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
09:31 101.78 101.99 101.78 101.78 4.7K
09:32 101.78 102.08 101.78 102.08 1.3K
09:33 101.98 101.98 101.98 101.98 0.3K
09:34 101.98 101.98 101.58 101.58 0.4K
09:35 101.58 101.58 101.58 101.58 0.1K
09:36 101.58 101.58 101.58 101.58 0.1K
09:37 101.96 101.96 101.96 101.96 0.4K
09:38 101.96 101.96 101.96 101.96 0.2K
09:39 101.90 101.90 101.90 101.90 0.3K
09:40 101.90 101.90 101.90 101.90 0.0K
09:41 101.90 101.90 101.66 101.66 1.0K
09:42 101.83 101.93 101.83 101.93 2.9K
09:43 101.93 101.93 101.93 101.93 0.1K
09:44 101.93 101.93 101.93 101.93 0.3K
09:45 101.99 101.99 101.91 101.91 0.2K
09:46 101.91 101.91 101.91 101.91 0.0K
09:47 101.91 101.98 101.91 101.98 0.4K
09:48 101.98 101.98 101.98 101.98 0.2K
09:49 101.98 101.98 101.98 101.98 0.2K
09:50 101.98 101.98 101.98 101.98 0.0K
09:51 101.98 101.98 101.98 101.98 0.2K
09:52 101.98 101.98 101.91 101.91 0.4K
09:53 101.91 102.15 101.91 102.15 1.8K
09:54 102.15 102.15 102.15 102.15 0.0K
09:55 101.98 101.98 101.98 101.98 1.8K
09:56 101.98 101.98 101.98 101.98 0.0K
09:57 101.98 101.98 101.98 101.98 0.8K
09:58 101.98 101.98 101.91 101.91 3.1K
09:59 101.91 101.91 101.91 101.91 0.1K
10:00 101.91 101.91 101.91 101.91 0.0K
10:01 101.91 101.91 101.91 101.91 0.1K
10:02 101.91 101.91 101.91 101.91 0.1K
10:03 101.91 101.91 101.91 101.91 0.1K
10:04 101.91 101.91 101.91 101.91 0.1K
10:05 101.91 101.91 101.91 101.91 0.3K
10:06 101.91 101.97 101.91 101.97 0.9K
10:07 101.97 101.97 101.92 101.92 0.4K
10:08 101.92 101.92 101.92 101.92 2.3K
10:09 101.92 101.98 101.92 101.98 0.5K
10:10 101.98 101.98 101.98 101.98 0.0K
10:11 101.98 101.98 101.98 101.98 0.1K
10:12 101.98 101.98 101.98 101.98 0.1K
10:13 102.00 102.00 102.00 102.00 1.1K
10:14 102.00 102.00 102.00 102.00 0.1K
10:15 102.00 102.00 101.97 101.97 0.2K
10:16 101.97 101.97 101.97 101.97 0.1K
10:17 101.97 101.97 101.97 101.97 0.2K
10:18 101.96 101.96 101.96 101.96 0.2K
10:19 101.90 101.90 101.90 101.90 0.8K
10:20 101.97 101.97 101.97 101.97 0.4K
10:21 101.97 101.97 101.97 101.97 0.0K
10:22 102.00 102.00 102.00 102.00 0.4K
10:23 102.00 102.00 102.00 102.00 0.0K
10:24 102.00 102.00 102.00 102.00 0.3K
10:25 101.97 101.99 101.97 101.99 0.6K
10:26 101.99 102.15 101.99 102.00 2.8K
10:27 102.00 102.00 102.00 102.00 0.2K
10:28 102.00 102.00 102.00 102.00 0.5K
10:29 102.00 102.00 102.00 102.00 0.1K
10:30 102.00 102.00 102.00 102.00 0.5K
10:31 102.00 102.00 102.00 102.00 0.1K
10:32 102.00 102.00 102.00 102.00 0.3K
10:33 102.00 102.00 102.00 102.00 0.0K
10:34 102.00 102.15 102.00 102.15 0.2K
10:35 102.15 102.15 102.15 102.15 0.1K
10:36 102.08 102.08 102.08 102.08 0.7K
10:37 102.08 102.15 102.08 102.15 0.2K
10:38 102.04 102.04 102.00 102.00 0.7K
10:39 102.00 102.00 102.00 102.00 0.1K
10:40 102.00 102.00 102.00 102.00 0.1K
10:41 102.00 102.00 102.00 102.00 0.0K
10:42 102.00 102.00 102.00 102.00 0.0K
10:43 102.00 102.00 102.00 102.00 0.0K
10:44 102.00 102.09 102.00 102.09 0.2K
10:45 102.15 102.15 102.15 102.15 0.4K
10:46 102.15 102.15 102.04 102.04 0.7K
10:47 102.04 102.04 102.04 102.04 0.0K
10:48 102.04 102.04 102.03 102.03 1.2K
10:49 102.03 102.03 102.03 102.03 0.1K
10:50 102.03 102.03 102.03 102.03 0.2K
10:51 102.03 102.07 102.02 102.03 0.9K
10:52 102.03 102.03 102.03 102.03 0.0K
10:53 102.03 102.03 102.03 102.03 0.0K
10:54 102.03 102.09 102.03 102.09 0.8K
10:55 102.09 102.09 102.09 102.09 0.1K
10:56 102.09 102.09 102.09 102.09 0.1K
10:57 102.09 102.09 102.09 102.09 0.8K
10:58 102.09 102.09 102.05 102.05 0.2K
10:59 102.05 102.13 102.05 102.13 0.6K
11:00 102.13 102.13 102.03 102.03 0.2K
11:01 101.97 101.97 101.97 101.97 3.6K
11:02 101.99 101.99 101.98 101.98 0.3K
11:03 101.98 101.98 101.98 101.98 0.0K
11:04 101.98 101.98 101.98 101.98 0.0K
11:05 101.98 101.98 101.98 101.98 0.1K
11:06 101.98 101.98 101.98 101.98 0.1K
11:07 101.98 101.98 101.93 101.93 0.8K
11:08 101.93 101.93 101.92 101.92 0.2K
11:09 101.92 101.92 101.92 101.92 0.1K
11:10 101.92 101.92 101.92 101.92 0.1K
11:11 101.92 101.95 101.92 101.95 0.2K
11:12 101.95 101.95 101.95 101.95 0.0K
11:13 101.95 101.95 101.94 101.94 0.3K
11:14 101.94 101.94 101.94 101.94 0.1K
11:15 101.94 101.95 101.94 101.95 0.8K
11:16 101.95 101.95 101.95 101.95 0.0K
11:17 101.95 101.95 101.95 101.95 0.1K
11:18 101.95 101.95 101.95 101.95 0.0K
11:19 101.95 101.95 101.95 101.95 0.0K
11:20 101.95 101.95 101.95 101.95 0.2K
11:21 101.92 101.92 101.92 101.92 0.5K
11:22 101.92 101.92 101.92 101.92 0.1K
11:23 101.92 101.92 101.92 101.92 0.2K
11:24 101.92 101.92 101.92 101.92 0.1K
11:25 101.92 101.92 101.92 101.92 0.1K
11:26 101.92 101.95 101.92 101.95 0.7K
11:27 101.95 101.95 101.95 101.95 0.1K
11:28 101.95 101.95 101.95 101.95 0.0K
11:29 101.95 101.95 101.95 101.95 0.1K
11:30 101.95 101.95 101.95 101.95 0.1K
11:31 101.95 101.95 101.90 101.90 0.4K
11:32 101.90 101.90 101.90 101.90 0.0K
11:33 101.90 101.90 101.90 101.90 0.2K
11:34 101.90 101.90 101.90 101.90 0.0K
11:35 101.90 101.90 101.66 101.66 2.1K
11:36 101.66 101.66 101.66 101.66 0.6K
11:37 101.66 101.71 101.66 101.71 0.3K
11:38 101.71 101.75 101.71 101.75 0.2K
11:39 101.75 101.75 101.75 101.75 0.0K
11:40 101.75 101.75 101.75 101.75 0.1K
11:41 101.75 101.75 101.75 101.75 0.0K
11:42 101.92 101.92 101.92 101.92 0.4K
11:43 101.92 101.92 101.92 101.92 0.0K
11:44 101.92 101.92 101.92 101.92 0.1K
11:45 101.92 101.92 101.85 101.85 0.9K
11:46 101.85 101.85 101.85 101.85 0.1K
11:47 101.85 101.85 101.85 101.85 0.3K
11:48 101.85 101.85 101.85 101.85 0.1K
11:49 101.85 101.85 101.85 101.85 0.1K
11:50 101.85 101.85 101.85 101.85 0.2K
11:51 101.85 101.85 101.85 101.85 0.0K
11:52 101.85 101.85 101.85 101.85 0.1K
11:53 101.85 101.85 101.85 101.85 0.0K
11:54 101.85 101.85 101.85 101.85 0.0K
11:55 101.85 101.85 101.85 101.85 0.0K
11:56 101.85 101.85 101.85 101.85 0.0K
11:57 101.85 101.85 101.85 101.85 0.0K
11:58 101.85 101.85 101.85 101.85 0.6K
11:59 101.85 101.85 101.85 101.85 0.3K
12:00 101.85 101.85 101.83 101.83 0.4K
12:01 101.83 101.83 101.83 101.83 0.0K
12:02 101.83 101.83 101.65 101.65 0.9K
12:03 101.65 101.65 101.65 101.65 0.0K
12:04 101.65 101.83 101.65 101.83 3.1K
12:05 101.83 101.83 101.83 101.83 0.1K
12:06 101.83 101.83 101.66 101.66 0.3K
12:07 101.66 101.66 101.66 101.66 0.0K
12:08 101.66 101.66 101.66 101.66 0.0K
12:09 101.66 101.66 101.60 101.60 0.2K
12:10 101.60 101.70 101.60 101.70 0.5K
12:11 101.70 101.70 101.70 101.70 0.0K
12:12 101.70 101.70 101.70 101.70 0.0K
12:13 101.70 101.70 101.70 101.70 0.5K
12:14 101.70 101.70 101.70 101.70 0.1K
12:15 101.70 101.70 101.70 101.70 0.1K
12:16 101.70 101.70 101.70 101.70 0.0K
12:17 101.70 101.70 101.70 101.70 0.1K
12:18 101.70 101.70 101.70 101.70 0.0K
12:19 101.70 101.70 101.70 101.70 0.1K
12:20 101.70 101.70 101.65 101.65 0.6K
12:21 101.65 101.65 101.65 101.65 0.0K
12:22 101.65 101.65 101.65 101.65 0.0K
12:23 101.65 101.65 101.65 101.65 0.1K
12:24 101.65 101.65 101.65 101.65 0.0K
12:25 101.65 101.78 101.65 101.78 0.2K
12:26 101.78 101.78 101.78 101.78 0.1K
12:27 101.78 101.78 101.78 101.78 0.1K
12:28 101.78 101.78 101.78 101.78 0.0K
12:29 101.78 101.78 101.78 101.78 0.0K
12:30 101.78 101.78 101.78 101.78 0.1K
12:31 101.78 101.78 101.78 101.78 0.0K
12:32 101.78 101.78 101.78 101.78 0.1K
12:33 101.70 101.70 101.69 101.69 0.4K
12:34 101.69 101.69 101.69 101.69 0.0K
12:35 101.69 101.69 101.69 101.69 0.0K
12:36 101.69 101.74 101.69 101.74 0.2K
12:37 101.74 101.74 101.74 101.74 0.0K
12:38 101.74 101.74 101.74 101.74 0.0K
12:39 101.74 101.74 101.74 101.74 0.5K
12:40 101.74 101.74 101.74 101.74 0.0K
12:41 101.74 101.74 101.71 101.71 0.8K
12:42 101.64 101.68 101.64 101.68 0.6K
12:43 101.68 101.72 101.68 101.72 1.2K
12:44 101.72 101.85 101.72 101.85 0.1K
12:45 101.85 101.85 101.85 101.85 0.1K
12:46 101.85 101.85 101.85 101.85 0.0K
12:47 101.94 101.94 101.94 101.94 0.3K
12:48 101.94 101.94 101.84 101.84 0.6K
12:49 101.84 101.84 101.84 101.84 0.1K
12:50 101.84 101.84 101.84 101.84 0.0K
12:51 101.84 101.84 101.84 101.84 0.0K
12:52 101.84 101.84 101.84 101.84 1.8K
12:53 101.84 101.84 101.80 101.80 0.3K
12:54 101.80 101.80 101.75 101.75 0.4K
12:55 101.75 101.75 101.75 101.75 0.1K
12:56 101.75 101.75 101.75 101.75 0.6K
12:57 101.75 101.75 101.75 101.75 0.2K
12:58 101.75 101.75 101.75 101.75 0.3K
12:59 101.75 101.85 101.75 101.85 0.1K
13:00 101.85 101.90 101.80 101.80 1.1K
13:01 101.80 101.80 101.80 101.80 0.0K
13:02 101.80 101.80 101.80 101.80 0.1K
13:03 101.80 101.80 101.80 101.80 0.0K
13:04 101.94 101.95 101.94 101.95 1.2K
13:05 101.95 101.95 101.92 101.92 0.6K
13:06 102.00 102.00 102.00 102.00 0.6K
13:07 102.00 102.00 101.90 101.95 0.5K
13:08 101.95 101.95 101.94 101.94 1.5K
13:09 101.94 101.94 101.94 101.94 0.0K
13:10 101.94 101.94 101.94 101.94 0.0K
13:11 101.94 101.99 101.94 101.99 0.6K
13:12 101.99 102.15 101.99 102.07 11.0K
13:13 102.07 102.07 102.07 102.07 0.2K
13:14 102.07 102.07 102.07 102.07 0.3K
13:15 102.30 102.30 102.30 102.30 0.9K
13:16 102.30 102.36 102.30 102.36 0.2K
13:17 102.36 102.36 102.36 102.36 0.0K
13:18 102.36 102.36 102.36 102.36 0.9K
13:19 102.36 102.36 102.36 102.36 0.1K
13:20 102.36 102.36 102.12 102.12 0.7K
13:21 102.12 102.12 102.12 102.12 0.0K
13:22 102.12 102.12 102.12 102.12 0.1K
13:23 102.12 102.12 102.12 102.12 0.0K
13:24 102.12 102.13 102.12 102.13 0.3K
13:25 102.13 102.13 102.13 102.13 0.7K
13:26 102.13 102.13 102.13 102.13 0.1K
13:27 102.13 102.13 102.13 102.13 0.0K
13:28 102.13 102.13 101.75 101.75 0.6K
13:29 101.75 101.75 101.75 101.75 0.1K
13:30 101.75 101.75 101.75 101.75 0.0K
13:31 101.75 101.75 101.75 101.75 0.0K
13:32 101.75 101.75 101.75 101.75 0.0K
13:33 101.75 101.75 101.75 101.75 0.8K
13:34 101.75 101.75 101.75 101.75 0.0K
13:35 101.75 101.75 101.75 101.75 0.0K
13:36 101.75 101.75 101.75 101.75 0.1K
13:37 101.75 101.75 101.75 101.75 0.0K
13:38 102.18 102.18 102.18 102.18 2.0K
13:39 102.18 102.18 102.18 102.18 0.0K
13:40 102.23 102.23 101.80 101.80 0.6K
13:41 101.80 101.80 101.80 101.80 0.1K
13:42 101.80 102.12 101.80 102.12 0.2K
13:43 102.12 102.12 102.12 102.12 0.0K
13:44 102.12 102.12 102.12 102.12 0.1K
13:45 102.12 102.12 102.12 102.12 0.7K
13:46 102.12 102.12 102.12 102.12 0.0K
13:47 102.12 102.12 102.12 102.12 0.0K
13:48 102.12 102.12 102.12 102.12 0.0K
13:49 102.12 102.12 102.12 102.12 0.0K
13:50 102.12 102.12 102.12 102.12 0.1K
13:51 102.12 102.12 102.12 102.12 0.1K
13:52 102.12 102.12 102.12 102.12 0.8K
13:53 102.12 102.12 102.12 102.12 0.0K
13:54 102.12 102.12 102.12 102.12 0.0K
13:55 102.12 102.12 102.12 102.12 0.0K
13:56 102.12 102.12 102.12 102.12 0.0K
13:57 102.12 102.12 102.12 102.12 0.1K
13:58 102.12 102.12 102.12 102.12 0.0K
13:59 102.12 102.12 102.12 102.12 0.8K
14:00 102.12 102.12 102.12 102.12 0.1K
14:01 102.12 102.12 102.12 102.12 0.1K
14:02 102.24 102.24 102.24 102.24 0.2K
14:03 102.24 102.24 102.24 102.24 0.1K
14:04 102.24 102.24 102.24 102.24 0.0K
14:05 102.24 102.24 102.12 102.12 0.2K
14:06 102.23 102.23 102.23 102.23 0.6K
14:07 102.23 102.23 102.23 102.23 0.0K
14:08 102.23 102.23 102.23 102.23 0.6K
14:09 102.15 102.15 102.15 102.15 1.3K
14:10 102.05 102.05 102.03 102.03 7.6K
14:11 102.03 102.03 102.03 102.03 2.1K
14:12 102.03 102.03 102.03 102.03 1.4K
14:13 102.03 102.03 102.03 102.03 0.1K
14:14 102.03 102.03 102.03 102.03 0.1K
14:15 102.03 102.03 102.03 102.03 0.9K
14:16 102.03 102.03 102.03 102.03 0.2K
14:17 102.03 102.03 102.03 102.03 0.0K
14:18 102.24 102.24 102.24 102.24 0.2K
14:19 102.00 102.13 102.00 102.13 1.4K
14:20 102.13 102.13 102.13 102.13 0.0K
14:21 102.13 102.18 102.13 102.18 1.8K
14:22 102.18 102.18 102.18 102.18 0.2K
14:23 102.18 102.19 102.18 102.19 0.7K
14:24 102.19 102.19 102.19 102.19 0.3K
14:25 102.24 102.24 102.24 102.24 0.2K
14:26 102.24 102.24 102.23 102.23 2.4K
14:27 102.23 102.23 102.23 102.23 0.8K
14:28 102.23 102.23 102.23 102.23 1.8K
14:29 102.23 102.23 102.23 102.23 0.1K
14:30 102.31 102.31 102.28 102.28 0.3K
14:31 102.28 102.28 102.28 102.28 0.0K
14:32 102.28 102.31 102.28 102.31 0.9K
14:33 102.31 102.31 102.31 102.31 1.7K
14:34 102.31 102.31 102.31 102.31 0.9K
14:35 102.31 102.31 102.31 102.31 0.3K
14:36 102.30 102.30 102.25 102.25 3.0K
14:37 102.25 102.25 102.25 102.25 0.1K
14:38 102.25 102.36 102.19 102.19 22.6K
14:39 102.19 102.19 102.19 102.19 5.0K
14:40 102.47 102.47 102.47 102.47 0.1K
14:41 102.47 102.47 102.47 102.47 0.1K
14:42 102.47 102.47 102.47 102.47 0.0K
14:43 102.47 102.47 102.47 102.47 0.0K
14:44 102.47 102.47 102.47 102.47 0.0K
14:45 102.47 102.47 102.47 102.47 0.2K
14:46 102.47 102.47 102.47 102.47 0.1K
14:47 103.00 103.00 103.00 103.00 0.6K
14:48 103.00 103.00 103.00 103.00 0.2K
14:49 103.04 103.04 103.04 103.04 1.2K
14:50 103.04 103.04 103.04 103.04 0.2K
14:51 103.19 103.19 103.17 103.17 1.9K
14:52 103.17 103.17 103.17 103.17 0.2K
14:53 103.17 103.17 103.17 103.17 0.0K
14:54 103.17 103.17 103.17 103.17 0.0K
14:55 103.17 103.17 103.17 103.17 0.0K
14:56 103.17 103.17 103.17 103.17 0.0K
14:57 103.17 103.17 103.17 103.17 0.0K
14:58 103.00 103.00 103.00 103.00 0.8K
14:59 103.00 103.00 102.69 102.69 1.1K
15:00 102.69 102.69 102.69 102.69 0.0K
15:01 102.69 102.69 102.69 102.69 0.0K
15:02 102.69 102.85 102.69 102.85 3.4K
15:03 102.85 102.85 102.85 102.85 0.0K
15:04 102.85 102.85 102.85 102.85 0.0K
15:05 102.84 102.84 102.81 102.81 0.9K
15:06 102.50 102.82 102.50 102.82 0.5K
15:07 102.82 102.82 102.82 102.82 0.1K
15:08 102.85 102.85 102.85 102.85 0.3K
15:09 102.85 102.85 102.85 102.85 0.0K
15:10 102.85 102.85 102.85 102.85 0.0K
15:11 102.85 102.85 102.85 102.85 0.0K
15:12 102.85 102.85 102.68 102.68 1.3K
15:13 102.68 102.68 102.68 102.68 0.0K
15:14 102.82 102.82 102.82 102.82 0.5K
15:15 102.82 102.82 102.82 102.82 0.1K
15:16 102.66 102.66 102.66 102.66 0.2K
15:17 102.66 102.66 102.66 102.66 0.2K
15:18 102.50 102.50 102.00 102.00 0.5K
15:19 102.00 102.51 102.00 102.51 1.9K
15:20 102.40 102.50 102.00 102.00 0.9K
15:21 102.00 102.00 102.00 102.00 0.1K
15:22 102.77 102.77 102.55 102.55 0.9K
15:23 102.55 102.82 102.40 102.40 1.4K
15:24 102.40 102.40 102.40 102.40 0.1K
15:25 102.40 102.80 102.40 102.80 1.6K
15:26 102.52 102.52 102.52 102.52 0.5K
15:27 102.52 102.52 102.52 102.52 0.0K
15:28 102.52 102.52 102.52 102.52 0.0K
15:29 102.70 102.70 102.50 102.50 2.1K
15:30 102.50 102.50 102.19 102.19 0.8K
15:31 102.50 102.54 102.50 102.54 1.7K
15:32 102.54 102.54 102.54 102.54 0.1K
15:33 102.43 102.43 102.43 102.43 0.5K
15:34 102.43 102.47 102.43 102.47 0.4K
15:35 102.47 102.47 102.47 102.47 1.1K
15:36 102.47 102.47 102.47 102.47 0.0K
15:37 102.37 102.37 102.26 102.26 1.1K
15:38 102.34 102.34 102.34 102.34 0.2K
15:39 102.49 102.49 102.49 102.49 1.4K
15:40 102.49 102.49 102.49 102.49 0.1K
15:41 102.49 102.49 102.49 102.49 0.1K
15:42 102.49 102.50 102.49 102.50 3.5K
15:43 102.50 102.50 102.50 102.50 0.0K
15:44 102.50 102.50 102.50 102.50 0.1K
15:45 102.50 102.50 102.47 102.47 0.3K
15:46 102.47 102.47 102.47 102.47 0.0K
15:47 102.50 102.68 102.50 102.68 1.7K
15:48 102.68 102.68 102.68 102.68 0.2K
15:49 102.79 102.79 102.50 102.50 2.3K
15:50 102.50 102.50 102.50 102.50 0.1K
15:51 103.22 103.22 103.06 103.06 42.7K
15:52 102.96 103.03 102.96 103.03 4.9K
15:53 102.95 102.95 102.95 102.95 1.3K
15:54 102.95 103.00 102.94 102.95 3.3K
15:55 102.94 103.14 102.88 103.14 17.1K
15:56 103.85 103.85 102.80 102.80 31.3K
15:57 102.82 102.88 102.82 102.88 9.3K
15:58 102.88 102.88 102.88 102.88 0.9K
15:59 102.88 103.19 102.88 103.19 18.5K
16:00 102.86 103.16 101.51 103.16 317.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available