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
09:30 107.00 107.63 107.00 107.47 15.4K
09:31 107.70 107.70 107.70 107.70 0.4K
09:32 107.92 107.92 107.50 107.50 0.8K
09:33 107.25 107.55 107.20 107.20 10.5K
09:34 107.55 107.55 107.15 107.35 1.1K
09:35 107.34 107.35 107.15 107.35 0.6K
09:36 107.51 107.51 107.35 107.35 0.6K
09:37 107.36 107.36 106.73 106.73 11.7K
09:38 106.73 106.73 106.73 106.73 11.6K
09:39 106.74 107.55 106.66 107.14 2.6K
09:40 107.09 107.55 106.80 106.80 1.2K
09:41 107.00 107.54 107.00 107.54 0.9K
09:42 107.20 107.26 107.00 107.00 1.6K
09:43 107.20 107.20 107.20 107.20 2.4K
09:44 106.86 107.20 106.86 107.20 2.7K
09:45 106.73 106.73 106.70 106.70 1.6K
09:46 107.20 107.20 106.70 106.70 1.9K
09:47 106.70 106.70 106.70 106.70 0.1K
09:48 106.45 106.54 106.45 106.54 1.4K
09:49 106.40 106.40 106.40 106.40 0.6K
09:50 106.56 106.56 106.56 106.56 1.0K
09:51 106.40 106.40 106.40 106.40 0.1K
09:52 106.56 106.56 106.56 106.56 0.4K
09:53 106.78 106.93 106.75 106.93 1.8K
09:54 107.00 107.05 107.00 107.05 1.0K
09:55 106.98 106.98 106.98 106.98 0.2K
09:56 107.04 107.04 107.04 107.04 2.0K
09:57 106.98 107.04 106.98 107.04 1.2K
09:58 106.95 106.95 106.95 106.95 0.7K
09:59 107.03 107.03 107.03 107.03 0.1K
10:00 106.99 107.00 106.99 107.00 0.3K
10:01 107.00 107.00 107.00 107.00 0.2K
10:02 107.10 107.10 106.89 106.89 2.2K
10:03 107.00 107.00 106.89 106.89 2.1K
10:04 106.70 106.70 106.70 106.70 0.6K
10:05 106.89 106.89 106.70 106.70 0.4K
10:06 106.73 106.73 106.73 106.73 1.2K
10:07 106.64 106.64 106.64 106.64 0.1K
10:08 106.65 106.65 106.59 106.59 1.3K
10:09 106.64 106.65 106.59 106.59 1.3K
10:10 106.53 106.53 106.53 106.53 1.2K
10:11 106.76 106.76 106.52 106.52 0.6K
10:12 106.78 106.78 106.75 106.75 1.0K
10:13 106.52 106.78 106.52 106.75 0.7K
10:14 106.75 106.75 106.75 106.75 0.1K
10:15 106.78 106.78 106.68 106.68 0.4K
10:16 106.66 106.66 106.66 106.66 0.2K
10:17 106.66 106.80 106.66 106.80 1.2K
10:18 106.66 106.80 106.66 106.80 1.1K
10:19 106.79 106.79 106.52 106.52 3.6K
10:20 106.80 106.80 106.52 106.52 3.2K
10:21 106.52 106.52 106.52 106.52 0.1K
10:22 106.52 106.52 106.52 106.52 0.0K
10:23 106.65 106.65 106.65 106.65 0.5K
10:24 106.52 106.65 106.52 106.65 0.3K
10:25 106.65 106.65 106.65 106.65 0.1K
10:26 106.65 106.65 106.65 106.65 0.1K
10:27 106.75 106.75 106.75 106.75 0.7K
10:28 106.75 106.75 106.75 106.75 0.4K
10:29 106.75 106.75 106.75 106.75 0.1K
10:30 106.75 106.75 106.75 106.75 0.0K
10:31 106.77 106.77 106.77 106.77 2.0K
10:32 106.75 106.77 106.75 106.77 0.4K
10:33 106.77 106.77 106.77 106.77 0.1K
10:34 106.77 106.77 106.77 106.77 0.5K
10:35 106.77 106.77 106.77 106.77 0.0K
10:36 106.77 106.77 106.77 106.77 0.1K
10:37 106.77 106.77 106.77 106.77 0.0K
10:38 106.77 106.77 106.77 106.77 0.0K
10:39 106.77 106.77 106.77 106.77 0.1K
10:40 106.77 106.77 106.77 106.77 0.0K
10:41 106.90 106.90 106.90 106.90 3.1K
10:42 106.88 106.88 106.88 106.88 0.2K
10:43 106.88 106.88 106.88 106.88 0.2K
10:44 106.88 106.88 106.88 106.88 0.0K
10:45 106.88 106.88 106.88 106.88 0.0K
10:46 106.88 106.88 106.88 106.88 0.0K
10:47 106.88 106.88 106.88 106.88 0.1K
10:48 106.75 106.75 106.75 106.75 0.4K
10:49 106.88 106.88 106.75 106.75 0.3K
10:50 106.75 106.75 106.75 106.75 0.1K
10:51 106.75 106.75 106.75 106.75 0.1K
10:52 106.96 106.96 106.96 106.96 0.5K
10:53 106.96 106.96 106.96 106.96 0.5K
10:54 106.70 106.70 106.70 106.70 1.1K
10:55 106.96 106.96 106.70 106.70 1.0K
10:56 106.70 106.70 106.70 106.70 0.0K
10:57 106.70 106.83 106.70 106.83 0.8K
10:58 106.70 106.83 106.70 106.83 0.8K
10:59 106.87 106.87 106.87 106.87 0.5K
11:00 106.94 106.94 106.70 106.70 2.6K
11:01 106.93 106.95 106.75 106.95 1.0K
11:02 106.85 106.85 106.85 106.85 0.3K
11:03 106.85 106.85 106.84 106.84 1.3K
11:04 106.85 106.85 106.84 106.84 1.3K
11:05 106.86 106.86 106.86 106.86 0.1K
11:06 106.91 106.91 106.91 106.91 0.2K
11:07 106.85 106.85 106.85 106.85 3.1K
11:08 106.75 106.75 106.75 106.75 0.9K
11:09 107.00 107.00 106.87 106.87 0.7K
11:10 106.95 106.95 106.75 106.75 0.5K
11:11 106.75 106.75 106.75 106.75 0.5K
11:12 107.00 107.00 107.00 107.00 3.8K
11:13 107.00 107.00 107.00 107.00 1.0K
11:14 107.00 107.00 107.00 107.00 2.8K
11:15 106.97 107.00 106.95 106.95 1.9K
11:16 107.00 107.00 106.95 106.95 1.8K
11:17 107.00 107.00 107.00 107.00 0.4K
11:18 106.95 107.00 106.95 107.00 0.3K
11:19 107.00 107.00 107.00 107.00 0.9K
11:20 107.00 107.00 107.00 107.00 0.9K
11:21 106.85 106.85 106.85 106.85 0.9K
11:22 107.00 107.00 106.85 106.85 0.7K
11:23 106.85 106.85 106.85 106.85 0.0K
11:24 106.85 106.85 106.85 106.85 0.0K
11:25 106.85 106.85 106.85 106.85 0.0K
11:26 106.95 106.95 106.85 106.85 1.9K
11:27 106.95 107.00 106.95 107.00 7.1K
11:28 106.95 107.00 106.95 107.00 7.1K
11:29 107.00 107.00 107.00 107.00 0.0K
11:30 106.85 106.85 106.85 106.85 6.0K
11:31 107.00 107.00 106.85 106.85 2.2K
11:32 106.97 106.97 106.75 106.75 1.0K
11:33 106.75 106.75 106.75 106.75 0.8K
11:34 106.75 106.75 106.75 106.75 0.0K
11:35 106.75 106.75 106.75 106.75 0.0K
11:36 106.75 106.75 106.75 106.75 0.0K
11:37 106.75 106.75 106.75 106.75 0.5K
11:38 106.75 106.75 106.75 106.75 0.1K
11:39 106.75 106.75 106.75 106.75 0.0K
11:40 106.75 106.75 106.75 106.75 0.0K
11:41 106.75 106.75 106.75 106.75 0.1K
11:42 106.75 106.75 106.75 106.75 0.1K
11:43 106.99 107.00 106.99 107.00 3.0K
11:44 106.75 107.00 106.75 107.00 3.0K
11:45 107.00 107.00 107.00 107.00 1.6K
11:46 107.00 107.00 107.00 107.00 0.4K
11:47 107.00 107.00 107.00 107.00 0.6K
11:48 107.00 107.00 107.00 107.00 0.0K
11:49 107.00 107.00 107.00 107.00 0.0K
11:50 107.00 107.00 107.00 107.00 0.3K
11:51 107.00 107.00 107.00 107.00 0.0K
11:52 107.00 107.00 107.00 107.00 0.0K
11:53 107.00 107.00 107.00 107.00 0.0K
11:54 107.00 107.00 107.00 107.00 0.0K
11:55 107.00 107.00 107.00 107.00 0.0K
11:56 106.99 106.99 106.99 106.99 1.0K
11:57 106.96 106.96 106.96 106.96 0.2K
11:58 106.99 106.99 106.96 106.96 0.2K
11:59 106.96 106.96 106.96 106.96 0.2K
12:00 107.00 107.00 106.98 106.98 1.5K
12:01 107.00 107.00 107.00 107.00 0.4K
12:02 107.00 107.00 106.98 106.98 2.2K
12:03 106.99 107.00 106.95 107.00 1.8K
12:04 106.97 106.97 106.97 106.97 0.7K
12:05 107.00 107.00 106.97 106.97 1.1K
12:06 106.95 106.95 106.95 106.95 0.2K
12:07 106.96 106.96 106.96 106.96 0.9K
12:08 106.97 106.98 106.97 106.98 0.5K
12:09 107.00 107.00 106.99 106.99 3.8K
12:10 106.98 107.00 106.98 106.99 2.9K
12:11 106.99 106.99 106.99 106.99 0.2K
12:12 106.99 106.99 106.99 106.99 0.0K
12:13 106.99 106.99 106.99 106.99 0.5K
12:14 106.99 106.99 106.99 106.99 1.0K
12:15 107.00 107.00 107.00 107.00 1.1K
12:16 106.99 107.00 106.99 107.00 1.0K
12:17 107.00 107.00 107.00 107.00 3.1K
12:18 107.00 107.00 106.99 106.99 1.7K
12:19 107.00 107.00 106.99 106.99 0.7K
12:20 106.99 106.99 106.99 106.99 1.1K
12:21 106.99 106.99 106.99 106.99 0.0K
12:22 107.00 107.00 107.00 107.00 0.5K
12:23 107.00 107.00 107.00 107.00 0.6K
12:24 107.00 107.00 107.00 107.00 0.6K
12:25 107.00 107.00 107.00 107.00 0.0K
12:26 107.00 107.00 107.00 107.00 0.1K
12:27 107.00 107.00 107.00 107.00 1.0K
12:28 107.00 107.00 106.99 106.99 0.4K
12:29 107.00 107.00 106.99 106.99 0.3K
12:30 107.00 107.00 107.00 107.00 0.8K
12:31 106.99 107.00 106.99 107.00 0.7K
12:32 107.00 107.00 107.00 107.00 0.1K
12:33 107.00 107.00 107.00 107.00 1.3K
12:34 106.99 106.99 106.99 106.99 1.2K
12:35 106.91 106.93 106.91 106.93 0.9K
12:36 106.99 106.99 106.91 106.93 0.6K
12:37 106.93 106.93 106.93 106.93 0.0K
12:38 106.93 106.93 106.93 106.93 0.1K
12:39 106.93 106.93 106.93 106.93 0.0K
12:40 106.93 106.93 106.93 106.93 0.0K
12:41 106.93 106.93 106.93 106.93 0.0K
12:42 106.93 106.93 106.93 106.93 0.0K
12:43 106.93 106.93 106.93 106.93 0.0K
12:44 106.93 106.93 106.93 106.93 0.0K
12:45 106.93 106.93 106.93 106.93 0.0K
12:46 106.93 106.93 106.93 106.93 0.0K
12:47 106.93 106.93 106.93 106.93 0.0K
12:48 106.93 106.93 106.93 106.93 0.1K
12:49 107.00 107.00 107.00 107.00 0.7K
12:50 106.93 107.00 106.93 107.00 0.1K
12:51 107.00 107.00 107.00 107.00 0.1K
12:52 107.00 107.00 107.00 107.00 0.0K
12:53 107.00 107.00 107.00 107.00 0.0K
12:54 107.00 107.00 107.00 107.00 0.1K
12:55 107.00 107.00 107.00 107.00 0.0K
12:56 107.00 107.00 107.00 107.00 0.0K
12:57 107.00 107.00 107.00 107.00 0.0K
12:58 107.00 107.00 107.00 107.00 0.1K
12:59 107.00 107.00 107.00 107.00 0.1K
13:00 107.00 107.00 107.00 107.00 0.0K
13:01 107.00 107.00 107.00 107.00 0.1K
13:02 107.00 107.00 107.00 107.00 0.3K
13:03 107.00 107.00 107.00 107.00 0.1K
13:04 107.00 107.00 107.00 107.00 0.1K
13:05 107.00 107.00 107.00 107.00 0.0K
13:06 106.92 106.92 106.92 106.92 0.5K
13:07 107.00 107.00 106.92 106.92 0.1K
13:08 106.92 106.92 106.92 106.92 0.3K
13:09 106.96 106.96 106.94 106.94 0.3K
13:10 107.00 107.00 106.96 106.96 1.5K
13:11 106.94 106.96 106.94 106.96 1.3K
13:12 106.96 106.96 106.96 106.96 0.1K
13:13 106.96 106.96 106.96 106.96 0.1K
13:14 107.00 107.00 107.00 107.00 0.3K
13:15 107.00 107.00 107.00 107.00 1.4K
13:16 107.00 107.00 107.00 107.00 1.2K
13:17 107.00 107.00 107.00 107.00 0.9K
13:18 107.00 107.00 107.00 107.00 0.7K
13:19 107.00 107.00 107.00 107.00 0.7K
13:20 107.00 107.00 107.00 107.00 0.8K
13:21 107.00 107.00 107.00 107.00 0.0K
13:22 107.00 107.00 107.00 107.00 0.0K
13:23 106.96 106.96 106.96 106.96 0.5K
13:24 106.96 106.96 106.96 106.96 0.2K
13:25 106.96 106.96 106.96 106.96 0.0K
13:26 106.96 106.96 106.96 106.96 0.0K
13:27 106.96 106.96 106.96 106.96 0.1K
13:28 106.96 106.96 106.96 106.96 0.0K
13:29 106.96 106.96 106.96 106.96 0.0K
13:30 106.96 106.96 106.96 106.96 0.1K
13:31 106.99 107.00 106.99 107.00 7.1K
13:32 107.00 107.00 107.00 107.00 6.1K
13:33 107.00 107.00 107.00 107.00 1.0K
13:34 107.00 107.00 107.00 107.00 2.1K
13:35 106.96 106.96 106.96 106.96 0.2K
13:36 106.92 106.92 106.92 106.92 0.4K
13:37 106.92 106.92 106.92 106.92 0.1K
13:38 106.92 106.92 106.92 106.92 0.0K
13:39 106.92 106.92 106.92 106.92 0.0K
13:40 106.92 106.92 106.92 106.92 0.0K
13:41 106.92 106.92 106.92 106.92 0.0K
13:42 107.00 107.00 106.96 106.96 1.1K
13:43 106.92 107.00 106.92 106.96 1.4K
13:44 106.96 106.96 106.96 106.96 0.0K
13:45 106.96 106.96 106.96 106.96 0.0K
13:46 106.97 106.97 106.92 106.92 1.9K
13:47 106.97 106.97 106.92 106.92 1.8K
13:48 106.92 106.92 106.92 106.92 0.0K
13:49 106.92 106.92 106.92 106.92 0.0K
13:50 106.92 106.92 106.92 106.92 0.0K
13:51 106.92 106.92 106.92 106.92 0.0K
13:52 106.92 106.92 106.92 106.92 0.0K
13:53 107.00 107.00 107.00 107.00 0.7K
13:54 106.95 106.95 106.95 106.95 0.5K
13:55 107.00 107.00 106.95 106.95 0.4K
13:56 106.95 106.95 106.95 106.95 0.1K
13:57 106.95 106.95 106.95 106.95 0.0K
13:58 106.95 106.95 106.95 106.95 0.0K
13:59 106.95 106.95 106.95 106.95 0.0K
14:00 106.95 106.95 106.95 106.95 0.1K
14:01 107.00 107.00 107.00 107.00 0.7K
14:02 106.96 106.96 106.96 106.96 0.8K
14:03 107.00 107.00 107.00 107.00 0.9K
14:04 106.96 106.96 106.96 106.96 0.1K
14:05 107.00 107.00 107.00 107.00 0.1K
14:06 106.96 106.96 106.96 106.96 0.4K
14:07 107.00 107.00 106.96 106.96 0.4K
14:08 106.92 106.92 106.92 106.92 1.3K
14:09 106.92 106.92 106.92 106.92 1.3K
14:10 106.92 106.92 106.92 106.92 0.0K
14:11 106.92 106.92 106.92 106.92 0.0K
14:12 106.92 106.92 106.92 106.92 0.0K
14:13 106.92 106.92 106.92 106.92 0.0K
14:14 107.00 107.00 106.92 106.92 0.3K
14:15 106.92 106.92 106.92 106.92 0.3K
14:16 106.92 106.92 106.92 106.92 0.0K
14:17 106.98 107.00 106.98 107.00 0.6K
14:18 106.92 107.00 106.92 107.00 0.6K
14:19 107.00 107.00 107.00 107.00 0.4K
14:20 106.95 106.95 106.95 106.95 1.0K
14:21 106.95 106.95 106.95 106.95 0.9K
14:22 106.98 106.98 106.98 106.98 0.2K
14:23 107.00 107.00 107.00 107.00 0.1K
14:24 106.97 107.00 106.97 107.00 0.4K
14:25 106.97 107.00 106.97 107.00 0.4K
14:26 107.00 107.00 107.00 107.00 0.1K
14:27 107.00 107.00 107.00 107.00 0.6K
14:28 107.00 107.00 107.00 107.00 0.4K
14:29 107.00 107.00 107.00 107.00 0.1K
14:30 107.00 107.00 107.00 107.00 2.8K
14:31 107.00 107.00 107.00 107.00 0.3K
14:32 107.00 107.00 107.00 107.00 0.1K
14:33 107.00 107.00 107.00 107.00 0.7K
14:34 107.00 107.00 107.00 107.00 1.6K
14:35 106.97 106.97 106.97 106.97 1.5K
14:36 107.00 107.00 106.97 106.97 0.7K
14:37 106.97 106.97 106.97 106.97 0.6K
14:38 106.97 106.97 106.97 106.97 0.0K
14:39 106.97 106.97 106.97 106.97 0.0K
14:40 106.97 106.97 106.97 106.97 0.0K
14:41 106.98 106.98 106.96 106.96 3.3K
14:42 106.98 106.98 106.96 106.96 3.4K
14:43 106.96 106.96 106.96 106.96 3.9K
14:44 106.96 106.96 106.96 106.96 3.8K
14:45 106.96 106.96 106.96 106.96 0.4K
14:46 106.96 106.96 106.96 106.96 0.3K
14:47 106.99 106.99 106.99 106.98 0.9K
14:48 106.99 106.99 106.99 106.99 0.5K
14:49 106.99 106.99 106.99 106.99 0.3K
14:50 106.99 106.99 106.99 106.99 0.0K
14:51 106.99 106.99 106.99 106.99 0.5K
14:52 106.99 106.99 106.99 106.99 0.5K
14:53 106.99 106.99 106.99 106.99 0.0K
14:54 106.99 106.99 106.99 106.99 0.0K
14:55 106.98 106.99 106.98 106.99 2.2K
14:56 106.99 106.99 106.98 106.98 0.4K
14:57 106.99 106.99 106.99 106.99 0.2K
14:58 106.98 106.99 106.98 106.99 0.4K
14:59 106.99 106.99 106.98 106.98 2.0K
15:00 106.99 106.99 106.98 106.98 1.9K
15:01 106.99 106.99 106.99 106.98 0.4K
15:02 106.99 106.99 106.99 106.99 0.9K
15:03 106.99 106.99 106.99 106.99 0.5K
15:04 106.99 106.99 106.99 106.99 5.3K
15:05 106.99 106.99 106.99 106.99 0.2K
15:06 106.99 106.99 106.99 106.99 0.6K
15:07 106.99 106.99 106.99 106.99 0.3K
15:08 106.99 106.99 106.99 106.99 0.1K
15:09 106.99 106.99 106.99 106.99 0.1K
15:10 106.99 106.99 106.99 106.99 0.0K
15:11 106.99 106.99 106.99 106.99 1.0K
15:12 106.99 106.99 106.98 106.98 1.3K
15:13 106.98 106.98 106.98 106.98 2.1K
15:14 106.96 106.96 106.96 106.96 0.6K
15:15 106.98 106.98 106.96 106.96 1.8K
15:16 106.97 106.97 106.97 106.97 0.6K
15:17 106.96 106.97 106.96 106.97 0.5K
15:18 106.97 106.97 106.96 106.96 2.0K
15:19 106.97 106.97 106.96 106.96 0.3K
15:20 106.96 106.96 106.96 106.96 1.4K
15:21 106.96 106.96 106.96 106.96 0.2K
15:22 106.97 106.97 106.96 106.96 0.6K
15:23 106.96 106.96 106.96 106.96 0.4K
15:24 106.96 106.96 106.96 106.96 0.0K
15:25 106.96 106.96 106.96 106.96 0.1K
15:26 106.96 106.96 106.96 106.96 0.0K
15:27 106.94 106.94 106.94 106.94 1.4K
15:28 106.94 106.94 106.94 106.94 1.2K
15:29 106.94 106.94 106.94 106.94 0.0K
15:30 106.92 106.99 106.92 106.99 1.7K
15:31 106.94 106.99 106.92 106.99 1.4K
15:32 106.99 106.99 106.99 106.99 0.2K
15:33 106.92 106.92 106.92 106.92 2.7K
15:34 106.90 106.90 106.90 106.90 0.2K
15:35 106.92 106.92 106.90 106.90 0.1K
15:36 106.90 106.90 106.90 106.90 0.0K
15:37 106.90 106.90 106.90 106.90 0.0K
15:38 106.98 106.98 106.96 106.96 10.8K
15:39 107.00 107.00 106.96 106.96 10.6K
15:40 106.96 106.96 106.96 106.96 0.1K
15:41 106.96 106.96 106.85 106.91 2.7K
15:42 106.96 106.96 106.85 106.91 2.6K
15:43 106.75 106.75 106.75 106.75 3.3K
15:44 106.91 106.91 106.75 106.75 3.3K
15:45 106.75 106.75 106.75 106.75 0.0K
15:46 106.75 106.75 106.75 106.75 0.0K
15:47 106.75 106.75 106.75 106.75 1.1K
15:48 106.75 106.75 106.75 106.75 0.2K
15:49 106.75 106.75 106.75 106.75 0.0K
15:50 106.75 106.75 106.75 106.75 0.4K
15:51 106.75 106.75 106.75 106.75 0.0K
15:52 106.75 106.75 106.75 106.75 0.2K
15:53 106.75 106.75 106.75 106.75 0.1K
15:54 106.70 106.75 106.70 106.70 1.9K
15:55 106.70 106.75 106.70 106.70 0.6K
15:56 106.70 106.70 106.70 106.70 0.0K
15:57 106.68 106.68 106.60 106.60 0.6K
15:58 106.65 106.68 106.65 106.68 0.6K
15:59 106.60 106.98 106.60 106.98 1.9K
16:00 106.60 107.20 106.10 106.98 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available