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
09:31 100.55 100.96 99.54 100.55 25.3K
09:32 100.55 100.58 100.55 100.55 1.2K
09:33 100.55 100.60 100.31 100.31 2.0K
09:34 100.31 100.60 100.31 100.60 2.6K
09:35 100.60 100.60 100.40 100.40 10.3K
09:36 100.40 100.50 100.40 100.50 2.4K
09:37 100.50 100.50 100.24 100.24 0.1K
09:38 100.24 100.24 100.24 100.24 0.0K
09:39 100.24 100.54 100.24 100.54 2.5K
09:40 100.56 100.56 100.55 100.55 7.6K
09:41 100.55 100.55 100.54 100.54 2.7K
09:42 100.54 100.54 100.54 100.54 0.0K
09:43 100.54 100.54 100.54 100.54 0.6K
09:44 100.40 100.43 100.40 100.43 1.0K
09:45 100.43 100.48 100.43 100.48 0.5K
09:46 100.48 100.48 100.48 100.48 0.1K
09:47 100.48 100.54 100.48 100.54 1.2K
09:48 100.54 100.54 100.54 100.54 0.0K
09:49 100.54 100.54 100.54 100.54 0.1K
09:50 100.54 100.54 100.50 100.50 1.4K
09:51 100.54 100.54 100.54 100.54 0.1K
09:52 100.54 100.56 100.54 100.54 0.6K
09:53 100.54 100.55 100.54 100.55 1.3K
09:54 100.57 100.57 100.48 100.48 2.2K
09:55 100.48 100.48 100.48 100.48 0.2K
09:56 100.25 100.25 100.25 100.25 0.2K
09:57 100.25 100.25 100.25 100.25 0.2K
09:58 100.25 100.25 100.25 100.25 0.0K
09:59 100.49 100.50 100.49 100.50 1.1K
10:00 100.49 100.57 100.27 100.27 1.4K
10:01 100.58 100.58 100.44 100.44 1.1K
10:02 100.44 100.58 100.44 100.58 0.2K
10:03 100.58 100.58 100.43 100.43 0.1K
10:04 100.43 100.79 100.43 100.79 12.4K
10:05 100.70 100.80 100.68 100.68 8.1K
10:06 100.68 100.75 100.68 100.75 3.5K
10:07 100.75 100.75 100.68 100.74 1.3K
10:08 100.72 100.72 100.68 100.68 1.2K
10:09 100.74 100.74 100.70 100.70 3.9K
10:10 100.70 100.75 100.68 100.68 0.9K
10:11 100.74 100.75 100.70 100.75 2.2K
10:12 100.70 100.70 100.60 100.60 4.2K
10:13 100.60 100.70 100.60 100.70 0.3K
10:14 100.68 100.75 100.60 100.75 2.2K
10:15 100.67 100.75 100.67 100.73 2.5K
10:16 100.73 100.73 100.73 100.73 0.2K
10:17 100.73 100.73 100.70 100.70 0.8K
10:18 100.72 100.76 100.72 100.76 5.9K
10:19 100.76 100.76 100.76 100.76 3.7K
10:20 100.76 100.76 100.70 100.70 3.6K
10:21 100.75 100.75 100.75 100.75 2.3K
10:22 100.75 100.79 100.75 100.79 1.1K
10:23 100.80 101.09 100.80 101.09 11.5K
10:24 100.98 100.98 100.98 100.98 1.4K
10:25 100.98 101.00 100.98 101.00 15.6K
10:26 100.99 101.08 100.99 101.05 10.5K
10:27 101.02 101.07 101.02 101.07 1.6K
10:28 101.07 101.07 101.03 101.03 4.2K
10:29 101.03 101.03 101.03 101.03 0.6K
10:30 101.03 101.03 101.03 101.03 0.0K
10:31 101.03 101.03 100.85 100.99 2.7K
10:32 100.93 101.00 100.76 100.76 14.9K
10:33 100.77 100.80 100.77 100.80 2.7K
10:34 100.80 100.80 100.80 100.80 0.0K
10:35 100.79 100.79 100.60 100.75 14.0K
10:36 100.75 100.75 100.75 100.75 1.0K
10:37 100.75 100.75 100.75 100.75 0.2K
10:38 100.75 100.75 100.70 100.70 0.2K
10:39 100.70 100.78 100.70 100.78 0.8K
10:40 100.75 100.75 100.75 100.75 0.3K
10:41 100.75 100.75 100.51 100.51 0.8K
10:42 100.51 100.54 100.51 100.54 0.2K
10:43 100.67 100.70 100.67 100.70 2.7K
10:44 100.70 100.80 100.70 100.80 1.4K
10:45 100.80 100.80 100.80 100.80 0.1K
10:46 100.75 100.75 100.75 100.75 1.1K
10:47 100.75 100.75 100.75 100.75 1.1K
10:48 100.60 100.75 100.60 100.75 0.7K
10:49 100.75 100.75 100.75 100.75 0.0K
10:50 100.71 100.71 100.70 100.70 2.4K
10:51 100.70 100.76 100.70 100.75 0.7K
10:52 100.75 100.78 100.75 100.78 3.1K
10:53 100.77 100.78 100.77 100.78 0.3K
10:54 100.75 100.78 100.75 100.78 4.1K
10:55 100.77 100.80 100.77 100.80 0.8K
10:56 100.82 100.82 100.79 100.79 3.6K
10:57 100.75 100.75 100.57 100.57 3.7K
10:58 100.57 100.60 100.57 100.60 0.4K
10:59 100.80 100.80 100.76 100.76 3.0K
11:00 100.67 100.73 100.67 100.73 1.4K
11:01 100.73 100.83 100.73 100.83 2.0K
11:02 100.83 100.83 100.80 100.80 0.2K
11:03 100.80 100.80 100.80 100.80 2.8K
11:04 100.80 100.95 100.80 100.95 1.3K
11:05 100.95 100.95 100.50 100.50 0.9K
11:06 100.50 100.50 100.50 100.50 0.3K
11:07 100.62 100.73 100.62 100.71 0.6K
11:08 100.71 100.71 100.71 100.71 0.2K
11:09 100.71 100.71 100.71 100.71 0.3K
11:10 100.71 100.71 100.63 100.71 1.2K
11:11 100.71 100.71 100.71 100.71 0.1K
11:12 100.71 100.71 100.44 100.44 0.7K
11:13 100.68 100.68 100.68 100.68 0.1K
11:14 101.08 101.08 101.00 101.00 13.4K
11:15 100.77 100.89 100.77 100.89 1.3K
11:16 100.97 101.00 100.97 101.00 1.4K
11:17 101.09 101.09 101.05 101.05 0.8K
11:18 101.05 101.05 100.94 100.94 1.3K
11:19 100.94 101.00 100.94 100.98 2.0K
11:20 100.95 100.95 100.95 100.95 0.2K
11:21 100.93 100.93 100.93 100.93 0.4K
11:22 100.93 100.93 100.93 100.93 0.0K
11:23 100.95 100.95 100.92 100.95 1.7K
11:24 100.95 100.95 100.95 100.95 0.1K
11:25 100.96 100.96 100.92 100.92 2.6K
11:26 100.92 100.95 100.92 100.95 1.6K
11:27 100.95 100.95 100.95 100.95 0.1K
11:28 100.90 100.90 100.85 100.85 1.9K
11:29 100.85 100.98 100.85 100.97 1.4K
11:30 100.94 100.94 100.94 100.94 0.4K
11:31 100.94 100.94 100.90 100.90 2.9K
11:32 100.90 100.90 100.90 100.90 0.2K
11:33 100.90 100.90 100.90 100.90 0.2K
11:34 100.95 100.95 100.78 100.90 0.9K
11:35 100.90 100.90 100.90 100.90 0.8K
11:36 100.93 100.93 100.90 100.90 3.6K
11:37 100.95 100.95 100.95 100.95 1.5K
11:38 100.95 100.95 100.95 100.95 0.4K
11:39 100.95 100.96 100.95 100.95 0.9K
11:40 100.95 100.95 100.95 100.95 0.3K
11:41 100.95 100.99 100.87 100.87 1.6K
11:42 100.93 100.93 100.90 100.90 2.1K
11:43 100.90 100.94 100.90 100.94 0.9K
11:44 100.94 100.94 100.94 100.94 0.0K
11:45 100.95 100.96 100.95 100.96 3.3K
11:46 100.96 100.96 100.90 100.90 2.3K
11:47 101.00 101.00 101.00 101.00 1.0K
11:48 101.00 101.00 101.00 101.00 0.2K
11:49 100.93 100.93 100.90 100.90 2.4K
11:50 100.90 100.90 100.90 100.90 0.2K
11:51 101.10 101.10 100.99 100.99 3.1K
11:52 100.99 100.99 100.90 100.90 0.4K
11:53 101.00 101.04 101.00 101.04 4.2K
11:54 101.04 101.04 101.00 101.00 0.9K
11:55 100.96 100.96 100.96 100.96 0.3K
11:56 100.90 100.90 100.86 100.86 3.0K
11:57 100.85 100.90 100.85 100.85 1.1K
11:58 100.85 100.85 100.85 100.85 0.7K
11:59 100.75 100.75 100.66 100.66 50.5K
12:00 100.66 100.81 100.66 100.81 0.4K
12:01 100.81 100.81 100.81 100.81 0.2K
12:02 100.81 100.81 100.81 100.81 0.0K
12:03 100.81 100.81 100.81 100.81 0.2K
12:04 100.70 100.70 100.66 100.66 1.1K
12:05 100.66 100.66 100.66 100.66 0.0K
12:06 100.75 100.75 100.74 100.74 0.6K
12:07 100.73 100.73 100.73 100.73 1.1K
12:08 100.73 100.73 100.73 100.73 0.2K
12:09 100.66 100.75 100.66 100.68 2.7K
12:10 100.67 100.67 100.67 100.67 1.6K
12:11 100.67 100.67 100.67 100.67 0.1K
12:12 100.67 100.75 100.67 100.75 0.3K
12:13 100.75 100.75 100.75 100.75 0.0K
12:14 100.75 100.75 100.67 100.67 0.3K
12:15 100.67 100.67 100.60 100.60 2.2K
12:16 100.60 100.60 100.60 100.60 6.9K
12:17 100.60 100.60 100.60 100.60 0.0K
12:18 100.60 100.60 100.60 100.60 0.0K
12:19 100.60 100.60 100.27 100.56 5.4K
12:20 100.56 100.56 100.56 100.56 0.0K
12:21 100.56 100.56 100.48 100.48 0.2K
12:22 100.48 100.48 100.48 100.48 0.0K
12:23 100.48 100.48 100.48 100.48 0.0K
12:24 100.48 100.48 100.48 100.48 0.0K
12:25 100.48 100.48 100.48 100.48 0.0K
12:26 100.48 100.48 100.48 100.48 0.1K
12:27 100.49 100.49 100.49 100.49 0.4K
12:28 100.49 100.49 100.49 100.49 0.2K
12:29 100.32 100.45 100.32 100.45 0.4K
12:30 100.45 100.45 100.45 100.45 0.0K
12:31 100.45 100.45 100.45 100.45 0.0K
12:32 100.45 100.45 100.39 100.39 0.3K
12:33 100.39 100.39 100.39 100.39 0.1K
12:34 100.39 100.39 100.32 100.32 2.4K
12:35 100.32 100.32 100.32 100.32 0.0K
12:36 100.37 100.37 100.37 100.37 0.1K
12:37 100.37 100.37 100.37 100.37 0.0K
12:38 100.37 100.37 100.37 100.37 0.1K
12:39 100.37 100.37 100.37 100.37 0.0K
12:40 100.37 100.37 100.37 100.37 0.0K
12:41 100.37 100.37 100.37 100.37 0.1K
12:42 100.37 100.37 100.37 100.37 0.1K
12:43 100.26 100.26 100.26 100.26 0.6K
12:44 100.30 100.30 100.28 100.28 1.9K
12:45 100.28 100.29 100.27 100.29 0.7K
12:46 100.29 100.29 100.29 100.29 0.2K
12:47 100.29 100.29 100.18 100.18 0.9K
12:48 100.10 100.26 100.10 100.26 0.6K
12:49 100.26 100.26 100.26 100.26 0.4K
12:50 100.26 100.26 100.26 100.26 0.2K
12:51 100.25 100.25 100.25 100.25 0.9K
12:52 100.16 100.16 100.16 100.16 1.5K
12:53 100.25 100.29 100.18 100.18 3.6K
12:54 100.18 100.18 100.18 100.18 0.1K
12:55 100.18 100.18 100.18 100.18 0.2K
12:56 100.18 100.18 100.10 100.10 1.1K
12:57 100.10 100.10 100.10 100.10 0.0K
12:58 100.20 100.20 100.15 100.15 0.6K
12:59 100.15 100.15 100.15 100.15 0.0K
13:00 100.15 100.15 100.15 100.15 0.0K
13:01 100.15 100.15 100.10 100.15 0.5K
13:02 100.15 100.15 100.00 100.00 2.5K
13:03 100.00 100.00 100.00 100.00 0.2K
13:04 100.00 100.11 100.00 100.11 1.0K
13:05 100.25 100.25 100.25 100.25 0.4K
13:06 100.25 100.25 100.25 100.25 0.1K
13:07 100.25 100.25 100.17 100.17 0.6K
13:08 100.17 100.17 100.17 100.17 0.0K
13:09 100.17 100.17 100.17 100.17 0.3K
13:10 100.10 100.10 99.96 99.96 7.5K
13:11 99.96 99.96 99.96 99.96 0.0K
13:12 99.96 99.96 99.96 99.96 1.0K
13:13 99.96 99.96 99.92 99.92 0.3K
13:14 99.92 99.92 99.92 99.92 0.1K
13:15 99.92 100.00 99.92 100.00 0.2K
13:16 100.00 100.00 99.93 99.93 0.2K
13:17 99.86 99.86 99.86 99.86 1.1K
13:18 99.85 99.85 99.85 99.85 0.3K
13:19 99.88 99.88 99.88 99.88 1.0K
13:20 99.88 99.88 99.76 99.76 1.1K
13:21 99.76 99.76 99.45 99.45 2.9K
13:22 99.20 99.20 99.20 99.20 1.0K
13:23 99.20 99.20 99.20 99.20 0.2K
13:24 99.20 99.43 99.20 99.43 0.5K
13:25 99.43 99.43 99.20 99.24 1.9K
13:26 99.24 99.24 98.88 98.88 4.2K
13:27 98.69 98.69 98.50 98.50 4.5K
13:28 98.75 99.00 98.74 99.00 4.4K
13:29 99.00 99.00 99.00 99.00 0.1K
13:30 99.00 99.00 99.00 99.00 0.0K
13:31 98.80 98.80 98.60 98.60 0.3K
13:32 98.60 98.60 98.60 98.60 0.0K
13:33 98.60 98.75 98.60 98.75 0.4K
13:34 98.75 98.75 98.60 98.67 0.9K
13:35 98.67 98.67 98.67 98.67 1.0K
13:36 99.00 99.49 99.00 99.49 2.3K
13:37 99.49 99.49 99.49 99.49 0.1K
13:38 99.49 99.49 99.49 99.49 0.0K
13:39 99.70 99.70 99.70 99.70 4.5K
13:40 99.70 99.70 99.70 99.70 0.0K
13:41 99.70 99.70 99.70 99.70 0.0K
13:42 99.70 99.70 99.70 99.70 0.2K
13:43 99.84 99.84 99.84 99.84 0.4K
13:44 99.85 99.85 99.85 99.85 0.1K
13:45 99.92 99.92 99.92 99.92 1.2K
13:46 99.85 99.85 99.85 99.85 0.1K
13:47 99.78 99.78 99.78 99.78 1.8K
13:48 99.85 99.85 99.85 99.85 0.1K
13:49 99.83 99.83 99.83 99.83 1.9K
13:50 99.83 99.83 99.83 99.83 0.0K
13:51 99.83 99.83 99.83 99.83 0.2K
13:52 99.83 99.99 99.83 99.99 0.6K
13:53 100.00 100.00 99.92 100.00 2.3K
13:54 100.13 100.13 99.92 99.92 0.5K
13:55 99.86 99.86 99.86 99.86 0.1K
13:56 99.86 99.86 99.86 99.86 0.0K
13:57 100.30 100.30 100.30 100.30 0.3K
13:58 100.30 100.30 100.30 100.30 0.2K
13:59 100.30 100.30 100.04 100.04 0.3K
14:00 100.28 100.28 100.28 100.28 0.2K
14:01 100.28 100.28 100.00 100.00 4.4K
14:02 100.00 100.00 100.00 100.00 0.0K
14:03 100.00 100.00 100.00 100.00 0.3K
14:04 100.30 100.30 100.30 100.30 0.3K
14:05 100.30 100.30 100.10 100.10 0.3K
14:06 100.30 100.30 100.03 100.03 0.4K
14:07 100.30 100.30 100.30 100.30 1.2K
14:08 100.30 100.38 100.30 100.38 2.7K
14:09 100.01 100.01 100.01 100.01 0.2K
14:10 100.01 100.01 100.01 100.01 0.0K
14:11 100.01 100.30 100.01 100.30 0.4K
14:12 100.30 100.30 100.30 100.30 0.4K
14:13 100.33 100.33 100.10 100.10 0.3K
14:14 100.10 100.10 100.10 100.10 0.0K
14:15 100.01 100.33 100.01 100.33 0.6K
14:16 100.33 100.33 100.21 100.21 0.8K
14:17 100.21 100.30 100.21 100.30 0.5K
14:18 100.30 100.30 100.30 100.30 0.0K
14:19 100.30 100.32 100.30 100.32 0.4K
14:20 100.36 100.36 100.22 100.30 1.5K
14:21 100.59 100.59 100.02 100.02 1.6K
14:22 100.02 100.02 100.02 100.02 0.0K
14:23 100.26 100.26 100.26 100.26 0.3K
14:24 100.26 100.26 100.26 100.26 0.1K
14:25 100.26 100.26 100.26 100.26 0.2K
14:26 100.26 100.26 100.26 100.26 0.0K
14:27 100.09 100.09 100.09 100.09 0.2K
14:28 100.09 100.35 100.09 100.35 0.3K
14:29 100.17 100.26 100.17 100.26 1.0K
14:30 100.26 100.26 100.26 100.26 0.1K
14:31 100.09 100.09 100.01 100.01 0.3K
14:32 100.01 100.01 100.01 100.01 0.0K
14:33 100.01 100.16 100.01 100.01 0.5K
14:34 100.01 100.15 100.01 100.15 3.9K
14:35 100.15 100.15 100.08 100.08 2.7K
14:36 100.08 100.21 100.08 100.21 0.2K
14:37 100.21 100.21 100.08 100.15 0.7K
14:38 100.15 100.21 100.15 100.21 0.2K
14:39 100.01 100.01 100.01 100.01 0.2K
14:40 100.01 100.01 100.01 100.01 0.0K
14:41 100.14 100.39 100.14 100.39 2.2K
14:42 100.20 100.20 100.02 100.02 0.9K
14:43 100.02 100.02 100.02 100.02 0.0K
14:44 100.02 100.39 100.02 100.18 1.8K
14:45 100.10 100.11 100.10 100.11 1.2K
14:46 100.11 100.11 100.02 100.02 1.6K
14:47 100.02 100.02 100.02 100.02 0.1K
14:48 100.02 100.02 100.02 100.02 0.1K
14:49 100.02 100.02 99.59 99.59 0.6K
14:50 99.59 99.96 99.59 99.96 0.3K
14:51 99.96 99.96 99.96 99.96 0.1K
14:52 99.96 99.96 99.96 99.96 0.1K
14:53 99.96 99.96 99.60 99.60 0.2K
14:54 99.60 99.60 99.60 99.60 0.0K
14:55 99.60 99.60 99.60 99.60 0.0K
14:56 99.58 99.58 99.58 99.58 0.1K
14:57 99.58 99.58 99.58 99.58 0.0K
14:58 99.58 99.58 99.58 99.58 0.1K
14:59 99.57 99.57 99.57 99.57 0.2K
15:00 99.57 99.57 99.57 99.57 0.0K
15:01 99.57 99.93 99.57 99.93 0.1K
15:02 99.93 99.93 99.93 99.93 0.0K
15:03 99.75 99.77 99.75 99.77 0.4K
15:04 99.75 99.75 99.75 99.75 0.2K
15:05 99.75 99.75 99.75 99.75 0.0K
15:06 99.75 99.75 99.75 99.75 0.1K
15:07 99.92 99.92 99.92 99.92 0.6K
15:08 99.76 99.76 99.76 99.76 0.2K
15:09 99.76 99.76 99.76 99.76 0.0K
15:10 99.76 99.76 99.76 99.76 0.0K
15:11 99.76 99.76 99.76 99.76 0.0K
15:12 99.76 99.76 99.60 99.60 0.7K
15:13 99.41 99.41 99.10 99.10 2.5K
15:14 99.10 99.10 99.10 99.10 0.0K
15:15 99.35 99.36 99.35 99.36 1.0K
15:16 99.55 99.57 99.55 99.57 0.6K
15:17 99.55 99.58 99.55 99.55 1.8K
15:18 99.58 99.58 99.38 99.38 0.7K
15:19 99.38 99.38 99.38 99.38 0.0K
15:20 99.38 99.38 99.38 99.38 0.0K
15:21 99.38 99.38 99.38 99.38 0.0K
15:22 99.38 99.50 99.38 99.50 0.9K
15:23 99.50 99.50 99.50 99.50 0.0K
15:24 99.50 99.50 99.50 99.50 0.0K
15:25 99.50 99.63 99.50 99.63 0.2K
15:26 99.63 99.63 99.63 99.63 0.0K
15:27 99.63 99.63 99.39 99.39 0.7K
15:28 99.39 99.63 99.39 99.63 0.1K
15:29 99.63 99.63 99.63 99.63 0.0K
15:30 99.63 99.63 99.63 99.63 0.0K
15:31 99.63 99.63 99.63 99.63 0.3K
15:32 99.63 99.63 99.63 99.63 0.5K
15:33 99.63 99.63 99.63 99.63 0.0K
15:34 99.63 99.63 99.63 99.63 0.0K
15:35 99.63 99.63 99.63 99.63 0.7K
15:36 99.63 99.65 99.63 99.65 0.2K
15:37 99.65 99.65 99.65 99.65 0.3K
15:38 99.65 99.83 99.65 99.83 0.3K
15:39 99.64 99.64 99.63 99.63 2.0K
15:40 99.63 99.63 99.63 99.63 0.4K
15:41 99.63 99.74 99.63 99.74 0.2K
15:42 99.74 99.74 99.74 99.74 0.1K
15:43 99.74 99.74 99.74 99.74 0.1K
15:44 99.74 99.74 99.35 99.35 0.2K
15:45 99.35 99.35 99.35 99.35 1.0K
15:46 99.35 99.35 99.35 99.35 0.1K
15:47 99.64 99.64 99.64 99.64 0.6K
15:48 99.71 99.71 99.71 99.71 0.3K
15:49 99.71 99.74 99.71 99.74 0.3K
15:50 99.74 99.91 99.74 99.91 2.8K
15:51 99.91 99.91 99.91 99.91 0.0K
15:52 99.91 99.91 99.61 99.61 1.0K
15:53 99.91 99.91 99.91 99.91 0.8K
15:54 99.91 99.91 99.91 99.91 0.0K
15:55 99.91 99.91 99.91 99.91 0.0K
15:56 99.91 99.91 99.89 99.89 0.6K
15:57 99.89 99.89 99.85 99.85 0.6K
15:58 99.85 99.93 99.85 99.93 0.4K
15:59 99.93 100.00 99.93 100.00 1.6K
16:00 100.00 100.00 99.85 100.00 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available