15:52 97.21 97.21 97.21 97.21 0.2K
15:53 97.21 97.21 97.21 97.21 0.3K
15:54 97.21 97.25 97.20 97.25 0.4K
15:55 97.25 97.25 97.10 97.10 9.2K
15:56 97.10 97.10 97.10 97.10 0.1K
15:57 97.10 97.10 97.08 97.08 1.3K
15:58 97.08 97.08 97.02 97.02 3.5K
15:59 97.02 97.02 96.95 96.95 0.5K
16:00 96.95 97.05 96.95 97.03 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available