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
09:31 102.00 102.00 101.73 102.00 19.1K
09:32 102.00 102.00 102.00 102.00 0.1K
09:33 101.90 101.90 101.90 101.90 1.5K
09:34 101.90 101.90 101.50 101.64 1.9K
09:35 101.80 101.89 101.68 101.89 5.7K
09:36 101.70 101.87 101.50 101.85 4.3K
09:37 101.85 101.85 101.70 101.70 3.2K
09:38 101.70 101.70 101.50 101.50 1.5K
09:39 101.69 101.71 101.69 101.71 2.0K
09:40 101.70 101.70 101.50 101.50 2.0K
09:41 101.70 101.70 101.50 101.50 0.5K
09:42 101.80 101.80 101.50 101.50 2.5K
09:43 101.50 101.69 101.50 101.50 1.2K
09:44 101.50 101.50 101.50 101.50 0.2K
09:45 101.50 101.50 101.50 101.50 0.2K
09:46 101.50 101.69 101.50 101.69 0.5K
09:47 101.69 101.69 101.50 101.50 1.6K
09:48 101.50 101.50 101.50 101.50 0.2K
09:49 101.70 101.70 101.60 101.60 0.7K
09:50 101.60 101.69 101.60 101.69 0.5K
09:51 101.69 101.70 101.69 101.70 0.3K
09:52 101.70 101.70 101.69 101.70 4.2K
09:53 101.70 101.70 101.57 101.57 1.9K
09:54 101.57 101.78 101.57 101.78 0.1K
09:55 101.78 101.78 101.66 101.66 0.4K
09:56 101.66 101.66 101.66 101.66 0.1K
09:57 101.78 101.81 101.78 101.81 0.6K
09:58 101.70 101.70 101.70 101.70 0.8K
09:59 101.70 101.70 101.70 101.70 0.2K
10:00 101.81 101.81 101.78 101.78 15.5K
10:01 101.78 101.90 101.78 101.84 6.4K
10:02 101.84 101.85 101.84 101.85 0.5K
10:03 101.85 101.89 101.75 101.75 1.1K
10:04 101.75 101.90 101.75 101.90 1.0K
10:05 101.78 101.84 101.78 101.84 1.1K
10:06 101.64 101.83 101.64 101.83 0.8K
10:07 101.83 101.83 101.76 101.76 1.1K
10:08 101.76 101.76 101.76 101.76 0.0K
10:09 101.76 101.76 101.76 101.76 0.1K
10:10 101.76 101.79 101.76 101.79 0.4K
10:11 101.79 101.79 101.79 101.79 1.7K
10:12 101.79 101.82 101.79 101.80 2.9K
10:13 101.82 101.82 101.80 101.80 7.3K
10:14 101.80 101.89 101.77 101.89 1.5K
10:15 101.89 101.89 101.85 101.85 0.6K
10:16 101.85 101.85 101.85 101.85 0.1K
10:17 101.85 101.90 101.85 101.89 0.5K
10:18 101.89 101.89 101.77 101.77 0.3K
10:19 101.77 101.77 101.77 101.77 0.0K
10:20 101.98 101.98 101.96 101.96 1.3K
10:21 101.96 101.96 101.89 101.89 0.2K
10:22 101.89 101.89 101.89 101.89 0.2K
10:23 101.89 101.90 101.89 101.90 2.0K
10:24 101.89 101.89 101.89 101.89 1.3K
10:25 101.78 101.78 101.78 101.78 0.5K
10:26 101.78 101.89 101.78 101.88 0.7K
10:27 101.88 101.90 101.88 101.90 0.6K
10:28 101.90 101.90 101.83 101.83 2.6K
10:29 101.88 101.92 101.88 101.92 0.5K
10:30 101.92 101.92 101.87 101.87 0.6K
10:31 101.87 101.90 101.87 101.90 0.1K
10:32 101.90 101.90 101.90 101.90 0.0K
10:33 101.90 101.90 101.90 101.90 0.1K
10:34 101.90 101.90 101.88 101.88 0.4K
10:35 101.90 101.90 101.85 101.85 5.3K
10:36 101.88 101.88 101.80 101.88 3.4K
10:37 101.80 101.90 101.80 101.80 3.4K
10:38 101.90 101.90 101.80 101.80 1.8K
10:39 101.80 101.80 101.80 101.80 1.5K
10:40 101.80 101.89 101.80 101.89 0.3K
10:41 101.88 101.88 101.85 101.85 1.4K
10:42 101.85 101.90 101.85 101.86 2.1K
10:43 101.86 101.86 101.86 101.86 0.3K
10:44 101.88 101.88 101.88 101.88 0.3K
10:45 101.88 101.88 101.88 101.88 0.0K
10:46 101.88 101.88 101.88 101.88 0.2K
10:47 101.88 101.88 101.88 101.88 0.1K
10:48 101.88 101.88 101.88 101.88 0.2K
10:49 101.88 101.88 101.88 101.88 0.0K
10:50 101.88 101.88 101.88 101.88 0.2K
10:51 101.88 101.88 101.85 101.85 0.8K
10:52 101.85 101.85 101.85 101.85 0.1K
10:53 101.85 101.85 101.83 101.83 0.6K
10:54 101.83 101.83 101.83 101.83 1.2K
10:55 101.83 101.83 101.83 101.83 0.0K
10:56 101.83 101.83 101.83 101.83 0.0K
10:57 101.83 101.87 101.83 101.87 1.9K
10:58 101.90 101.90 101.90 101.90 0.2K
10:59 101.90 101.90 101.90 101.90 0.0K
11:00 101.85 101.85 101.85 101.85 2.0K
11:01 101.85 101.85 101.85 101.85 0.0K
11:02 101.83 101.83 101.83 101.83 0.3K
11:03 101.83 101.85 101.83 101.85 0.2K
11:04 101.85 101.85 101.85 101.85 1.2K
11:05 101.86 101.86 101.86 101.86 1.0K
11:06 101.86 101.86 101.86 101.86 0.6K
11:07 101.86 101.86 101.84 101.84 0.2K
11:08 101.84 101.84 101.84 101.84 0.0K
11:09 101.84 101.84 101.84 101.84 0.2K
11:10 101.84 101.84 101.84 101.84 0.0K
11:11 101.86 101.89 101.86 101.89 1.1K
11:12 101.89 101.89 101.89 101.89 0.1K
11:13 101.89 101.89 101.89 101.89 0.0K
11:14 101.86 101.86 101.80 101.80 0.9K
11:15 101.85 101.86 101.85 101.86 0.9K
11:16 101.85 101.86 101.85 101.86 0.9K
11:17 101.86 101.86 101.85 101.85 0.5K
11:18 101.80 101.80 101.80 101.80 0.2K
11:19 101.80 101.90 101.80 101.87 0.3K
11:20 101.87 101.87 101.86 101.86 0.2K
11:21 101.86 101.86 101.85 101.85 0.8K
11:22 101.85 101.85 101.80 101.80 0.8K
11:23 101.80 101.86 101.80 101.86 0.6K
11:24 101.85 101.86 101.85 101.86 1.8K
11:25 101.86 101.86 101.81 101.85 1.1K
11:26 101.85 101.85 101.82 101.82 0.5K
11:27 101.82 101.86 101.82 101.86 1.8K
11:28 101.83 101.83 101.83 101.83 0.4K
11:29 101.83 101.83 101.83 101.83 0.3K
11:30 101.80 101.80 101.80 101.80 0.5K
11:31 101.80 101.80 101.80 101.80 0.1K
11:32 101.80 101.80 101.80 101.80 0.6K
11:33 101.81 101.81 101.81 101.81 0.3K
11:34 101.81 101.81 101.81 101.81 0.7K
11:35 101.82 101.82 101.82 101.82 0.3K
11:36 101.82 101.82 101.82 101.82 0.3K
11:37 101.85 101.85 101.81 101.81 1.7K
11:38 101.81 101.82 101.81 101.82 0.5K
11:39 101.82 101.85 101.82 101.85 0.6K
11:40 101.82 101.82 101.82 101.82 0.5K
11:41 101.82 101.82 101.82 101.82 0.1K
11:42 101.82 101.85 101.82 101.85 0.9K
11:43 101.82 101.82 101.82 101.82 0.3K
11:44 101.81 101.83 101.81 101.83 2.5K
11:45 101.83 101.83 101.83 101.83 1.6K
11:46 101.83 101.83 101.82 101.83 0.5K
11:47 101.81 101.81 101.81 101.81 2.9K
11:48 101.81 101.84 101.81 101.84 0.7K
11:49 101.76 101.86 101.76 101.86 4.1K
11:50 101.81 101.81 101.71 101.71 1.4K
11:51 101.78 101.86 101.78 101.86 2.3K
11:52 101.86 101.86 101.77 101.77 1.6K
11:53 101.70 101.70 101.70 101.70 1.8K
11:54 101.70 101.70 101.70 101.70 0.3K
11:55 101.75 101.75 101.69 101.69 0.7K
11:56 101.69 101.75 101.69 101.75 0.7K
11:57 101.75 101.75 101.68 101.68 0.7K
11:58 101.68 101.68 101.68 101.68 0.0K
11:59 101.68 101.73 101.67 101.67 1.6K
12:00 101.67 101.67 101.67 101.67 0.5K
12:01 101.67 101.67 101.67 101.67 0.0K
12:02 101.67 101.67 101.67 101.67 0.1K
12:03 101.70 101.70 101.70 101.70 0.1K
12:04 101.70 101.70 101.70 101.70 0.2K
12:05 101.70 101.70 101.70 101.70 0.0K
12:06 101.70 101.70 101.69 101.69 0.2K
12:07 101.69 101.69 101.69 101.69 0.1K
12:08 101.69 101.69 101.69 101.69 0.1K
12:09 101.69 101.69 101.69 101.69 0.1K
12:10 101.71 101.71 101.71 101.71 0.7K
12:11 101.71 101.71 101.68 101.70 0.3K
12:12 101.70 101.71 101.70 101.71 0.2K
12:13 101.72 101.72 101.72 101.72 0.1K
12:14 101.72 101.72 101.67 101.69 1.0K
12:15 101.70 101.70 101.70 101.70 0.8K
12:16 101.70 101.75 101.70 101.75 0.1K
12:17 101.75 101.75 101.75 101.75 0.0K
12:18 101.75 101.75 101.75 101.75 0.4K
12:19 101.74 101.74 101.74 101.74 0.7K
12:20 101.74 101.74 101.74 101.74 0.1K
12:21 101.70 101.70 101.70 101.70 0.3K
12:22 101.71 101.71 101.71 101.71 0.4K
12:23 101.71 101.71 101.71 101.71 0.0K
12:24 101.71 101.78 101.71 101.77 0.5K
12:25 101.77 101.77 101.77 101.77 0.0K
12:26 101.77 101.77 101.77 101.77 0.0K
12:27 101.75 101.75 101.75 101.75 0.5K
12:28 101.75 101.75 101.75 101.75 0.0K
12:29 101.75 101.75 101.75 101.75 0.1K
12:30 101.75 101.75 101.75 101.75 0.4K
12:31 101.75 101.75 101.75 101.75 0.2K
12:32 101.75 101.75 101.75 101.75 0.0K
12:33 101.75 101.75 101.75 101.75 0.0K
12:34 101.75 101.75 101.75 101.75 0.1K
12:35 101.75 101.75 101.75 101.75 0.0K
12:36 101.75 101.75 101.74 101.74 0.7K
12:37 101.74 101.75 101.74 101.75 1.0K
12:38 101.75 101.75 101.75 101.75 0.6K
12:39 101.81 101.81 101.81 101.81 2.5K
12:40 101.81 101.81 101.81 101.81 1.6K
12:41 101.83 101.83 101.81 101.81 1.1K
12:42 101.81 101.81 101.81 101.81 0.5K
12:43 101.81 101.84 101.81 101.84 0.6K
12:44 101.80 101.80 101.80 101.80 0.3K
12:45 101.80 101.85 101.80 101.85 0.3K
12:46 101.85 101.85 101.85 101.85 0.0K
12:47 101.85 101.85 101.85 101.85 0.1K
12:48 101.85 101.85 101.85 101.85 0.0K
12:49 101.85 101.86 101.85 101.86 0.4K
12:50 101.86 101.90 101.86 101.90 0.1K
12:51 101.81 101.81 101.81 101.81 1.5K
12:52 101.81 101.81 101.81 101.81 0.0K
12:53 101.81 101.81 101.81 101.81 0.1K
12:54 101.81 101.81 101.81 101.81 0.2K
12:55 101.81 101.81 101.80 101.80 0.3K
12:56 101.80 101.81 101.80 101.81 0.9K
12:57 101.81 101.81 101.81 101.81 0.0K
12:58 101.81 101.81 101.78 101.78 0.2K
12:59 101.78 101.78 101.77 101.77 0.3K
13:00 101.80 101.80 101.80 101.80 0.2K
13:01 101.80 101.80 101.80 101.80 1.3K
13:02 101.80 101.80 101.80 101.80 0.1K
13:03 101.80 101.80 101.80 101.80 0.0K
13:04 101.80 101.80 101.80 101.80 0.0K
13:05 101.80 101.80 101.80 101.80 0.0K
13:06 101.80 101.80 101.80 101.80 0.3K
13:07 101.80 101.84 101.80 101.84 0.9K
13:08 101.90 101.90 101.84 101.84 0.7K
13:09 101.84 101.84 101.84 101.84 0.0K
13:10 101.80 101.84 101.79 101.80 1.6K
13:11 101.80 101.85 101.80 101.85 1.1K
13:12 101.65 101.78 101.65 101.78 1.0K
13:13 101.80 101.80 101.78 101.78 1.2K
13:14 101.78 101.78 101.75 101.75 0.8K
13:15 101.75 101.75 101.75 101.75 0.2K
13:16 101.78 101.78 101.78 101.78 0.2K
13:17 101.78 101.78 101.78 101.78 0.1K
13:18 101.78 101.78 101.78 101.78 0.0K
13:19 101.78 101.78 101.78 101.78 0.1K
13:20 101.78 101.78 101.78 101.78 0.6K
13:21 101.78 101.78 101.78 101.78 0.1K
13:22 101.78 101.78 101.78 101.78 0.0K
13:23 101.80 101.80 101.80 101.80 0.3K
13:24 101.78 101.79 101.78 101.79 1.2K
13:25 101.79 101.79 101.78 101.78 1.3K
13:26 101.78 101.78 101.78 101.78 0.0K
13:27 101.78 101.80 101.78 101.80 0.6K
13:28 101.80 101.80 101.80 101.80 1.4K
13:29 101.79 101.79 101.79 101.79 0.8K
13:30 101.80 101.80 101.80 101.80 0.3K
13:31 101.80 101.80 101.80 101.80 0.1K
13:32 101.80 101.80 101.78 101.78 0.4K
13:33 101.78 101.78 101.78 101.78 0.1K
13:34 101.78 101.80 101.78 101.80 0.9K
13:35 101.80 101.80 101.80 101.80 0.0K
13:36 101.79 101.79 101.75 101.75 20.0K
13:37 101.75 101.75 101.75 101.75 3.7K
13:38 101.75 101.75 101.75 101.75 0.8K
13:39 101.75 101.75 101.75 101.75 1.3K
13:40 101.66 101.75 101.66 101.75 3.9K
13:41 101.82 101.82 101.82 101.82 0.2K
13:42 101.66 101.66 101.66 101.66 0.2K
13:43 101.88 101.88 101.72 101.72 0.5K
13:44 101.72 101.72 101.72 101.72 0.1K
13:45 101.72 101.75 101.72 101.75 1.0K
13:46 101.70 101.80 101.70 101.75 3.6K
13:47 101.88 101.88 101.88 101.88 0.4K
13:48 101.88 101.88 101.83 101.83 0.7K
13:49 101.83 101.85 101.83 101.83 0.7K
13:50 101.90 101.90 101.90 101.90 0.3K
13:51 101.90 101.90 101.90 101.90 0.0K
13:52 101.78 101.78 101.78 101.78 0.3K
13:53 101.78 101.78 101.78 101.78 0.1K
13:54 101.78 101.90 101.78 101.90 0.2K
13:55 101.76 101.76 101.76 101.76 0.8K
13:56 101.76 101.76 101.76 101.76 1.3K
13:57 101.76 101.90 101.76 101.80 0.3K
13:58 101.77 101.77 101.77 101.77 1.2K
13:59 101.77 101.84 101.77 101.77 0.4K
14:00 101.77 101.90 101.77 101.87 6.4K
14:01 101.87 101.90 101.85 101.85 1.8K
14:02 101.85 101.85 101.85 101.85 0.0K
14:03 101.83 101.83 101.83 101.83 0.2K
14:04 101.83 101.90 101.83 101.90 0.3K
14:05 101.90 101.90 101.90 101.90 0.4K
14:06 101.89 101.89 101.88 101.88 0.5K
14:07 101.82 101.85 101.82 101.85 0.6K
14:08 101.85 101.88 101.85 101.88 0.2K
14:09 101.88 101.88 101.80 101.80 3.2K
14:10 101.80 101.85 101.80 101.85 1.1K
14:11 101.85 101.85 101.80 101.80 0.7K
14:12 101.85 101.90 101.85 101.85 1.9K
14:13 101.85 101.85 101.85 101.85 1.8K
14:14 101.89 101.89 101.84 101.89 1.0K
14:15 101.90 101.90 101.87 101.87 2.1K
14:16 101.87 101.87 101.87 101.87 0.8K
14:17 101.87 101.89 101.85 101.89 0.3K
14:18 101.89 101.89 101.89 101.89 0.1K
14:19 101.89 101.89 101.89 101.89 0.2K
14:20 101.89 101.89 101.89 101.89 0.1K
14:21 101.90 101.90 101.86 101.86 2.9K
14:22 101.86 101.86 101.85 101.86 1.7K
14:23 101.86 101.86 101.82 101.82 0.3K
14:24 101.82 101.82 101.82 101.82 0.1K
14:25 101.82 101.85 101.82 101.85 0.1K
14:26 101.85 101.85 101.85 101.85 0.1K
14:27 101.90 101.90 101.86 101.86 2.3K
14:28 101.86 101.86 101.85 101.85 0.9K
14:29 101.85 101.88 101.85 101.88 0.7K
14:30 101.88 101.88 101.66 101.66 3.5K
14:31 101.66 101.66 101.66 101.66 0.0K
14:32 101.66 101.66 101.66 101.66 0.2K
14:33 101.78 101.78 101.70 101.70 2.2K
14:34 101.70 101.80 101.70 101.80 0.9K
14:35 101.80 101.85 101.80 101.85 0.6K
14:36 101.85 101.85 101.85 101.85 0.1K
14:37 101.85 101.85 101.84 101.84 0.3K
14:38 101.84 101.84 101.84 101.84 0.0K
14:39 101.84 101.85 101.84 101.85 0.5K
14:40 101.85 101.85 101.85 101.85 0.4K
14:41 101.85 101.85 101.85 101.85 0.2K
14:42 101.85 101.90 101.85 101.90 0.6K
14:43 101.90 101.90 101.80 101.80 0.7K
14:44 101.80 101.80 101.80 101.80 0.1K
14:45 101.80 101.80 101.80 101.80 0.1K
14:46 101.80 101.80 101.80 101.80 0.1K
14:47 101.80 101.83 101.80 101.83 0.6K
14:48 101.83 101.83 101.83 101.83 0.1K
14:49 101.90 101.90 101.90 101.90 0.8K
14:50 101.90 101.90 101.90 101.90 0.1K
14:51 101.82 101.82 101.82 101.82 1.7K
14:52 101.82 101.82 101.75 101.75 1.1K
14:53 101.81 101.81 101.81 101.81 0.1K
14:54 101.81 101.85 101.81 101.85 0.4K
14:55 101.87 101.87 101.87 101.87 0.9K
14:56 101.86 101.86 101.85 101.86 0.4K
14:57 101.86 101.86 101.86 101.86 0.1K
14:58 101.86 101.88 101.86 101.88 0.3K
14:59 101.88 101.88 101.65 101.79 2.4K
15:00 101.83 101.83 101.65 101.77 0.8K
15:01 101.77 101.79 101.77 101.79 0.5K
15:02 101.79 101.84 101.79 101.84 0.4K
15:03 101.84 101.84 101.84 101.84 0.0K
15:04 101.84 101.84 101.84 101.84 0.2K
15:05 101.84 101.84 101.84 101.84 0.0K
15:06 101.84 101.84 101.84 101.84 0.3K
15:07 101.83 101.84 101.83 101.84 0.8K
15:08 101.83 101.83 101.83 101.83 0.1K
15:09 101.83 101.83 101.83 101.83 0.0K
15:10 101.83 101.83 101.79 101.79 0.3K
15:11 101.79 101.79 101.79 101.79 0.0K
15:12 101.79 101.85 101.79 101.83 0.6K
15:13 101.85 101.85 101.84 101.84 1.1K
15:14 101.87 101.87 101.87 101.87 1.1K
15:15 101.84 101.88 101.84 101.88 0.4K
15:16 101.79 101.84 101.79 101.84 0.9K
15:17 101.84 101.85 101.84 101.85 1.8K
15:18 101.78 101.78 101.78 101.78 4.8K
15:19 101.78 101.78 101.78 101.78 0.5K
15:20 101.78 101.78 101.78 101.78 0.2K
15:21 101.78 101.85 101.78 101.85 1.0K
15:22 101.90 101.90 101.90 101.90 0.5K
15:23 101.83 101.83 101.83 101.83 0.1K
15:24 101.80 101.80 101.80 101.80 0.8K
15:25 101.85 101.85 101.82 101.82 0.5K
15:26 101.82 101.85 101.82 101.85 0.2K
15:27 101.85 101.85 101.85 101.85 0.5K
15:28 101.85 101.85 101.85 101.85 0.3K
15:29 101.88 101.88 101.88 101.88 0.8K
15:30 101.81 101.90 101.81 101.85 4.6K
15:31 101.85 101.85 101.85 101.85 0.1K
15:32 101.86 101.86 101.85 101.85 2.6K
15:33 101.78 101.78 101.78 101.78 0.2K
15:34 101.78 101.78 101.78 101.78 0.3K
15:35 101.78 101.78 101.78 101.78 0.0K
15:36 101.80 101.80 101.76 101.76 1.7K
15:37 101.76 101.76 101.73 101.73 0.8K
15:38 101.73 101.73 101.73 101.73 0.0K
15:39 101.73 101.73 101.73 101.73 0.6K
15:40 101.73 101.73 101.73 101.73 0.1K
15:41 101.73 101.85 101.73 101.85 0.4K
15:42 101.85 101.85 101.85 101.85 0.1K
15:43 101.85 101.85 101.85 101.85 0.2K
15:44 101.85 101.85 101.85 101.85 0.2K
15:45 101.85 101.85 101.85 101.85 0.0K
15:46 101.85 101.85 101.70 101.70 0.5K
15:47 101.72 101.72 101.72 101.72 0.9K
15:48 101.75 101.75 101.75 101.75 1.8K
15:49 101.75 101.78 101.68 101.68 0.3K
15:50 101.73 101.73 101.72 101.72 2.3K
15:51 101.73 101.74 101.73 101.74 0.9K
15:52 101.74 101.74 101.74 101.74 0.2K
15:53 101.74 101.74 101.72 101.72 0.4K
15:54 101.74 101.74 101.74 101.74 0.3K
15:55 101.75 101.75 101.74 101.74 0.4K
15:56 101.75 101.75 101.74 101.74 1.1K
15:57 101.74 101.75 101.74 101.75 0.3K
15:58 101.74 101.78 101.74 101.78 5.9K
15:59 101.78 101.78 101.74 101.74 0.5K
16:00 101.74 101.74 101.70 101.74 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available