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
09:30 105.83 105.90 105.83 105.90 9.3K
09:31 105.75 105.85 105.75 105.85 0.7K
09:32 105.89 105.90 105.86 105.86 1.1K
09:33 105.90 105.90 105.90 105.90 1.8K
09:34 105.88 105.90 105.88 105.90 1.7K
09:35 105.90 105.90 105.85 105.90 4.9K
09:36 105.90 105.90 105.90 105.90 0.8K
09:37 105.88 105.90 105.88 105.90 12.4K
09:38 105.89 105.89 105.89 105.89 1.6K
09:40 105.88 105.88 105.88 105.88 2.2K
09:41 105.88 105.88 105.88 105.88 1.3K
09:42 105.81 105.90 105.81 105.90 17.1K
09:44 105.90 105.90 105.90 105.90 0.4K
09:45 105.90 105.90 105.90 105.90 1.0K
09:46 105.82 105.90 105.80 105.80 2.7K
09:47 105.86 105.90 105.85 105.90 1.0K
09:48 105.77 105.77 105.77 105.77 1.4K
09:49 105.77 105.77 105.77 105.77 0.2K
09:51 105.87 105.87 105.87 105.87 0.6K
09:54 105.85 105.85 105.80 105.85 3.3K
09:55 105.89 105.89 105.89 105.89 0.2K
09:56 105.88 105.90 105.88 105.90 1.3K
09:57 105.81 105.90 105.81 105.90 0.5K
09:58 105.89 105.90 105.85 105.85 0.6K
09:59 105.86 105.88 105.86 105.88 0.3K
10:00 105.90 105.90 105.90 105.90 0.1K
10:01 105.88 105.88 105.87 105.87 1.6K
10:02 105.87 105.87 105.87 105.87 1.3K
10:03 105.90 105.90 105.75 105.75 4.2K
10:06 105.83 105.83 105.83 105.83 0.3K
10:08 105.87 105.87 105.87 105.87 0.3K
10:10 105.87 105.87 105.87 105.87 0.6K
10:11 105.83 105.83 105.83 105.83 0.4K
10:13 105.80 105.90 105.80 105.90 4.4K
10:14 105.85 105.85 105.75 105.75 2.2K
10:15 105.77 105.77 105.75 105.75 1.0K
10:16 105.77 105.77 105.75 105.75 1.4K
10:18 105.81 105.89 105.81 105.89 0.5K
10:19 105.81 105.81 105.81 105.81 0.7K
10:20 105.85 105.85 105.85 105.85 0.1K
10:21 105.75 105.75 105.75 105.75 0.3K
10:22 105.75 105.76 105.75 105.76 1.2K
10:23 105.77 105.78 105.77 105.78 0.7K
10:24 105.82 105.83 105.76 105.83 0.9K
10:25 105.76 105.76 105.76 105.76 1.7K
10:26 105.82 105.83 105.82 105.82 1.0K
10:28 105.81 105.81 105.81 105.81 1.9K
10:29 105.82 105.82 105.82 105.82 0.9K
10:31 105.75 105.80 105.75 105.80 0.8K
10:33 105.81 105.81 105.81 105.81 1.0K
10:37 105.83 105.85 105.83 105.85 3.2K
10:38 105.80 105.80 105.80 105.80 1.2K
10:39 105.83 105.83 105.83 105.83 0.5K
10:40 105.84 105.84 105.84 105.84 0.1K
10:41 105.80 105.80 105.80 105.80 2.6K
10:42 105.84 105.84 105.84 105.84 0.5K
10:43 105.84 105.84 105.82 105.83 2.1K
10:44 105.82 105.82 105.82 105.82 3.2K
10:47 105.80 105.80 105.75 105.75 0.9K
10:49 105.75 105.75 105.75 105.75 0.4K
10:51 105.75 105.75 105.75 105.75 0.5K
10:52 105.81 105.81 105.81 105.81 0.4K
10:55 105.85 105.85 105.85 105.85 1.1K
10:56 105.82 105.84 105.82 105.82 0.8K
10:57 105.80 105.80 105.80 105.80 3.1K
10:58 105.78 105.78 105.78 105.78 0.4K
10:59 105.80 105.80 105.80 105.80 0.2K
11:01 105.80 105.80 105.80 105.80 0.2K
11:03 105.80 105.80 105.80 105.80 0.2K
11:05 105.81 105.81 105.81 105.81 0.6K
11:08 105.85 105.85 105.80 105.80 0.6K
11:12 105.80 105.80 105.75 105.75 0.9K
11:13 105.82 105.82 105.82 105.82 0.2K
11:14 105.78 105.82 105.78 105.82 0.9K
11:18 105.80 105.80 105.80 105.80 0.2K
11:19 105.75 105.75 105.75 105.75 0.1K
11:20 105.80 105.80 105.80 105.80 0.3K
11:23 105.80 105.85 105.75 105.85 0.8K
11:24 105.85 105.85 105.85 105.85 0.4K
11:25 105.80 105.80 105.75 105.75 0.7K
11:26 105.83 105.83 105.75 105.80 1.5K
11:27 105.84 105.84 105.80 105.80 0.6K
11:29 105.75 105.80 105.75 105.80 0.5K
11:30 105.83 105.83 105.83 105.83 0.8K
11:31 105.75 105.75 105.75 105.75 0.5K
11:34 105.83 105.83 105.83 105.83 0.1K
11:35 105.82 105.82 105.82 105.82 0.5K
11:37 105.83 105.83 105.83 105.83 0.1K
11:38 105.83 105.83 105.83 105.83 0.4K
11:39 105.83 105.83 105.83 105.83 0.1K
11:40 105.83 105.83 105.83 105.83 0.1K
11:41 105.83 105.83 105.82 105.82 0.3K
11:42 105.83 105.85 105.80 105.80 11.6K
11:43 105.85 105.85 105.80 105.83 1.1K
11:44 105.80 105.85 105.80 105.85 2.7K
11:45 105.83 105.83 105.83 105.83 0.1K
11:47 105.83 105.85 105.83 105.84 2.3K
11:52 105.83 105.83 105.83 105.83 0.2K
11:53 105.83 105.83 105.83 105.83 0.2K
11:54 105.83 105.83 105.83 105.83 0.6K
11:56 105.80 105.80 105.80 105.80 2.2K
11:57 105.83 105.83 105.83 105.83 6.9K
11:58 105.83 105.84 105.83 105.84 6.6K
11:59 105.85 105.85 105.85 105.85 0.5K
12:01 105.85 105.85 105.85 105.85 0.5K
12:02 105.85 105.85 105.85 105.85 0.3K
12:06 105.85 105.85 105.83 105.83 0.3K
12:07 105.81 105.81 105.81 105.81 0.5K
12:09 105.84 105.84 105.83 105.83 0.7K
12:14 105.83 105.84 105.83 105.84 0.2K
12:16 105.83 105.83 105.83 105.83 5.4K
12:17 105.83 105.83 105.83 105.83 0.5K
12:22 105.84 105.84 105.84 105.84 2.2K
12:28 105.85 105.85 105.84 105.84 1.0K
12:30 105.84 105.84 105.84 105.84 0.6K
12:32 105.85 105.85 105.85 105.85 1.4K
12:34 105.85 105.85 105.85 105.85 2.1K
12:39 105.80 105.80 105.80 105.80 0.7K
12:40 105.81 105.81 105.81 105.81 0.4K
12:41 105.81 105.81 105.81 105.81 2.0K
12:42 105.85 105.88 105.85 105.88 1.8K
12:43 105.85 105.90 105.85 105.90 9.6K
12:44 105.85 105.85 105.85 105.85 0.6K
12:46 105.90 105.90 105.90 105.90 0.2K
12:47 105.89 105.89 105.89 105.89 0.1K
12:48 105.89 105.89 105.85 105.86 0.8K
12:49 105.85 105.85 105.85 105.85 0.7K
12:54 105.90 105.90 105.90 105.90 0.2K
12:55 105.90 105.90 105.80 105.80 0.5K
12:59 105.88 105.88 105.80 105.80 0.6K
13:00 105.89 105.90 105.89 105.90 0.4K
13:01 105.89 105.89 105.89 105.89 0.2K
13:02 105.85 105.85 105.85 105.85 0.4K
13:06 105.90 105.90 105.85 105.85 1.7K
13:09 105.85 105.85 105.85 105.85 0.5K
13:11 105.90 105.90 105.90 105.90 0.2K
13:15 105.89 105.89 105.89 105.89 0.2K
13:18 105.90 105.90 105.90 105.90 2.1K
13:24 105.90 105.90 105.85 105.85 1.2K
13:25 105.83 105.83 105.83 105.83 0.4K
13:31 105.90 105.90 105.90 105.90 1.3K
13:32 105.89 105.90 105.89 105.90 0.4K
13:36 105.90 105.90 105.89 105.89 0.8K
13:37 105.90 105.90 105.90 105.90 1.0K
13:40 105.89 105.89 105.89 105.89 0.7K
13:41 105.90 105.90 105.90 105.90 0.9K
13:45 105.90 105.90 105.90 105.90 4.1K
13:47 105.89 105.89 105.89 105.89 1.8K
13:50 105.88 105.88 105.88 105.88 0.4K
13:51 105.90 105.90 105.90 105.90 0.4K
13:53 105.90 105.90 105.90 105.90 1.1K
13:55 105.90 105.90 105.90 105.90 0.4K
13:57 105.90 105.90 105.90 105.90 0.8K
14:02 105.90 105.90 105.89 105.89 1.9K
14:03 105.85 105.85 105.85 105.85 0.2K
14:05 105.89 105.89 105.89 105.89 0.1K
14:06 105.89 105.90 105.89 105.90 0.5K
14:09 105.88 105.88 105.88 105.88 0.3K
14:16 105.90 105.90 105.88 105.88 0.7K
14:17 105.88 105.88 105.88 105.88 0.5K
14:22 105.85 105.85 105.85 105.85 0.7K
14:23 105.80 105.80 105.80 105.80 0.2K
14:24 105.83 105.86 105.83 105.86 1.5K
14:27 105.82 105.82 105.82 105.82 0.2K
14:29 105.81 105.81 105.81 105.81 0.3K
14:34 105.82 105.85 105.82 105.85 0.8K
14:35 105.85 105.90 105.85 105.90 1.7K
14:37 105.85 105.90 105.85 105.90 0.7K
14:39 105.90 105.90 105.90 105.90 9.6K
14:42 105.90 105.90 105.90 105.90 1.2K
14:45 105.89 105.89 105.89 105.89 0.1K
14:47 105.87 105.87 105.87 105.87 0.2K
14:48 105.88 105.88 105.88 105.88 0.5K
14:50 105.90 105.90 105.90 105.90 1.0K
14:52 105.89 105.89 105.89 105.89 0.3K
14:55 105.89 105.90 105.89 105.90 0.5K
14:58 105.89 105.89 105.89 105.89 0.1K
14:59 105.89 105.89 105.89 105.89 0.4K
15:01 105.90 105.90 105.90 105.90 0.7K
15:04 105.88 105.88 105.88 105.88 1.1K
15:07 105.89 105.89 105.89 105.89 0.1K
15:08 105.88 105.88 105.88 105.88 1.0K
15:10 105.90 105.90 105.90 105.90 10.3K
15:11 106.04 106.04 105.90 105.95 2.2K
15:13 105.98 105.98 105.98 105.98 0.3K
15:14 105.95 105.95 105.95 105.95 0.1K
15:16 105.99 105.99 105.99 105.99 0.1K
15:17 105.97 105.97 105.97 105.97 20.1K
15:18 105.95 105.95 105.95 105.95 0.1K
15:22 105.99 105.99 105.99 105.99 0.8K
15:25 105.95 105.99 105.95 105.99 0.3K
15:26 105.95 106.00 105.95 106.00 1.2K
15:29 105.98 105.98 105.98 105.98 0.2K
15:32 105.98 105.98 105.90 105.95 1.3K
15:33 105.95 105.97 105.95 105.95 2.4K
15:35 105.99 105.99 105.99 105.99 0.1K
15:36 105.95 105.95 105.95 105.95 0.6K
15:37 105.97 105.97 105.90 105.95 0.8K
15:38 105.92 105.92 105.92 105.92 0.2K
15:39 105.95 105.95 105.95 105.95 0.6K
15:42 105.95 105.95 105.95 105.95 0.2K
15:44 105.95 105.95 105.95 105.95 0.1K
15:46 105.95 105.95 105.95 105.95 0.2K
15:47 105.95 105.95 105.95 105.95 0.6K
15:48 105.94 105.95 105.94 105.95 0.9K
15:50 105.95 105.95 105.95 105.95 0.3K
15:52 106.00 106.00 105.94 105.94 1.1K
15:55 105.93 105.93 105.91 105.91 2.2K
15:56 105.88 105.88 105.88 105.88 0.3K
15:57 105.88 105.89 105.88 105.89 1.1K
15:58 105.89 105.89 105.89 105.89 0.3K
15:59 105.94 106.00 105.81 106.00 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available