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
09:31 101.35 101.75 100.00 101.73 7.8K
09:32 101.38 101.38 101.38 101.38 0.2K
09:33 101.38 101.38 101.25 101.25 1.1K
09:34 101.25 101.38 101.25 101.38 16.6K
09:35 101.26 101.41 101.25 101.25 3.1K
09:36 101.25 101.49 101.25 101.25 2.0K
09:37 101.25 101.25 101.24 101.24 4.1K
09:38 101.30 101.30 101.30 101.30 0.4K
09:39 101.30 101.30 101.30 101.30 0.1K
09:40 101.30 101.35 101.30 101.35 0.8K
09:41 101.35 101.35 101.24 101.24 1.9K
09:42 101.24 101.24 101.23 101.23 1.1K
09:43 101.23 101.23 101.10 101.13 2.8K
09:44 101.14 101.25 101.14 101.25 0.8K
09:45 101.13 101.15 101.13 101.15 3.0K
09:46 101.10 101.10 101.01 101.01 1.8K
09:47 101.01 101.15 100.82 100.82 3.4K
09:48 100.82 100.82 100.82 100.82 0.0K
09:49 100.82 100.82 100.81 100.81 0.3K
09:50 100.85 100.98 100.85 100.98 0.8K
09:51 100.98 100.98 100.85 100.85 0.8K
09:52 100.85 100.85 100.85 100.85 0.2K
09:53 100.85 100.85 100.79 100.79 0.3K
09:54 100.74 100.74 100.70 100.70 0.4K
09:55 100.70 100.75 100.70 100.75 0.9K
09:56 100.75 100.88 100.75 100.75 1.1K
09:57 100.75 100.75 100.75 100.75 0.0K
09:58 101.00 101.10 101.00 101.06 3.6K
09:59 101.06 101.06 101.06 101.06 0.0K
10:00 101.06 101.06 100.75 101.05 0.7K
10:01 101.05 101.05 101.05 101.05 0.1K
10:02 101.05 101.05 100.98 100.98 0.2K
10:03 100.98 101.14 100.98 101.14 12.1K
10:04 101.03 101.03 101.00 101.00 2.0K
10:05 100.76 100.76 100.76 100.76 0.2K
10:06 100.76 100.76 100.76 100.76 0.0K
10:07 100.76 101.13 100.76 101.13 0.5K
10:08 101.13 101.13 100.95 100.95 0.1K
10:09 101.00 101.00 101.00 101.00 0.1K
10:10 101.00 101.00 101.00 101.00 0.7K
10:11 101.00 101.00 101.00 101.00 0.1K
10:12 101.00 101.00 101.00 101.00 0.1K
10:13 101.00 101.00 101.00 101.00 0.0K
10:14 101.00 101.00 101.00 101.00 0.2K
10:15 101.00 101.00 100.99 100.99 0.2K
10:16 100.95 101.01 100.82 101.01 1.0K
10:17 101.01 101.01 101.01 101.01 0.5K
10:18 101.01 101.01 101.01 101.01 0.0K
10:19 101.01 101.01 101.01 101.01 0.0K
10:20 101.01 101.09 101.01 101.09 0.4K
10:21 101.09 101.09 100.96 100.96 0.5K
10:22 101.09 101.09 101.09 101.09 0.7K
10:23 101.09 101.09 101.09 101.09 0.0K
10:24 101.09 101.09 100.95 100.95 0.6K
10:25 100.97 100.97 100.97 100.97 0.3K
10:26 100.97 100.97 100.97 100.97 0.1K
10:27 100.97 100.97 100.97 100.97 0.1K
10:28 100.97 100.97 100.97 100.97 0.1K
10:29 100.97 100.97 100.92 100.92 0.2K
10:30 100.92 100.92 100.92 100.92 0.0K
10:31 100.94 100.94 100.85 100.85 3.6K
10:32 100.85 100.94 100.85 100.94 0.4K
10:33 101.00 101.00 100.99 101.00 1.2K
10:34 101.00 101.00 100.98 100.98 1.0K
10:35 100.98 100.98 100.98 100.98 0.1K
10:36 100.98 101.00 100.98 101.00 0.6K
10:37 101.00 101.00 100.89 100.89 22.4K
10:38 100.89 100.89 100.89 100.89 0.0K
10:39 100.89 100.94 100.89 100.94 3.0K
10:40 100.94 100.94 100.94 100.94 0.0K
10:41 100.94 100.94 100.94 100.94 0.0K
10:42 100.94 100.94 100.92 100.92 0.3K
10:43 100.92 100.92 100.92 100.92 0.1K
10:44 100.90 100.90 100.86 100.86 4.5K
10:45 100.86 100.86 100.86 100.86 0.0K
10:46 100.86 100.94 100.86 100.94 0.5K
10:47 100.94 100.94 100.94 100.94 0.0K
10:48 100.90 100.90 100.90 100.90 0.1K
10:49 100.90 100.90 100.90 100.90 0.0K
10:50 100.90 100.90 100.89 100.89 0.1K
10:51 100.89 100.89 100.80 100.80 0.3K
10:52 100.86 100.86 100.86 100.86 0.3K
10:53 100.81 100.81 100.81 100.81 1.0K
10:54 100.81 100.81 100.81 100.81 0.0K
10:55 100.81 100.81 100.81 100.81 0.0K
10:56 100.81 100.83 100.81 100.83 0.3K
10:57 100.89 100.89 100.89 100.89 0.7K
10:58 100.89 100.89 100.87 100.87 0.1K
10:59 100.87 100.87 100.87 100.87 0.1K
11:00 100.87 100.93 100.87 100.93 0.6K
11:01 100.93 100.93 100.93 100.93 0.0K
11:02 100.93 100.93 100.93 100.93 0.1K
11:03 100.93 100.93 100.93 100.93 0.0K
11:04 100.93 100.93 100.93 100.93 0.3K
11:05 100.85 100.85 100.85 100.85 0.2K
11:06 100.85 100.85 100.85 100.85 0.7K
11:07 100.90 100.95 100.90 100.95 4.1K
11:08 100.95 100.95 100.95 100.95 0.1K
11:09 100.95 100.95 100.95 100.95 0.1K
11:10 100.87 100.94 100.87 100.90 0.6K
11:11 100.80 100.80 100.80 100.80 0.1K
11:12 100.86 100.86 100.86 100.86 0.3K
11:13 100.87 100.87 100.87 100.87 0.4K
11:14 100.87 100.87 100.87 100.87 4.2K
11:15 100.87 100.87 100.87 100.87 0.1K
11:16 100.87 100.87 100.86 100.86 0.2K
11:17 100.85 100.85 100.80 100.85 0.6K
11:18 100.85 100.85 100.85 100.85 0.6K
11:19 100.85 100.85 100.85 100.85 0.2K
11:20 100.85 100.89 100.85 100.86 2.3K
11:21 100.89 100.89 100.89 100.89 0.1K
11:22 100.85 100.90 100.85 100.90 5.8K
11:23 101.00 101.00 101.00 101.00 4.4K
11:24 101.00 101.00 101.00 101.00 0.0K
11:25 101.00 101.00 101.00 101.00 1.9K
11:26 101.00 101.00 101.00 101.00 3.0K
11:27 101.00 101.00 101.00 101.00 0.2K
11:28 101.00 101.00 100.98 100.98 0.3K
11:29 101.00 101.00 100.95 100.95 1.9K
11:30 100.98 100.98 100.98 100.98 3.3K
11:31 100.98 100.98 100.90 100.90 0.4K
11:32 100.90 100.90 100.90 100.90 0.0K
11:33 100.90 100.90 100.90 100.90 0.0K
11:34 100.95 101.00 100.95 101.00 1.2K
11:35 101.00 101.00 101.00 101.00 0.0K
11:36 101.00 101.00 101.00 101.00 0.0K
11:37 101.00 101.00 101.00 101.00 0.0K
11:38 101.00 101.00 101.00 101.00 0.0K
11:39 101.00 101.00 101.00 101.00 0.0K
11:40 101.00 101.00 100.99 100.99 0.1K
11:41 100.99 100.99 100.99 100.99 0.3K
11:42 100.99 100.99 100.99 100.99 0.0K
11:43 100.99 100.99 100.99 100.99 0.1K
11:44 100.99 100.99 100.90 100.90 1.7K
11:45 101.00 101.00 101.00 101.00 0.3K
11:46 101.00 101.00 101.00 101.00 0.0K
11:47 101.00 101.00 101.00 101.00 0.1K
11:48 101.00 101.00 101.00 101.00 0.0K
11:49 101.00 101.00 101.00 101.00 1.4K
11:50 101.00 101.00 100.90 100.90 0.3K
11:51 101.00 101.00 101.00 101.00 0.3K
11:52 101.00 101.00 100.95 100.95 0.5K
11:53 100.95 100.95 100.95 100.95 0.1K
11:54 101.03 101.03 101.03 101.03 5.9K
11:55 101.03 101.03 101.02 101.02 0.5K
11:56 101.02 101.02 101.02 101.02 0.0K
11:57 101.02 101.02 101.02 101.02 0.1K
11:58 101.02 101.02 101.02 101.02 0.0K
11:59 101.02 101.02 101.02 101.02 0.3K
12:00 101.02 101.02 101.02 101.02 0.0K
12:01 101.08 101.08 101.08 101.08 1.1K
12:02 101.08 101.08 101.08 101.08 0.0K
12:03 101.08 101.08 101.08 101.08 0.2K
12:04 101.08 101.08 101.08 101.08 0.4K
12:05 101.14 101.14 101.14 101.14 0.3K
12:06 101.13 101.18 101.13 101.18 1.0K
12:07 101.18 101.21 101.18 101.21 0.3K
12:08 101.21 101.21 101.21 101.21 0.1K
12:09 101.21 101.21 101.21 101.21 0.0K
12:10 101.20 101.20 101.00 101.00 30.1K
12:11 101.00 101.25 101.00 101.25 0.2K
12:12 101.25 101.25 101.25 101.25 0.1K
12:13 101.25 101.25 101.25 101.25 0.3K
12:14 101.25 101.25 101.20 101.20 1.7K
12:15 101.23 101.23 101.19 101.19 1.1K
12:16 101.19 101.19 101.19 101.19 0.2K
12:17 101.19 101.19 101.12 101.12 0.1K
12:18 101.12 101.12 101.12 101.12 0.4K
12:19 101.12 101.12 101.12 101.12 0.0K
12:20 101.12 101.12 101.12 101.12 0.1K
12:21 101.12 101.12 101.12 101.12 0.3K
12:22 101.01 101.12 101.01 101.12 0.5K
12:23 101.12 101.12 101.12 101.12 0.2K
12:24 101.12 101.12 101.11 101.11 0.6K
12:25 101.11 101.11 101.11 101.11 0.0K
12:26 101.11 101.11 101.11 101.11 0.0K
12:27 101.11 101.11 101.11 101.11 0.0K
12:28 101.14 101.14 101.14 101.14 0.5K
12:29 101.14 101.14 101.14 101.14 0.2K
12:30 101.14 101.14 101.14 101.14 0.1K
12:31 101.14 101.18 101.14 101.14 10.5K
12:32 101.14 101.14 101.14 101.14 0.0K
12:33 101.14 101.14 101.14 101.14 0.0K
12:34 101.14 101.14 101.14 101.14 0.0K
12:35 101.14 101.14 101.14 101.14 0.3K
12:36 101.14 101.14 101.14 101.14 0.5K
12:37 101.14 101.14 101.14 101.14 0.3K
12:38 101.16 101.22 101.16 101.22 0.8K
12:39 101.22 101.22 101.22 101.22 0.1K
12:40 101.22 101.22 101.14 101.14 0.1K
12:41 101.14 101.14 101.14 101.14 2.2K
12:42 101.14 101.14 101.14 101.14 0.4K
12:43 101.14 101.14 101.14 101.14 0.1K
12:44 101.14 101.14 101.14 101.14 0.6K
12:45 101.14 101.14 101.14 101.14 1.7K
12:46 101.14 101.15 101.14 101.15 0.2K
12:47 101.25 101.25 101.25 101.25 0.2K
12:48 101.25 101.25 101.25 101.25 0.1K
12:49 101.25 101.25 101.25 101.25 0.0K
12:50 101.25 101.25 101.25 101.25 0.1K
12:51 101.25 101.25 101.25 101.25 0.2K
12:52 101.15 101.15 101.15 101.15 1.0K
12:53 101.15 101.15 101.15 101.15 0.0K
12:54 101.15 101.15 101.15 101.15 0.1K
12:55 101.15 101.15 101.15 101.15 0.8K
12:56 101.15 101.15 101.15 101.15 0.0K
12:57 101.15 101.15 101.15 101.15 0.1K
12:58 101.15 101.15 101.15 101.15 0.0K
12:59 101.15 101.15 101.15 101.15 0.0K
13:00 101.15 101.15 101.15 101.15 0.2K
13:01 101.15 101.15 101.08 101.08 0.3K
13:02 101.15 101.15 101.15 101.15 0.2K
13:03 101.15 101.15 101.14 101.14 0.3K
13:04 101.14 101.14 101.08 101.08 1.1K
13:05 101.08 101.08 101.08 101.08 0.3K
13:06 101.08 101.08 101.08 101.08 0.0K
13:07 101.08 101.08 101.08 101.08 0.1K
13:08 101.08 101.08 101.08 101.08 0.1K
13:09 101.15 101.15 101.15 101.15 0.3K
13:10 101.15 101.15 101.15 101.15 0.2K
13:11 101.15 101.15 101.15 101.15 0.1K
13:12 101.15 101.15 101.15 101.15 0.0K
13:13 101.15 101.15 101.15 101.15 0.1K
13:14 101.15 101.15 101.15 101.15 0.0K
13:15 101.15 101.15 101.15 101.15 0.0K
13:16 101.15 101.15 101.15 101.15 1.2K
13:17 101.25 101.25 101.25 101.25 0.2K
13:18 101.25 101.25 101.25 101.25 0.2K
13:19 101.25 101.25 101.25 101.25 0.0K
13:20 101.25 101.25 101.25 101.25 0.0K
13:21 101.25 101.25 101.25 101.25 0.2K
13:22 101.25 101.25 101.25 101.25 0.1K
13:23 101.25 101.25 101.25 101.25 0.0K
13:24 101.25 101.25 101.25 101.25 0.1K
13:25 101.25 101.25 101.25 101.25 0.0K
13:26 101.25 101.25 101.25 101.25 0.0K
13:27 101.25 101.25 101.25 101.25 0.0K
13:28 101.00 101.00 101.00 101.00 0.3K
13:29 101.00 101.00 101.00 101.00 0.1K
13:30 100.77 100.77 100.77 100.77 1.4K
13:31 100.99 100.99 100.99 100.99 0.1K
13:32 100.99 100.99 100.99 100.99 0.1K
13:33 100.99 100.99 100.99 100.99 0.0K
13:34 100.99 101.00 100.99 101.00 0.3K
13:35 101.00 101.00 100.96 100.96 0.5K
13:36 100.90 100.90 100.90 100.90 0.5K
13:37 100.90 100.90 100.90 100.90 0.1K
13:38 100.90 100.90 100.90 100.90 0.1K
13:39 100.90 100.90 100.90 100.90 0.0K
13:40 101.10 101.10 101.10 101.10 2.0K
13:41 101.10 101.10 101.00 101.00 0.8K
13:42 101.00 101.00 101.00 101.00 0.0K
13:43 101.00 101.00 101.00 101.00 0.0K
13:44 101.00 101.00 101.00 101.00 0.1K
13:45 101.00 101.00 101.00 101.00 0.6K
13:46 101.00 101.00 101.00 101.00 0.1K
13:47 101.00 101.00 101.00 101.00 0.0K
13:48 101.03 101.03 101.03 101.03 0.1K
13:49 101.03 101.03 101.03 101.03 0.2K
13:50 101.03 101.03 101.03 101.03 0.1K
13:51 101.03 101.03 101.03 101.03 0.0K
13:52 101.03 101.03 101.03 101.03 0.3K
13:53 101.03 101.03 101.03 101.03 0.1K
13:54 101.03 101.03 101.03 101.03 1.2K
13:55 101.03 101.03 101.03 101.03 0.1K
13:56 101.03 101.03 101.03 101.03 0.0K
13:57 101.03 101.03 101.03 101.03 0.0K
13:58 101.03 101.03 101.02 101.02 1.0K
13:59 101.02 101.02 101.02 101.02 0.5K
14:00 101.02 101.02 101.02 101.02 0.1K
14:01 101.02 101.02 101.02 101.02 0.0K
14:02 101.02 101.02 101.02 101.02 0.1K
14:03 101.02 101.02 101.02 101.02 0.0K
14:04 101.03 101.03 101.03 101.03 0.1K
14:05 101.03 101.03 101.03 101.03 0.0K
14:06 101.03 101.03 101.03 101.03 0.0K
14:07 101.03 101.03 101.03 101.03 0.1K
14:08 101.03 101.03 101.03 101.03 0.0K
14:09 101.03 101.03 101.03 101.03 0.1K
14:10 101.03 101.03 101.03 101.03 0.0K
14:11 101.03 101.03 101.03 101.03 0.3K
14:12 101.03 101.03 101.03 101.03 0.0K
14:13 101.03 101.03 101.03 101.03 0.1K
14:14 101.03 101.03 101.03 101.03 0.1K
14:15 101.03 101.03 100.99 100.99 1.2K
14:16 100.99 100.99 100.99 100.99 0.0K
14:17 100.97 100.97 100.95 100.95 0.6K
14:18 100.97 100.97 100.97 100.97 0.8K
14:19 100.99 100.99 100.95 100.95 4.0K
14:20 100.97 100.97 100.95 100.95 0.2K
14:21 100.95 101.00 100.95 101.00 1.2K
14:22 101.00 101.00 101.00 101.00 0.0K
14:23 100.95 100.95 100.95 100.95 0.6K
14:24 100.95 100.95 100.95 100.95 0.3K
14:25 101.25 101.25 101.25 101.25 0.5K
14:26 101.25 101.25 101.25 101.25 0.2K
14:27 101.08 101.08 101.08 101.08 0.3K
14:28 101.08 101.08 101.08 101.08 0.4K
14:29 101.08 101.08 101.08 101.08 0.0K
14:30 101.08 101.08 101.07 101.08 0.7K
14:31 101.00 101.00 100.91 100.91 0.4K
14:32 100.91 100.91 100.91 100.91 0.0K
14:33 100.91 100.91 100.91 100.91 0.0K
14:34 100.91 100.98 100.91 100.98 0.1K
14:35 100.98 100.98 100.98 100.98 0.0K
14:36 100.98 100.98 100.98 100.98 0.0K
14:37 100.98 100.98 100.98 100.98 0.0K
14:38 100.98 100.98 100.98 100.98 0.0K
14:39 100.98 100.98 100.98 100.98 0.0K
14:40 100.98 101.01 100.98 101.01 0.5K
14:41 101.01 101.01 101.01 101.01 0.0K
14:42 100.95 100.95 100.95 100.95 0.2K
14:43 100.95 100.95 100.95 100.95 0.0K
14:44 100.95 100.95 100.95 100.95 0.0K
14:45 101.00 101.03 101.00 101.03 0.8K
14:46 101.03 101.03 101.03 101.03 0.2K
14:47 101.03 101.03 101.03 101.03 0.0K
14:48 101.10 101.11 101.10 101.11 0.2K
14:49 101.11 101.11 101.11 101.11 0.3K
14:50 101.13 101.13 101.03 101.03 1.5K
14:51 101.03 101.03 101.03 101.03 0.1K
14:52 101.03 101.03 101.01 101.01 0.6K
14:53 101.01 101.01 101.01 101.01 0.2K
14:54 101.01 101.25 101.01 101.25 0.7K
14:55 101.25 101.25 101.04 101.04 0.2K
14:56 101.04 101.13 101.04 101.13 0.5K
14:57 101.13 101.13 101.13 101.13 0.3K
14:58 101.13 101.13 101.10 101.10 0.3K
14:59 101.10 101.10 101.10 101.10 0.0K
15:00 101.13 101.13 101.13 101.13 0.5K
15:01 101.13 101.13 101.02 101.02 2.5K
15:02 101.02 101.02 101.02 101.02 0.0K
15:03 101.02 101.02 101.02 101.02 0.2K
15:04 101.02 101.02 101.02 101.02 0.3K
15:05 101.09 101.09 101.09 101.09 0.7K
15:06 101.09 101.09 101.09 101.09 0.5K
15:07 101.09 101.09 101.09 101.09 0.1K
15:08 101.09 101.09 101.02 101.02 0.9K
15:09 101.02 101.02 101.02 101.02 0.1K
15:10 101.02 101.07 101.00 101.04 0.7K
15:11 101.05 101.05 101.05 101.05 0.1K
15:12 101.05 101.05 101.05 101.05 0.0K
15:13 101.05 101.05 101.05 101.05 0.1K
15:14 100.97 100.97 100.90 100.90 8.0K
15:15 100.89 100.89 100.89 100.89 0.3K
15:16 100.89 100.89 100.89 100.89 0.1K
15:17 100.89 100.89 100.89 100.89 0.1K
15:18 100.89 100.89 100.80 100.80 0.1K
15:19 100.87 100.87 100.87 100.87 0.2K
15:20 100.87 101.09 100.87 101.09 0.2K
15:21 101.09 101.09 100.80 100.80 0.1K
15:22 100.80 100.80 100.80 100.80 0.1K
15:23 100.80 100.80 100.80 100.80 0.0K
15:24 100.80 100.80 100.80 100.80 0.1K
15:25 100.80 100.80 100.80 100.80 0.1K
15:26 100.80 100.80 100.80 100.80 0.0K
15:27 100.80 100.80 100.80 100.80 0.0K
15:28 100.92 100.92 100.92 100.92 0.1K
15:29 100.95 100.95 100.83 100.83 1.1K
15:30 100.83 100.83 100.83 100.83 0.1K
15:31 100.83 100.95 100.83 100.84 0.5K
15:32 101.02 101.02 101.02 101.02 0.1K
15:33 100.98 101.00 100.98 101.00 0.5K
15:34 101.00 101.00 101.00 101.00 0.0K
15:35 100.90 100.91 100.90 100.91 0.9K
15:36 100.91 100.91 100.91 100.91 0.0K
15:37 100.91 100.91 100.91 100.91 0.2K
15:38 100.91 100.91 100.91 100.91 0.0K
15:39 100.95 100.95 100.95 100.95 0.6K
15:40 100.95 100.95 100.91 100.91 0.1K
15:41 100.91 100.92 100.91 100.92 2.1K
15:42 100.92 100.92 100.92 100.92 0.8K
15:43 101.01 101.01 101.01 101.01 5.7K
15:44 101.01 101.01 101.01 101.01 0.2K
15:45 101.01 101.02 101.01 101.02 0.2K
15:46 101.02 101.02 100.95 100.95 1.2K
15:47 100.95 100.95 100.95 100.95 0.0K
15:48 100.95 100.95 100.93 100.93 0.2K
15:49 100.93 100.93 100.93 100.93 0.3K
15:50 100.91 100.91 100.91 100.91 0.8K
15:51 100.91 100.91 100.91 100.91 0.0K
15:52 100.91 100.99 100.91 100.99 0.3K
15:53 100.99 100.99 100.90 100.90 3.3K
15:54 100.90 100.90 100.90 100.90 0.0K
15:55 100.90 100.90 100.90 100.90 0.0K
15:56 100.90 100.94 100.90 100.94 1.4K
15:57 100.94 100.94 100.94 100.94 1.3K
15:58 100.94 101.00 100.94 101.00 3.6K
15:59 100.93 101.09 100.93 100.98 2.4K
16:00 100.98 101.25 100.90 100.91 8.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available