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
09:30 105.00 105.00 104.54 104.54 14.2K
09:31 104.50 104.50 104.50 104.50 0.3K
09:32 104.88 104.88 104.76 104.76 3.8K
09:33 104.56 104.63 104.51 104.63 1.6K
09:35 104.55 104.55 104.55 104.55 0.4K
09:36 104.60 104.60 104.59 104.60 1.5K
09:38 104.58 104.58 104.50 104.50 3.7K
09:39 104.69 104.75 104.69 104.69 1.7K
09:40 104.50 104.63 104.50 104.51 4.9K
09:41 104.63 104.63 104.50 104.50 1.8K
09:42 104.52 104.57 104.52 104.56 0.8K
09:44 104.44 104.51 104.44 104.51 1.0K
09:45 104.12 104.22 104.12 104.22 1.4K
09:47 104.22 104.22 104.22 104.22 0.1K
09:48 104.21 104.39 104.21 104.39 1.3K
09:49 104.40 104.40 104.30 104.30 1.1K
09:50 104.25 104.25 104.15 104.15 1.5K
09:51 104.24 104.24 104.24 104.24 0.4K
09:52 104.12 104.18 104.12 104.18 0.6K
09:53 104.13 104.13 104.10 104.10 1.2K
09:54 104.35 104.35 104.35 104.35 0.4K
09:55 104.35 104.35 104.35 104.35 0.2K
09:56 104.17 104.54 104.17 104.32 0.6K
09:57 104.45 104.45 104.32 104.32 2.7K
09:58 104.50 104.50 104.50 104.50 1.0K
09:59 104.38 104.38 104.38 104.38 0.2K
10:00 104.35 104.35 104.35 104.35 2.4K
10:01 104.45 104.45 104.40 104.40 1.7K
10:02 104.39 104.53 104.39 104.53 2.2K
10:03 104.45 104.45 104.45 104.45 0.3K
10:06 104.55 104.55 104.31 104.34 1.1K
10:07 104.36 104.36 104.31 104.31 3.8K
10:08 104.41 104.41 104.41 104.41 1.4K
10:10 104.31 104.31 104.31 104.31 0.4K
10:11 104.41 104.48 104.40 104.40 2.3K
10:12 104.50 104.50 104.50 104.50 0.7K
10:16 104.39 104.39 104.37 104.37 2.7K
10:18 104.59 104.59 104.50 104.50 0.8K
10:19 104.49 104.49 104.49 104.49 0.3K
10:20 104.50 104.50 104.50 104.50 0.3K
10:21 104.50 104.50 104.50 104.50 0.8K
10:22 104.59 104.59 104.52 104.59 4.1K
10:23 104.51 104.52 104.51 104.52 4.5K
10:24 104.59 104.59 104.59 104.59 1.9K
10:25 104.51 104.52 104.51 104.52 2.4K
10:26 104.50 104.50 104.49 104.49 1.6K
10:27 104.52 104.54 104.52 104.54 0.9K
10:30 104.54 104.54 104.54 104.54 0.6K
10:33 104.65 104.65 104.65 104.65 5.2K
10:34 104.70 104.70 104.66 104.67 2.6K
10:35 104.70 104.75 104.65 104.75 4.9K
10:36 104.69 104.70 104.69 104.69 1.8K
10:37 104.60 104.60 104.48 104.50 7.7K
10:39 104.49 104.50 104.49 104.50 0.4K
10:41 104.50 104.50 104.47 104.47 0.9K
10:43 104.46 104.46 104.46 104.46 0.2K
10:44 104.40 104.40 104.40 104.40 0.2K
10:46 104.49 104.50 104.49 104.50 0.9K
10:47 104.47 104.50 104.47 104.50 1.4K
10:48 104.50 104.50 104.38 104.41 1.8K
10:51 104.41 104.41 104.41 104.41 0.1K
10:52 104.50 104.50 104.46 104.46 1.6K
10:53 104.41 104.41 104.41 104.41 1.1K
10:54 104.41 104.41 104.41 104.41 0.2K
10:56 104.40 104.40 104.40 104.40 0.2K
10:57 104.43 104.43 104.40 104.40 0.4K
10:58 104.47 104.47 104.41 104.41 0.2K
10:59 104.53 104.53 104.53 104.53 0.5K
11:00 104.45 104.45 104.45 104.45 0.5K
11:03 104.46 104.48 104.46 104.48 1.4K
11:05 104.48 104.48 104.48 104.48 1.5K
11:06 104.48 104.48 104.48 104.48 0.2K
11:08 104.50 104.50 104.50 104.50 0.1K
11:10 104.50 104.60 104.50 104.60 0.5K
11:15 104.58 104.58 104.58 104.58 3.1K
11:16 104.58 104.61 104.58 104.61 1.4K
11:17 104.61 104.61 104.61 104.61 0.5K
11:19 104.61 104.61 104.61 104.61 0.9K
11:20 104.61 104.61 104.61 104.61 1.5K
11:22 104.59 104.59 104.59 104.59 0.3K
11:23 104.63 104.63 104.63 104.63 0.2K
11:24 104.63 104.63 104.63 104.63 0.3K
11:28 104.60 104.60 104.60 104.60 0.4K
11:34 104.59 104.59 104.59 104.59 0.3K
11:39 104.62 104.62 104.62 104.62 0.1K
11:40 104.58 104.58 104.58 104.58 1.1K
11:44 104.45 104.45 104.41 104.41 1.0K
11:46 104.44 104.53 104.44 104.53 0.7K
11:47 104.53 104.53 104.53 104.53 1.6K
11:49 104.57 104.59 104.55 104.55 3.5K
11:51 104.53 104.53 104.53 104.53 0.6K
11:52 104.58 104.58 104.58 104.58 0.2K
11:53 104.58 104.58 104.58 104.58 0.6K
12:05 104.65 104.68 104.65 104.67 1.8K
12:06 104.62 104.68 104.62 104.62 2.5K
12:07 104.62 104.62 104.62 104.62 2.3K
12:10 104.69 104.69 104.69 104.69 0.2K
12:12 104.69 104.69 104.69 104.69 0.3K
12:13 104.75 104.75 104.75 104.75 1.3K
12:15 104.68 104.68 104.68 104.68 1.4K
12:16 104.63 104.68 104.63 104.68 1.5K
12:27 104.70 104.70 104.70 104.70 0.3K
12:29 104.68 104.68 104.68 104.68 0.4K
12:33 104.67 104.67 104.67 104.67 0.1K
12:34 104.67 104.67 104.67 104.67 0.2K
12:36 104.68 104.68 104.62 104.62 1.1K
12:37 104.63 104.63 104.63 104.63 0.7K
12:38 104.63 104.63 104.60 104.60 1.1K
12:43 104.70 104.70 104.62 104.62 1.8K
12:44 104.75 104.75 104.75 104.75 0.1K
12:45 104.74 104.74 104.74 104.74 0.3K
12:46 104.62 104.62 104.62 104.62 0.3K
12:47 104.71 104.71 104.71 104.71 0.3K
12:48 104.72 104.72 104.72 104.72 0.3K
12:49 104.45 104.59 104.45 104.59 0.5K
12:51 104.65 104.65 104.65 104.65 0.7K
12:54 104.55 104.55 104.55 104.55 0.5K
12:55 104.50 104.50 104.50 104.50 0.1K
12:57 104.55 104.55 104.55 104.55 0.5K
12:59 104.54 104.54 104.54 104.54 0.2K
13:03 104.54 104.54 104.54 104.54 0.2K
13:04 104.55 104.55 104.55 104.55 0.3K
13:05 104.54 104.54 104.54 104.54 0.3K
13:10 104.54 104.59 104.54 104.59 2.7K
13:18 104.62 104.62 104.62 104.62 0.5K
13:20 104.59 104.59 104.59 104.59 0.4K
13:23 104.70 104.70 104.61 104.61 1.3K
13:25 104.70 104.70 104.70 104.70 0.3K
13:26 104.62 104.62 104.62 104.62 0.8K
13:30 104.62 104.62 104.62 104.62 0.4K
13:32 104.70 104.70 104.70 104.70 0.1K
13:35 104.61 104.61 104.61 104.61 0.6K
13:40 104.61 104.61 104.61 104.61 1.2K
13:43 104.61 104.71 104.61 104.71 5.7K
13:46 104.66 104.66 104.66 104.66 0.1K
13:47 104.72 104.72 104.61 104.61 6.8K
13:49 104.72 104.72 104.61 104.61 1.0K
13:50 104.72 104.72 104.72 104.72 0.4K
13:51 104.64 104.72 104.64 104.72 0.2K
13:52 104.69 104.72 104.69 104.72 0.7K
13:53 104.56 104.61 104.56 104.61 3.5K
13:56 104.56 104.56 104.56 104.56 0.7K
14:00 104.56 104.72 104.56 104.56 3.8K
14:01 104.70 104.70 104.70 104.70 1.4K
14:02 104.71 104.71 104.71 104.71 0.3K
14:04 104.72 104.72 104.72 104.72 0.7K
14:08 104.70 104.72 104.70 104.72 0.6K
14:12 104.72 104.72 104.72 104.72 0.7K
14:16 104.72 104.72 104.72 104.72 0.5K
14:17 104.65 104.65 104.65 104.65 0.2K
14:18 104.72 104.72 104.70 104.70 1.3K
14:22 104.72 104.72 104.69 104.69 0.6K
14:23 104.71 104.71 104.71 104.71 2.2K
14:27 104.72 104.72 104.72 104.72 0.9K
14:31 104.71 104.71 104.71 104.71 0.3K
14:32 104.71 104.71 104.71 104.71 0.5K
14:35 104.71 104.72 104.71 104.72 6.4K
14:39 104.86 104.86 104.86 104.86 5.9K
14:42 104.92 104.92 104.92 104.92 0.1K
14:43 104.70 104.70 104.70 104.70 6.5K
14:44 104.70 104.70 104.70 104.70 1.7K
14:46 104.75 104.75 104.75 104.75 0.3K
14:48 104.74 104.74 104.65 104.65 0.5K
14:49 104.68 104.68 104.68 104.68 0.7K
14:50 104.75 104.75 104.75 104.75 0.9K
14:52 104.71 104.71 104.71 104.71 0.1K
14:53 104.74 104.74 104.71 104.71 0.2K
14:55 104.70 104.71 104.65 104.65 0.7K
14:56 104.73 104.73 104.73 104.73 1.0K
14:58 104.72 104.72 104.72 104.72 0.2K
14:59 104.68 104.73 104.68 104.73 5.3K
15:00 104.68 104.68 104.63 104.63 3.5K
15:02 104.62 104.62 104.62 104.62 0.1K
15:03 104.63 104.63 104.63 104.63 0.1K
15:04 104.62 104.62 104.62 104.62 0.1K
15:05 104.69 104.75 104.69 104.75 0.7K
15:07 104.70 104.70 104.70 104.70 0.2K
15:08 104.69 104.69 104.69 104.69 0.2K
15:11 104.68 104.68 104.68 104.68 0.1K
15:12 104.65 104.65 104.65 104.65 0.4K
15:13 104.66 104.66 104.66 104.66 0.2K
15:14 104.66 104.66 104.66 104.66 1.0K
15:15 104.70 104.70 104.66 104.66 0.9K
15:17 104.65 104.65 104.65 104.65 0.1K
15:18 104.70 104.70 104.70 104.70 0.3K
15:21 104.73 104.73 104.70 104.70 1.5K
15:25 104.64 104.65 104.64 104.65 0.2K
15:26 104.69 104.69 104.65 104.65 2.1K
15:28 104.67 104.67 104.62 104.65 0.7K
15:30 104.60 104.65 104.60 104.64 1.2K
15:35 104.64 104.65 104.64 104.65 0.4K
15:37 104.63 104.63 104.63 104.63 1.0K
15:41 104.68 104.68 104.64 104.64 1.0K
15:42 104.57 104.62 104.57 104.62 0.9K
15:43 104.65 104.65 104.65 104.65 0.6K
15:45 104.64 104.64 104.64 104.64 1.3K
15:50 104.66 104.66 104.61 104.61 1.8K
15:51 104.60 104.60 104.60 104.60 0.7K
15:52 104.60 104.60 104.60 104.60 0.3K
15:53 104.64 104.64 104.60 104.60 0.4K
15:54 104.64 104.64 104.64 104.64 0.6K
15:56 104.64 104.64 104.58 104.58 1.1K
15:57 104.60 104.60 104.60 104.60 1.8K
15:59 104.56 104.75 104.56 104.75 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available