Microstrategy Prf

STRK
🏛️ usa →
97.14
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 108.49 108.49 107.40 108.26 13.1K
09:32 108.32 108.40 108.25 108.35 2.0K
09:33 108.41 108.41 108.12 108.23 9.3K
09:34 108.10 108.35 108.10 108.34 3.6K
09:35 108.34 108.40 108.20 108.20 4.9K
09:36 108.20 108.48 108.20 108.48 0.4K
09:37 108.48 108.49 108.22 108.35 2.1K
09:38 108.35 108.46 108.35 108.46 1.1K
09:39 108.46 108.49 108.46 108.49 1.7K
09:40 108.20 108.34 108.20 108.34 0.7K
09:41 108.37 108.37 108.25 108.25 2.2K
09:42 108.25 108.25 108.10 108.10 1.6K
09:43 108.05 108.30 108.05 108.30 1.5K
09:44 108.30 108.49 108.30 108.49 0.6K
09:45 108.30 108.30 108.10 108.10 1.3K
09:46 108.10 108.27 108.10 108.27 0.2K
09:47 108.27 108.27 108.27 108.27 0.9K
09:48 108.49 108.49 108.49 108.49 0.5K
09:49 108.04 108.25 108.04 108.25 0.4K
09:50 108.27 108.46 108.10 108.10 2.1K
09:51 108.10 108.10 108.05 108.05 2.2K
09:52 108.05 108.42 108.05 108.42 2.6K
09:53 108.42 108.42 108.35 108.35 0.1K
09:54 108.35 108.35 108.35 108.35 0.3K
09:55 108.35 108.35 108.35 108.35 0.2K
09:56 108.30 108.30 108.30 108.30 0.2K
09:57 108.30 108.35 108.30 108.35 4.5K
09:58 108.35 108.40 108.35 108.40 1.0K
09:59 108.40 108.40 108.40 108.40 0.0K
10:00 108.40 108.40 108.30 108.30 0.6K
10:01 108.30 108.30 108.30 108.30 0.3K
10:02 108.30 108.48 108.30 108.48 3.5K
10:03 108.40 108.40 108.36 108.36 1.7K
10:04 108.36 108.36 108.36 108.36 0.0K
10:05 108.34 108.34 108.34 108.34 0.5K
10:06 108.34 108.34 108.32 108.32 0.6K
10:07 108.32 108.40 108.25 108.25 1.0K
10:08 108.39 108.45 108.30 108.30 5.1K
10:09 108.29 108.30 108.29 108.30 3.3K
10:10 108.30 108.30 108.30 108.30 1.2K
10:11 108.30 108.30 108.30 108.30 0.1K
10:12 108.30 108.30 108.30 108.30 0.7K
10:13 108.30 108.31 108.30 108.31 1.9K
10:14 108.31 108.31 108.30 108.30 0.5K
10:15 108.33 108.33 108.25 108.25 5.7K
10:16 108.25 108.33 108.25 108.33 1.9K
10:17 108.30 108.30 108.30 108.30 1.7K
10:18 108.40 108.40 108.40 108.40 1.2K
10:19 108.40 108.40 108.40 108.40 0.1K
10:20 108.25 108.40 108.14 108.14 3.3K
10:21 108.09 108.09 108.09 108.09 1.1K
10:22 108.09 108.09 108.09 108.09 0.0K
10:23 108.05 108.05 108.05 108.05 0.7K
10:24 108.05 108.11 108.05 108.11 0.7K
10:25 108.11 108.11 108.11 108.11 0.2K
10:26 108.11 108.11 108.11 108.11 0.2K
10:27 108.11 108.11 108.11 108.11 0.1K
10:28 108.11 108.20 108.11 108.20 2.6K
10:29 108.21 108.21 108.02 108.02 1.2K
10:30 108.00 108.00 107.75 107.75 5.2K
10:31 107.75 107.75 107.50 107.50 0.7K
10:32 107.50 107.50 107.50 107.50 0.1K
10:33 107.50 107.73 107.50 107.52 6.9K
10:34 107.49 107.49 107.41 107.41 1.7K
10:35 107.41 107.41 107.33 107.33 0.1K
10:36 107.35 107.35 107.35 107.35 0.2K
10:37 107.35 107.35 107.32 107.32 0.7K
10:38 107.32 107.32 107.30 107.30 1.1K
10:39 107.30 107.30 107.01 107.25 3.3K
10:40 107.25 107.25 107.11 107.11 0.1K
10:41 107.11 107.11 106.70 106.70 0.5K
10:42 106.70 106.70 106.70 106.70 0.1K
10:43 106.70 106.70 106.70 106.70 0.0K
10:44 106.70 106.70 106.70 106.70 0.1K
10:45 106.70 107.25 106.70 107.25 0.5K
10:46 107.25 107.25 107.25 107.25 0.3K
10:47 107.25 107.47 107.25 107.47 0.4K
10:48 107.50 107.50 107.37 107.37 5.1K
10:49 107.37 107.40 107.22 107.22 1.8K
10:50 107.22 107.22 107.22 107.22 0.0K
10:51 107.22 107.35 107.22 107.35 0.3K
10:52 107.35 107.35 107.32 107.32 0.3K
10:53 107.32 107.40 107.24 107.24 0.3K
10:54 107.24 107.24 107.24 107.24 0.2K
10:55 107.24 107.24 106.71 106.72 1.1K
10:56 106.72 106.72 106.72 106.72 0.1K
10:57 107.21 107.21 107.21 107.21 1.3K
10:58 107.21 107.21 107.10 107.10 0.3K
10:59 107.10 107.10 107.10 107.10 0.1K
11:00 107.10 107.10 106.88 106.88 0.7K
11:01 106.80 106.80 106.66 106.66 3.9K
11:02 106.66 106.66 106.66 106.66 0.0K
11:03 107.00 107.00 107.00 107.00 0.3K
11:04 107.00 107.00 107.00 107.00 0.2K
11:05 107.00 107.00 106.38 106.38 0.6K
11:06 106.38 106.38 106.38 106.38 0.0K
11:07 106.38 106.38 106.38 106.38 0.0K
11:08 106.38 106.38 106.38 106.38 0.0K
11:09 106.38 106.38 106.38 106.38 0.0K
11:10 106.51 106.69 106.50 106.69 1.8K
11:11 106.69 106.88 106.55 106.88 0.4K
11:12 106.89 106.89 106.55 106.55 0.6K
11:13 106.55 106.55 106.55 106.55 0.0K
11:14 106.55 106.55 106.55 106.55 0.1K
11:15 106.55 106.55 106.55 106.55 0.0K
11:16 106.55 106.55 106.55 106.55 0.1K
11:17 106.55 106.76 106.55 106.76 0.4K
11:18 106.76 106.76 106.63 106.63 0.7K
11:19 106.63 106.90 106.63 106.90 3.4K
11:20 106.97 107.00 106.90 106.90 1.3K
11:21 106.90 106.90 106.85 106.85 0.2K
11:22 107.00 107.00 106.85 106.85 0.4K
11:23 106.85 106.85 106.85 106.85 0.0K
11:24 106.85 106.85 106.85 106.85 0.3K
11:25 106.95 106.95 106.90 106.90 0.8K
11:26 106.90 106.94 106.90 106.94 0.2K
11:27 106.94 106.94 106.86 106.86 0.4K
11:28 106.86 106.90 106.86 106.90 0.7K
11:29 106.90 106.90 106.90 106.90 0.2K
11:30 106.90 106.90 106.63 106.63 0.7K
11:31 106.63 106.63 106.63 106.63 0.1K
11:32 106.63 106.63 106.63 106.63 0.1K
11:33 106.63 106.63 106.50 106.50 0.8K
11:34 106.50 106.50 106.42 106.45 2.2K
11:35 106.18 106.18 106.18 106.18 1.1K
11:36 106.18 106.18 106.18 106.18 0.2K
11:37 106.18 106.28 106.18 106.28 0.3K
11:38 106.00 106.00 105.70 105.70 2.7K
11:39 105.70 105.75 105.70 105.75 0.5K
11:40 105.75 105.75 105.47 105.47 3.0K
11:41 105.47 105.73 105.47 105.73 0.3K
11:42 105.73 106.74 105.01 105.06 4.6K
11:43 105.24 105.24 105.01 105.01 3.7K
11:44 105.01 105.01 104.24 104.59 0.6K
11:45 104.59 104.59 104.28 104.28 1.2K
11:46 104.50 105.47 104.50 105.14 0.8K
11:47 105.14 105.14 105.14 105.14 0.0K
11:48 104.35 105.31 104.35 105.31 0.5K
11:49 105.41 105.41 104.35 104.72 2.5K
11:50 104.72 104.73 104.72 104.73 1.3K
11:51 104.73 105.79 104.73 105.79 0.3K
11:52 105.88 105.88 105.52 105.52 0.5K
11:53 105.89 105.89 105.63 105.63 0.3K
11:54 105.63 105.63 105.63 105.63 0.3K
11:55 105.63 106.12 105.63 106.12 0.6K
11:56 106.12 106.12 106.12 106.12 0.3K
11:57 106.09 106.09 105.83 106.09 0.8K
11:58 105.81 105.81 105.53 105.53 0.8K
11:59 105.53 105.94 105.53 105.94 0.2K
12:00 105.53 105.80 105.50 105.50 1.6K
12:01 105.52 105.52 105.03 105.03 4.2K
12:02 104.98 104.98 104.28 104.60 1.6K
12:03 104.26 104.58 104.26 104.58 2.3K
12:04 104.75 104.90 104.58 104.58 2.0K
12:05 104.52 104.62 104.52 104.62 2.8K
12:06 104.62 104.75 104.62 104.75 0.4K
12:07 104.75 104.75 104.75 104.75 0.5K
12:08 104.75 104.75 104.60 104.60 1.0K
12:09 104.75 104.75 104.60 104.62 0.7K
12:10 104.32 104.50 104.32 104.32 2.1K
12:11 104.32 104.32 104.30 104.30 0.3K
12:12 104.00 104.00 103.92 103.92 3.7K
12:13 103.54 103.73 103.53 103.56 0.9K
12:14 103.56 103.85 103.56 103.59 6.5K
12:15 103.16 103.19 103.14 103.19 4.4K
12:16 103.21 103.21 102.15 102.62 3.9K
12:17 103.00 103.00 102.80 102.80 0.9K
12:18 102.80 102.93 102.41 102.41 0.7K
12:19 102.41 102.41 102.41 102.41 0.1K
12:20 102.41 102.95 102.41 102.95 0.6K
12:21 102.75 102.75 102.72 102.75 0.6K
12:22 102.75 102.75 102.53 102.62 1.6K
12:23 102.62 102.62 102.62 102.62 0.0K
12:24 102.90 102.90 102.65 102.78 4.8K
12:25 102.89 102.89 102.74 102.78 2.9K
12:26 102.90 102.90 102.78 102.78 3.5K
12:27 102.78 102.78 102.78 102.78 0.3K
12:28 102.83 102.90 102.83 102.90 4.4K
12:29 102.99 102.99 102.80 102.80 1.2K
12:30 102.80 102.82 102.45 102.45 3.9K
12:31 102.45 102.99 102.45 102.95 6.5K
12:32 102.49 102.63 102.49 102.63 2.7K
12:33 102.63 102.84 102.49 102.84 1.8K
12:34 102.84 102.84 102.84 102.84 0.8K
12:35 102.76 102.88 102.76 102.76 1.6K
12:36 102.75 102.99 102.75 102.99 1.0K
12:37 102.99 103.00 102.80 103.00 2.3K
12:38 103.00 103.00 102.80 102.80 2.2K
12:39 102.80 102.88 102.80 102.88 0.9K
12:40 102.88 102.96 102.88 102.90 0.8K
12:41 102.89 102.89 102.89 102.89 1.2K
12:42 103.00 103.00 102.79 102.90 4.1K
12:43 103.00 103.00 102.95 102.95 2.0K
12:44 102.95 102.95 102.95 102.95 0.5K
12:45 103.00 103.00 102.98 103.00 0.6K
12:46 102.98 103.00 102.98 103.00 2.4K
12:47 103.00 103.00 103.00 103.00 0.8K
12:48 103.00 103.00 102.97 102.97 1.1K
12:49 102.97 102.97 102.90 102.90 1.3K
12:50 102.90 102.90 102.90 102.90 1.0K
12:51 102.90 102.90 102.90 102.90 0.0K
12:52 102.90 102.90 102.90 102.90 0.4K
12:53 102.90 102.90 102.90 102.90 0.4K
12:54 102.88 102.88 102.83 102.83 0.6K
12:55 102.83 102.90 102.83 102.90 0.8K
12:56 102.90 103.00 102.90 103.00 1.4K
12:57 103.00 103.00 103.00 103.00 0.4K
12:58 103.00 103.00 102.80 102.80 2.3K
12:59 102.98 102.98 102.98 102.98 0.2K
13:00 102.98 102.98 102.98 102.98 0.0K
13:01 102.98 102.98 102.98 102.98 0.6K
13:02 102.98 103.20 102.98 103.20 4.0K
13:03 102.90 102.90 102.90 102.90 0.1K
13:04 102.90 102.90 102.90 102.90 0.1K
13:05 102.90 102.90 102.90 102.90 0.1K
13:06 102.90 103.05 102.90 103.05 1.2K
13:07 103.05 103.05 103.05 103.05 1.1K
13:08 103.05 103.20 103.05 103.20 1.5K
13:09 103.09 103.09 103.09 103.09 0.3K
13:10 103.09 103.10 103.09 103.10 0.6K
13:11 103.46 103.46 103.46 103.46 6.3K
13:12 103.33 103.33 103.30 103.30 2.4K
13:13 103.30 103.30 103.30 103.30 0.5K
13:14 103.30 103.30 103.30 103.30 0.2K
13:15 103.35 103.41 103.35 103.41 2.3K
13:16 103.41 103.41 103.41 103.41 0.4K
13:17 103.41 104.25 103.41 104.00 0.7K
13:18 104.15 104.15 104.15 104.15 0.4K
13:19 104.23 104.23 104.23 104.23 1.5K
13:20 104.23 104.25 104.13 104.25 0.9K
13:21 104.25 104.25 104.02 104.02 0.4K
13:22 104.02 104.13 104.00 104.13 5.5K
13:23 104.13 104.13 104.13 104.13 0.9K
13:24 104.13 104.13 104.00 104.13 0.7K
13:25 104.13 104.15 104.13 104.15 1.8K
13:26 104.13 104.13 104.00 104.00 0.7K
13:27 104.00 104.00 103.53 103.53 8.4K
13:28 103.53 103.95 103.53 103.53 0.5K
13:29 103.53 103.70 103.53 103.70 0.6K
13:30 103.70 103.70 103.48 103.50 0.9K
13:31 103.50 103.50 103.35 103.35 0.5K
13:32 103.35 103.35 103.02 103.02 3.2K
13:33 103.02 103.20 103.01 103.01 0.4K
13:34 103.00 103.00 103.00 103.00 0.4K
13:35 103.00 103.00 103.00 103.00 0.2K
13:36 103.00 103.15 102.89 103.15 1.1K
13:37 103.15 103.15 103.15 103.15 0.1K
13:38 103.15 103.15 103.15 103.15 0.1K
13:39 102.84 102.84 102.84 102.84 0.9K
13:40 102.84 102.84 102.84 102.84 0.1K
13:41 102.84 103.15 102.84 103.15 1.5K
13:42 103.15 103.15 103.15 103.15 0.6K
13:43 103.15 103.15 103.15 103.15 1.0K
13:44 103.15 103.15 103.14 103.14 1.1K
13:45 103.55 103.94 103.55 103.94 0.5K
13:46 103.94 103.94 103.94 103.94 2.5K
13:47 103.94 103.94 103.94 103.94 0.0K
13:48 103.60 103.60 103.60 103.60 0.2K
13:49 103.60 103.60 103.60 103.60 0.3K
13:50 103.28 103.28 103.14 103.14 0.8K
13:51 103.12 103.39 103.12 103.12 1.5K
13:52 103.12 103.26 103.12 103.26 1.0K
13:53 103.26 103.26 103.26 103.26 0.1K
13:54 103.10 103.28 103.10 103.28 0.8K
13:55 103.05 103.07 103.05 103.05 0.9K
13:56 103.13 103.13 103.13 103.13 2.9K
13:57 102.96 103.08 102.96 103.03 2.2K
13:58 103.03 103.03 102.97 102.97 0.5K
13:59 102.97 103.03 102.97 103.03 0.4K
14:00 103.08 103.08 103.08 103.08 1.0K
14:01 103.08 103.08 102.78 102.78 2.8K
14:02 102.78 102.78 102.78 102.78 0.0K
14:03 102.78 102.78 102.78 102.78 0.3K
14:04 102.78 102.85 102.65 102.85 1.5K
14:05 102.86 102.86 102.80 102.80 1.9K
14:06 102.80 102.80 102.80 102.80 0.2K
14:07 102.80 102.80 102.80 102.80 0.0K
14:08 102.86 102.86 102.86 102.86 0.2K
14:09 102.86 102.90 102.86 102.90 0.4K
14:10 102.90 102.91 102.90 102.91 0.4K
14:11 102.91 102.91 102.91 102.91 0.0K
14:12 102.91 102.91 102.91 102.91 0.1K
14:13 102.91 102.91 102.91 102.91 0.3K
14:14 103.00 103.01 103.00 103.01 4.0K
14:15 103.01 103.35 103.01 103.35 1.6K
14:16 103.08 103.08 103.06 103.06 0.7K
14:17 103.06 103.06 103.06 103.06 0.2K
14:18 103.06 103.06 103.06 103.06 0.0K
14:19 103.06 103.06 102.87 102.87 1.0K
14:20 102.87 102.87 102.87 102.87 0.0K
14:21 102.87 102.87 102.87 102.87 0.0K
14:22 102.80 102.85 102.42 102.42 3.4K
14:23 102.61 102.61 102.42 102.42 2.2K
14:24 102.61 102.61 102.61 102.61 0.4K
14:25 102.61 102.61 102.61 102.61 0.1K
14:26 102.61 102.76 102.55 102.62 1.0K
14:27 102.62 102.62 102.62 102.62 0.1K
14:28 102.74 102.74 102.74 102.74 0.2K
14:29 102.59 102.80 102.59 102.80 1.3K
14:30 102.80 102.80 102.75 102.80 0.8K
14:31 102.80 102.80 102.80 102.80 0.1K
14:32 102.80 102.80 102.80 102.80 0.0K
14:33 102.80 102.80 102.80 102.80 0.0K
14:34 102.80 102.80 102.80 102.80 0.1K
14:35 102.80 102.80 102.80 102.80 0.0K
14:36 102.80 102.80 102.55 102.55 0.5K
14:37 102.55 102.55 102.44 102.44 0.8K
14:38 102.44 102.61 102.42 102.61 1.9K
14:39 102.61 102.61 102.61 102.61 0.1K
14:40 102.61 102.61 102.61 102.61 0.8K
14:41 102.61 102.61 102.61 102.61 0.0K
14:42 102.61 102.61 102.44 102.44 0.4K
14:43 102.44 102.44 102.40 102.40 0.2K
14:44 102.21 102.37 102.21 102.37 2.0K
14:45 102.37 102.37 102.37 102.37 0.0K
14:46 102.37 102.37 102.37 102.37 0.0K
14:47 102.37 102.37 102.00 102.00 2.9K
14:48 102.00 102.00 102.00 102.00 0.3K
14:49 102.00 102.00 102.00 102.00 0.4K
14:50 102.00 102.00 101.95 101.95 1.2K
14:51 102.14 102.14 101.50 101.50 1.4K
14:52 101.50 101.50 101.50 101.50 0.2K
14:53 102.00 102.00 102.00 102.00 0.2K
14:54 102.00 102.00 102.00 102.00 2.6K
14:55 102.00 102.00 102.00 102.00 0.1K
14:56 102.00 102.00 101.99 101.99 0.5K
14:57 101.99 101.99 101.98 101.98 0.1K
14:58 102.00 102.00 101.98 101.98 0.4K
14:59 102.00 102.00 102.00 102.00 0.2K
15:00 102.00 102.00 102.00 102.00 0.1K
15:01 102.00 102.00 101.77 101.77 0.2K
15:02 101.88 101.88 101.88 101.88 0.2K
15:03 101.90 101.90 101.90 101.90 0.3K
15:04 101.90 101.90 101.65 101.65 0.3K
15:05 101.65 102.00 101.65 101.65 1.2K
15:06 101.90 101.90 101.90 101.90 4.1K
15:07 101.90 101.90 101.90 101.90 0.1K
15:08 101.94 101.94 101.94 101.94 3.2K
15:09 101.95 101.95 101.95 101.95 0.3K
15:10 101.95 101.95 101.95 101.95 0.9K
15:11 101.95 101.95 101.95 101.95 0.1K
15:12 101.95 101.95 101.80 101.80 0.5K
15:13 101.80 101.82 101.80 101.82 0.2K
15:14 101.82 101.82 101.82 101.82 0.0K
15:15 101.82 101.82 101.80 101.80 0.6K
15:16 101.80 102.00 101.80 101.91 1.4K
15:17 101.91 101.91 101.91 101.91 0.0K
15:18 101.91 101.91 101.91 101.91 0.2K
15:19 101.91 102.00 101.91 102.00 0.3K
15:20 102.00 102.00 102.00 102.00 0.0K
15:21 102.00 102.00 101.94 102.00 0.4K
15:22 102.00 102.00 102.00 102.00 0.4K
15:23 102.00 102.00 101.99 101.99 0.5K
15:24 101.99 102.00 101.99 102.00 0.1K
15:25 102.00 102.00 101.90 102.00 1.9K
15:26 102.00 102.00 102.00 102.00 0.3K
15:27 101.95 102.00 101.95 102.00 2.1K
15:28 102.00 102.00 101.94 101.95 2.2K
15:29 101.95 101.95 101.95 101.95 0.2K
15:30 101.95 102.00 101.95 102.00 0.3K
15:31 102.00 102.00 102.00 102.00 1.5K
15:32 102.00 102.00 101.75 102.00 12.5K
15:33 102.00 102.00 101.90 101.90 0.3K
15:34 101.80 101.81 101.80 101.81 3.1K
15:35 101.81 102.00 101.81 102.00 11.5K
15:36 102.00 102.00 102.00 102.00 0.1K
15:37 102.00 102.00 101.80 102.00 0.3K
15:38 102.00 102.00 102.00 102.00 1.1K
15:39 102.00 102.00 101.92 101.92 0.9K
15:40 101.96 101.98 101.90 101.90 1.8K
15:41 101.90 101.90 101.90 101.90 0.0K
15:42 101.90 101.90 101.90 101.90 0.2K
15:43 101.95 101.95 101.90 101.90 0.8K
15:44 102.00 102.00 102.00 102.00 0.3K
15:45 102.00 102.00 101.89 101.90 3.0K
15:46 102.00 102.00 101.95 101.95 0.8K
15:47 101.95 101.95 101.85 101.85 0.3K
15:48 101.85 101.85 101.80 101.80 0.5K
15:49 101.81 101.81 101.50 101.50 7.5K
15:50 101.50 101.50 101.50 101.50 0.0K
15:51 101.50 101.50 101.50 101.50 0.0K
15:52 102.00 102.00 101.56 101.56 5.3K
15:53 101.56 101.56 101.00 101.00 6.5K
15:54 101.00 101.02 100.50 100.50 7.3K
15:55 101.91 101.91 101.91 101.91 0.2K
15:56 101.91 101.91 100.80 100.80 2.2K
15:57 100.80 101.08 100.80 101.08 0.3K
15:58 101.03 101.32 101.03 101.32 1.5K
15:59 100.99 100.99 100.99 100.99 1.6K
16:00 100.99 101.89 100.99 101.74 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available