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
09:31 102.25 102.61 102.25 102.25 5.5K
09:32 102.34 102.34 102.20 102.20 5.2K
09:33 102.20 102.20 102.20 102.20 0.0K
09:34 102.20 102.33 102.20 102.33 0.2K
09:35 102.20 102.33 102.20 102.20 1.9K
09:36 102.20 102.42 102.20 102.42 0.3K
09:37 102.42 102.42 102.42 102.42 0.2K
09:38 102.42 102.42 102.30 102.30 0.5K
09:39 102.30 102.30 102.30 102.30 0.1K
09:40 102.30 102.30 102.30 102.30 0.8K
09:41 102.33 102.33 102.30 102.30 0.7K
09:42 102.30 102.36 102.30 102.36 0.3K
09:43 102.18 102.42 102.18 102.42 0.7K
09:44 102.17 102.30 102.17 102.30 0.5K
09:45 102.30 102.30 102.26 102.30 0.5K
09:46 102.30 102.30 102.17 102.17 0.9K
09:47 102.17 102.24 102.17 102.24 0.3K
09:48 102.19 102.19 102.19 102.19 0.2K
09:49 102.19 102.19 102.19 102.19 0.1K
09:50 102.19 102.19 102.08 102.08 0.3K
09:51 102.08 102.08 102.08 102.08 0.0K
09:52 102.08 102.08 102.08 102.08 0.0K
09:53 102.10 102.10 102.10 102.10 0.5K
09:54 102.10 102.10 102.10 102.10 0.2K
09:55 102.10 102.20 102.10 102.20 1.0K
09:56 102.20 102.20 102.20 102.20 0.0K
09:57 101.86 101.86 101.86 101.86 5.2K
09:58 101.86 102.24 101.86 102.24 0.6K
09:59 102.24 102.24 102.06 102.06 2.8K
10:00 102.06 102.06 102.06 102.06 0.6K
10:01 102.06 102.06 102.06 102.06 0.0K
10:02 102.06 102.10 102.06 102.10 0.6K
10:03 102.10 102.10 102.09 102.09 0.3K
10:04 102.09 102.09 102.09 102.09 0.0K
10:05 102.05 102.05 102.05 102.05 0.5K
10:06 102.05 102.05 102.05 102.05 0.0K
10:07 102.05 102.05 102.05 102.05 0.0K
10:08 102.05 102.20 102.05 102.20 0.5K
10:09 102.20 102.20 102.20 102.20 0.0K
10:10 101.91 101.91 101.91 101.91 0.2K
10:11 101.91 101.91 101.91 101.91 0.1K
10:12 101.91 101.91 101.91 101.91 0.0K
10:13 101.92 102.06 101.92 102.06 3.1K
10:14 102.06 102.06 102.06 102.06 0.1K
10:15 102.06 102.06 102.06 102.06 0.0K
10:16 102.05 102.05 102.05 102.05 0.7K
10:17 102.05 102.10 102.05 102.10 0.7K
10:18 102.10 102.10 102.10 102.10 3.4K
10:19 102.10 102.10 102.10 102.10 0.2K
10:20 102.10 102.10 102.10 102.10 0.1K
10:21 102.15 102.15 102.15 102.15 1.1K
10:22 102.15 102.15 102.01 102.09 1.1K
10:23 102.20 102.20 102.20 102.20 1.3K
10:24 102.00 102.00 102.00 102.00 0.3K
10:25 102.00 102.00 102.00 102.00 0.1K
10:26 102.00 102.00 102.00 102.00 0.0K
10:27 102.09 102.09 102.09 102.09 1.8K
10:28 102.09 102.20 102.09 102.20 0.4K
10:29 102.17 102.17 102.17 102.17 0.5K
10:30 102.17 102.19 102.17 102.19 0.2K
10:31 102.19 102.19 102.19 102.19 0.1K
10:32 102.09 102.09 102.09 102.09 0.4K
10:33 102.09 102.09 102.09 102.09 0.2K
10:34 102.09 102.09 102.09 102.09 0.1K
10:35 102.09 102.20 102.09 102.20 0.6K
10:36 102.20 102.20 102.20 102.20 0.1K
10:37 102.20 102.20 102.20 102.20 0.2K
10:38 102.20 102.20 102.18 102.18 0.3K
10:39 102.20 102.20 102.20 102.20 5.6K
10:40 102.17 102.18 102.15 102.15 10.7K
10:41 102.15 102.40 102.15 102.40 0.7K
10:42 102.40 102.40 102.40 102.40 0.0K
10:43 102.40 102.41 102.40 102.41 0.3K
10:44 102.41 102.41 102.41 102.41 0.4K
10:45 102.27 102.31 102.27 102.31 0.4K
10:46 102.40 102.40 102.40 102.40 0.1K
10:47 102.27 102.27 102.27 102.27 0.4K
10:48 102.27 102.27 102.27 102.27 0.0K
10:49 102.32 102.32 102.27 102.27 0.4K
10:50 102.27 102.34 102.27 102.34 0.2K
10:51 102.34 102.34 102.34 102.34 0.0K
10:52 102.34 102.35 102.34 102.35 0.8K
10:53 102.30 102.30 102.25 102.25 1.2K
10:54 102.20 102.28 102.20 102.28 2.8K
10:55 102.28 102.28 102.28 102.28 0.1K
10:56 102.28 102.28 102.28 102.28 0.2K
10:57 102.25 102.25 102.25 102.25 1.6K
10:58 102.25 102.25 102.25 102.25 0.4K
10:59 102.25 102.25 102.25 102.25 0.0K
11:00 102.25 102.25 102.25 102.25 0.0K
11:01 102.26 102.26 102.26 102.26 0.4K
11:02 102.26 102.26 102.26 102.26 0.0K
11:03 102.26 102.26 102.26 102.26 0.1K
11:04 102.26 102.29 102.26 102.29 0.7K
11:05 102.29 102.29 102.21 102.21 1.2K
11:06 102.21 102.21 102.18 102.18 0.8K
11:07 102.13 102.18 102.13 102.18 0.3K
11:08 102.18 102.18 102.18 102.18 0.0K
11:09 102.18 102.25 102.18 102.25 0.5K
11:10 102.25 102.25 102.25 102.25 0.0K
11:11 102.25 102.28 102.24 102.24 2.2K
11:12 102.24 102.24 102.24 102.24 0.0K
11:13 102.24 102.24 102.24 102.24 0.2K
11:14 102.24 102.24 102.24 102.24 0.0K
11:15 102.24 102.24 102.24 102.24 0.0K
11:16 102.24 102.24 102.24 102.24 0.2K
11:17 102.24 102.24 102.24 102.24 0.0K
11:18 102.24 102.25 102.24 102.25 1.1K
11:19 102.20 102.20 102.20 102.20 0.5K
11:20 102.20 102.20 102.20 102.20 0.2K
11:21 102.20 102.20 102.20 102.20 0.2K
11:22 102.20 102.20 102.20 102.20 0.0K
11:23 102.21 102.21 102.21 102.21 0.6K
11:24 102.21 102.21 102.21 102.21 0.0K
11:25 102.30 102.30 102.25 102.25 0.3K
11:26 102.25 102.30 102.25 102.30 0.5K
11:27 102.30 102.30 102.30 102.30 0.2K
11:28 102.30 102.30 102.30 102.30 0.1K
11:29 102.17 102.20 102.17 102.20 0.6K
11:30 102.20 102.20 102.20 102.20 0.0K
11:31 102.20 102.20 102.20 102.20 0.2K
11:32 102.20 102.20 102.20 102.20 0.0K
11:33 102.20 102.20 102.20 102.20 0.1K
11:34 102.20 102.20 102.20 102.20 0.0K
11:35 102.20 102.20 102.20 102.20 0.1K
11:36 102.20 102.20 102.20 102.20 0.0K
11:37 102.20 102.20 102.20 102.20 0.2K
11:38 102.20 102.30 102.20 102.30 0.4K
11:39 102.30 102.30 102.27 102.27 0.5K
11:40 102.27 102.27 102.27 102.27 0.1K
11:41 102.27 102.27 102.27 102.27 0.3K
11:42 102.27 102.27 102.27 102.27 0.0K
11:43 102.27 102.27 102.27 102.27 0.1K
11:44 102.27 102.27 102.27 102.27 0.1K
11:45 102.27 102.27 102.27 102.27 0.0K
11:46 102.28 102.28 102.28 102.28 0.4K
11:47 102.28 102.28 102.28 102.28 0.1K
11:48 102.28 102.28 102.28 102.28 0.0K
11:49 102.28 102.28 102.26 102.26 0.8K
11:50 102.26 102.28 102.25 102.28 0.5K
11:51 102.28 102.28 102.28 102.28 0.0K
11:52 102.28 102.28 102.28 102.28 0.0K
11:53 102.28 102.28 102.28 102.28 0.1K
11:54 102.28 102.28 102.28 102.28 0.0K
11:55 102.28 102.28 102.28 102.28 0.2K
11:56 102.28 102.28 102.28 102.28 0.1K
11:57 102.28 102.28 102.28 102.28 0.0K
11:58 102.25 102.25 102.25 102.25 0.1K
11:59 102.25 102.25 102.25 102.25 0.1K
12:00 102.30 102.30 102.30 102.30 1.0K
12:01 102.30 102.30 102.25 102.30 2.0K
12:02 102.30 102.30 102.25 102.25 1.2K
12:03 102.25 102.25 102.25 102.25 0.3K
12:04 102.25 102.26 102.25 102.26 0.6K
12:05 102.26 102.26 102.26 102.26 0.2K
12:06 102.26 102.26 102.24 102.25 3.4K
12:07 102.25 102.25 102.25 102.25 0.1K
12:08 102.19 102.20 102.19 102.20 2.0K
12:09 102.20 102.20 102.20 102.20 0.0K
12:10 102.15 102.15 102.15 102.15 0.3K
12:11 102.15 102.15 102.15 102.15 0.0K
12:12 102.15 102.15 102.15 102.15 0.9K
12:13 102.15 102.15 102.15 102.15 0.0K
12:14 102.15 102.15 102.15 102.15 0.0K
12:15 102.19 102.19 102.15 102.15 0.4K
12:16 102.15 102.15 102.15 102.15 0.1K
12:17 102.15 102.15 102.15 102.15 0.0K
12:18 102.19 102.19 102.19 102.19 0.3K
12:19 102.19 102.19 102.19 102.19 0.0K
12:20 102.19 102.19 102.19 102.19 0.0K
12:21 102.19 102.19 102.19 102.19 0.1K
12:22 102.19 102.19 102.19 102.19 0.1K
12:23 102.20 102.20 102.20 102.20 0.1K
12:24 102.20 102.20 102.20 102.20 0.0K
12:25 102.19 102.20 102.19 102.20 0.2K
12:26 102.20 102.20 102.10 102.10 0.6K
12:27 102.10 102.10 102.10 102.10 1.3K
12:28 102.10 102.10 102.10 102.10 0.0K
12:29 102.10 102.10 102.10 102.10 0.0K
12:30 102.10 102.10 102.10 102.10 0.0K
12:31 102.10 102.10 102.10 102.10 0.0K
12:32 102.10 102.10 102.10 102.10 0.0K
12:33 102.10 102.10 102.10 102.10 0.0K
12:34 102.10 102.10 102.10 102.10 0.0K
12:35 102.10 102.10 102.10 102.10 0.0K
12:36 102.10 102.10 102.10 102.10 0.0K
12:37 102.10 102.10 102.10 102.10 0.0K
12:38 102.10 102.10 102.10 102.10 0.2K
12:39 102.10 102.10 102.10 102.10 0.0K
12:40 102.10 102.10 102.10 102.10 0.1K
12:41 102.10 102.13 102.00 102.13 1.1K
12:42 102.13 102.13 102.13 102.13 0.0K
12:43 102.13 102.13 102.13 102.13 0.1K
12:44 102.13 102.13 102.13 102.13 0.0K
12:45 102.13 102.13 102.13 102.13 0.1K
12:46 102.13 102.13 102.13 102.13 0.0K
12:47 102.13 102.13 102.13 102.13 0.3K
12:48 102.13 102.13 102.13 102.13 0.0K
12:49 102.13 102.13 102.13 102.13 0.1K
12:50 102.13 102.13 102.13 102.13 1.1K
12:51 102.13 102.13 102.13 102.13 0.1K
12:52 102.13 102.13 102.13 102.13 0.0K
12:53 102.13 102.13 102.13 102.13 0.2K
12:54 102.13 102.13 102.13 102.13 0.0K
12:55 102.13 102.13 102.13 102.13 0.0K
12:56 102.13 102.13 102.13 102.13 0.0K
12:57 102.13 102.13 102.13 102.13 0.0K
12:58 102.10 102.10 102.10 102.10 0.4K
12:59 102.10 102.10 102.10 102.10 0.3K
13:00 102.10 102.10 102.10 102.10 0.8K
13:01 102.10 102.10 102.10 102.10 0.0K
13:02 102.10 102.10 102.10 102.10 0.1K
13:03 102.06 102.06 102.05 102.05 0.3K
13:04 102.05 102.06 102.05 102.06 0.1K
13:05 102.06 102.06 102.04 102.04 0.1K
13:06 102.04 102.04 102.04 102.04 0.0K
13:07 102.04 102.04 102.04 102.04 0.1K
13:08 102.04 102.04 102.04 102.04 0.1K
13:09 102.04 102.04 102.04 102.04 0.0K
13:10 102.04 102.04 102.04 102.04 0.0K
13:11 102.04 102.04 102.04 102.04 0.0K
13:12 102.04 102.04 102.04 102.04 0.1K
13:13 102.06 102.06 102.06 102.06 0.1K
13:14 102.06 102.06 102.06 102.06 0.0K
13:15 102.06 102.08 102.06 102.08 0.1K
13:16 102.08 102.08 102.08 102.08 0.1K
13:17 102.08 102.08 102.08 102.08 0.1K
13:18 102.05 102.05 102.05 102.05 0.5K
13:19 102.05 102.09 102.05 102.09 0.3K
13:20 102.09 102.09 102.09 102.09 0.0K
13:21 102.09 102.09 102.09 102.09 0.1K
13:22 102.05 102.05 102.05 102.05 0.1K
13:23 102.10 102.10 102.09 102.09 0.7K
13:24 102.09 102.14 102.09 102.14 0.9K
13:25 102.07 102.07 102.07 102.07 0.7K
13:26 102.00 102.00 102.00 102.00 1.0K
13:27 102.00 102.00 102.00 102.00 0.1K
13:28 102.11 102.11 102.11 102.11 0.6K
13:29 102.15 102.15 102.15 102.15 0.1K
13:30 102.05 102.05 102.05 102.05 0.3K
13:31 102.01 102.01 102.01 102.01 0.3K
13:32 102.00 102.25 102.00 102.15 0.8K
13:33 102.15 102.15 102.00 102.00 0.3K
13:34 102.00 102.00 102.00 102.00 0.5K
13:35 102.00 102.00 102.00 102.00 0.5K
13:36 102.00 102.00 102.00 102.00 0.2K
13:37 102.00 102.00 102.00 102.00 0.0K
13:38 102.00 102.00 102.00 102.00 0.0K
13:39 102.10 102.10 102.10 102.10 0.5K
13:40 102.04 102.04 102.04 102.04 0.1K
13:41 102.04 102.04 102.04 102.04 0.0K
13:42 102.04 102.04 102.04 102.04 0.0K
13:43 102.04 102.04 102.04 102.04 0.0K
13:44 102.04 102.04 102.04 102.04 0.0K
13:45 102.04 102.04 102.04 102.04 0.0K
13:46 102.04 102.04 102.04 102.04 0.1K
13:47 102.04 102.04 102.04 102.04 0.0K
13:48 102.04 102.04 102.01 102.01 0.2K
13:49 102.01 102.01 102.01 102.01 0.0K
13:50 102.01 102.01 102.01 102.01 0.0K
13:51 102.01 102.09 102.01 102.05 0.5K
13:52 102.05 102.05 102.05 102.05 0.1K
13:53 102.05 102.05 102.05 102.05 0.0K
13:54 102.05 102.05 102.05 102.05 0.0K
13:55 102.05 102.05 102.05 102.05 0.0K
13:56 102.05 102.05 102.05 102.05 0.1K
13:57 102.05 102.05 102.05 102.05 0.0K
13:58 102.05 102.05 102.05 102.05 0.1K
13:59 102.05 102.05 102.05 102.05 0.0K
14:00 102.05 102.05 102.05 102.05 0.0K
14:01 102.05 102.05 102.05 102.05 0.0K
14:02 102.05 102.05 102.05 102.05 0.1K
14:03 102.05 102.05 102.05 102.05 0.0K
14:04 102.05 102.05 102.05 102.05 0.0K
14:05 102.05 102.05 102.05 102.05 0.4K
14:06 102.05 102.05 102.05 102.05 0.0K
14:07 102.05 102.05 102.05 102.05 0.0K
14:08 102.06 102.06 102.06 102.06 0.6K
14:09 102.05 102.05 102.05 102.05 0.3K
14:10 102.05 102.05 102.05 102.05 0.0K
14:11 101.93 101.95 101.93 101.95 12.0K
14:12 101.95 101.95 101.95 101.95 0.1K
14:13 102.00 102.00 102.00 102.00 0.3K
14:14 102.00 102.00 102.00 102.00 0.3K
14:15 102.00 102.00 101.90 101.90 0.8K
14:16 101.90 101.93 101.90 101.93 0.9K
14:17 101.93 101.93 101.93 101.93 0.1K
14:18 101.89 101.89 101.89 101.89 0.4K
14:19 101.89 101.89 101.89 101.89 0.0K
14:20 102.03 102.03 102.03 102.03 0.3K
14:21 102.04 102.04 102.04 102.04 0.2K
14:22 102.04 102.04 102.03 102.03 0.2K
14:23 102.03 102.03 102.03 102.03 0.0K
14:24 102.03 102.03 102.03 102.03 0.1K
14:25 102.03 102.03 102.03 102.03 0.1K
14:26 102.09 102.09 102.09 102.09 0.4K
14:27 102.09 102.09 102.09 102.09 0.0K
14:28 102.04 102.04 102.03 102.03 0.3K
14:29 102.03 102.03 101.99 101.99 0.5K
14:30 102.04 102.04 102.04 102.04 0.1K
14:31 102.04 102.04 102.04 102.04 0.3K
14:32 102.04 102.04 102.04 102.04 0.0K
14:33 102.07 102.07 102.07 102.07 0.4K
14:34 102.07 102.07 102.04 102.04 0.2K
14:35 102.04 102.04 102.04 102.04 0.0K
14:36 102.04 102.04 102.04 102.04 0.1K
14:37 102.04 102.04 102.04 102.04 0.0K
14:38 102.04 102.04 102.00 102.00 1.1K
14:39 102.00 102.00 102.00 102.00 0.0K
14:40 102.00 102.00 102.00 102.00 0.1K
14:41 101.99 102.04 101.99 102.04 0.4K
14:42 102.04 102.04 102.04 102.04 0.0K
14:43 102.04 102.04 102.04 102.04 0.0K
14:44 102.04 102.04 102.04 102.04 0.0K
14:45 102.04 102.04 102.04 102.04 0.7K
14:46 102.04 102.04 102.04 102.04 0.0K
14:47 102.01 102.02 102.01 102.02 0.8K
14:48 102.02 102.02 102.02 102.02 0.0K
14:49 102.01 102.01 102.01 102.01 3.3K
14:50 102.02 102.02 102.02 102.02 0.1K
14:51 102.02 102.02 102.02 102.02 0.0K
14:52 101.99 101.99 101.99 101.99 1.1K
14:53 102.03 102.03 101.99 101.99 2.7K
14:54 101.99 101.99 101.90 101.90 0.1K
14:55 101.90 101.90 101.90 101.90 0.0K
14:56 101.90 101.90 101.90 101.90 0.0K
14:57 101.90 101.90 101.90 101.90 0.1K
14:58 101.90 102.04 101.90 102.04 0.3K
14:59 102.04 102.04 102.04 102.04 0.0K
15:00 102.04 102.04 102.01 102.01 0.9K
15:01 102.01 102.01 102.01 102.01 0.1K
15:02 102.01 102.01 102.01 102.01 0.0K
15:03 102.01 102.01 102.01 102.01 0.0K
15:04 102.01 102.01 102.01 102.01 0.0K
15:05 102.01 102.01 102.01 102.01 0.1K
15:06 102.01 102.01 102.01 102.01 0.0K
15:07 101.97 101.97 101.97 101.97 0.7K
15:08 101.97 101.97 101.97 101.97 0.0K
15:09 101.98 101.98 101.98 101.98 0.1K
15:10 101.98 101.98 101.85 101.85 3.3K
15:11 101.85 101.85 101.85 101.85 0.1K
15:12 101.85 101.85 101.85 101.85 0.0K
15:13 101.85 101.85 101.85 101.85 0.0K
15:14 101.83 101.85 101.83 101.85 0.3K
15:15 101.85 101.85 101.85 101.85 0.0K
15:16 101.85 101.85 101.85 101.85 0.0K
15:17 101.85 101.85 101.85 101.85 0.1K
15:18 101.85 101.85 101.80 101.80 0.2K
15:19 101.85 101.85 101.85 101.85 1.8K
15:20 101.85 101.95 101.85 101.95 11.3K
15:21 101.95 101.95 101.95 101.95 0.1K
15:22 101.95 101.95 101.91 101.91 0.6K
15:23 101.91 101.91 101.91 101.91 0.1K
15:24 101.91 101.91 101.91 101.91 0.0K
15:25 101.91 101.91 101.81 101.81 0.4K
15:26 102.01 102.01 102.01 102.01 1.1K
15:27 102.01 102.01 102.01 102.01 0.0K
15:28 102.01 102.01 102.01 102.01 0.0K
15:29 102.01 102.01 102.01 102.01 0.0K
15:30 102.01 102.01 102.01 102.01 0.0K
15:31 102.01 102.01 102.01 102.01 0.0K
15:32 102.01 102.01 102.01 102.01 0.0K
15:33 102.01 102.01 101.90 101.90 0.3K
15:34 101.90 101.90 101.90 101.90 0.0K
15:35 101.90 101.90 101.90 101.90 0.1K
15:36 101.90 101.91 101.90 101.91 0.3K
15:37 101.83 101.83 101.83 101.83 0.7K
15:38 101.83 101.83 101.83 101.83 0.0K
15:39 101.90 101.90 101.90 101.90 0.6K
15:40 101.90 101.90 101.89 101.90 2.1K
15:41 101.90 101.90 101.90 101.90 0.0K
15:42 101.90 101.90 101.90 101.90 0.0K
15:43 101.86 101.86 101.86 101.86 1.0K
15:44 101.86 101.86 101.86 101.86 0.0K
15:45 101.86 101.86 101.86 101.86 0.1K
15:46 101.86 101.86 101.86 101.86 0.2K
15:47 101.86 101.86 101.82 101.82 0.7K
15:48 101.86 101.86 101.86 101.86 0.4K
15:49 101.86 101.86 101.86 101.86 0.0K
15:50 101.85 101.85 101.85 101.85 0.9K
15:51 101.84 101.84 101.84 101.84 0.2K
15:52 101.84 101.84 101.84 101.84 0.9K
15:53 101.84 101.84 101.58 101.58 2.1K
15:54 101.58 101.58 101.50 101.50 0.6K
15:55 101.50 101.50 101.50 101.50 0.1K
15:56 101.50 101.50 101.50 101.50 0.1K
15:57 101.50 101.72 101.50 101.72 0.5K
15:58 101.78 101.78 101.76 101.76 0.4K
15:59 101.76 101.76 101.76 101.76 0.3K
16:00 101.76 101.76 101.00 101.61 5.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available