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
09:30 102.75 102.75 102.75 102.75 2.9K
09:31 103.00 103.00 103.00 103.00 0.4K
09:34 103.29 103.29 103.17 103.17 1.6K
09:35 103.16 103.16 103.05 103.05 3.4K
09:36 103.05 103.05 103.05 103.05 0.2K
09:37 103.20 103.20 103.20 103.20 6.5K
09:38 103.13 103.13 103.13 103.13 0.4K
09:39 103.10 103.10 103.10 103.10 0.4K
09:42 103.19 103.19 103.19 103.19 1.0K
09:44 103.24 103.39 103.24 103.25 9.0K
09:45 103.45 103.45 103.25 103.25 1.2K
09:46 103.25 103.25 103.25 103.25 0.5K
09:47 103.25 103.43 103.25 103.43 0.8K
09:49 103.44 103.44 103.38 103.38 0.5K
09:51 103.38 103.38 103.38 103.38 2.1K
09:57 103.26 103.26 103.25 103.25 0.5K
09:58 103.38 103.38 103.25 103.25 0.4K
09:59 103.38 103.38 103.38 103.38 0.7K
10:01 103.38 103.39 103.38 103.39 0.5K
10:02 103.47 103.47 103.47 103.47 0.6K
10:03 103.38 103.38 103.32 103.32 0.5K
10:08 103.37 103.37 103.37 103.37 0.5K
10:09 103.38 103.38 103.38 103.38 1.0K
10:10 103.38 103.39 103.38 103.39 2.1K
10:12 103.38 103.38 103.38 103.38 0.1K
10:15 103.38 103.38 103.33 103.37 0.8K
10:17 103.38 103.38 103.38 103.38 0.4K
10:19 103.38 103.38 103.38 103.38 0.7K
10:23 103.32 103.32 103.32 103.32 0.5K
10:24 103.33 103.33 103.32 103.32 0.3K
10:26 103.35 103.35 103.35 103.35 0.3K
10:28 103.25 103.25 103.25 103.25 1.4K
10:29 103.25 103.25 103.25 103.25 1.1K
10:33 103.18 103.18 103.18 103.18 0.1K
10:34 103.30 103.30 103.28 103.28 0.6K
10:36 103.25 103.25 103.20 103.20 0.6K
10:37 103.20 103.34 103.20 103.34 0.5K
10:38 103.34 103.34 103.34 103.34 0.1K
10:39 103.30 103.30 103.28 103.28 0.4K
10:40 103.23 103.29 103.23 103.29 1.1K
10:41 103.18 103.18 103.11 103.11 0.7K
10:42 103.20 103.20 103.20 103.20 1.0K
10:43 103.25 103.34 103.25 103.30 1.6K
10:44 103.30 103.50 103.25 103.50 2.3K
10:45 103.33 103.46 103.26 103.46 1.2K
10:46 103.29 103.29 103.29 103.29 1.2K
10:47 103.25 103.25 103.25 103.25 0.1K
10:50 103.26 103.26 103.25 103.25 0.5K
10:51 103.22 103.22 103.22 103.22 0.1K
10:52 103.20 103.20 103.20 103.20 0.6K
10:56 103.29 103.29 103.29 103.29 0.4K
11:02 103.39 103.40 103.24 103.30 5.7K
11:03 103.01 103.42 103.01 103.24 2.8K
11:04 103.33 103.33 103.33 103.33 0.2K
11:05 103.32 103.32 103.24 103.24 1.3K
11:08 103.31 103.31 103.31 103.31 0.3K
11:11 103.16 103.24 103.16 103.24 2.6K
11:12 103.29 103.29 103.29 103.29 0.2K
11:13 103.29 103.37 103.26 103.34 1.2K
11:14 103.35 103.40 103.35 103.40 0.5K
11:15 103.47 103.47 103.42 103.42 0.6K
11:17 103.39 103.42 103.39 103.42 0.2K
11:18 103.40 103.40 103.40 103.40 0.6K
11:19 103.36 103.36 103.32 103.32 0.8K
11:23 103.34 103.34 103.34 103.34 1.0K
11:32 103.40 103.50 103.40 103.50 6.0K
11:34 103.47 103.47 103.46 103.46 1.1K
11:41 103.40 103.40 103.40 103.40 0.4K
11:54 103.40 103.49 103.40 103.49 3.3K
11:58 103.40 103.40 103.40 103.40 0.3K
11:59 103.49 103.49 103.49 103.49 0.9K
12:04 103.49 103.49 103.49 103.49 0.2K
12:07 103.38 103.40 103.38 103.40 1.3K
12:08 103.40 103.40 103.40 103.40 0.2K
12:10 103.42 103.42 103.42 103.42 0.2K
12:11 103.40 103.40 103.40 103.40 0.9K
12:13 103.34 103.34 103.34 103.34 0.6K
12:14 103.33 103.33 103.33 103.33 0.1K
12:15 103.33 103.33 103.29 103.29 0.8K
12:21 103.37 103.37 103.37 103.37 0.1K
12:22 103.29 103.29 103.29 103.29 0.2K
12:23 103.37 103.37 103.37 103.37 0.6K
12:24 103.40 103.40 103.40 103.40 0.3K
12:27 103.29 103.29 103.29 103.29 0.2K
12:29 103.36 103.36 103.29 103.29 0.5K
12:31 103.37 103.37 103.37 103.37 0.1K
12:33 103.37 103.37 103.37 103.37 0.9K
12:35 103.37 103.37 103.37 103.37 1.7K
12:36 103.44 103.44 103.44 103.44 2.1K
12:37 103.34 103.35 103.29 103.29 0.7K
12:38 103.14 103.15 103.14 103.15 0.5K
12:39 103.15 103.15 103.15 103.15 1.4K
12:40 103.15 103.15 103.15 103.15 0.3K
12:41 103.14 103.14 103.14 103.14 0.1K
12:42 103.18 103.18 103.18 103.18 0.2K
12:43 103.23 103.23 103.23 103.23 0.4K
12:47 103.19 103.19 103.18 103.18 0.2K
12:49 103.18 103.18 103.18 103.18 0.2K
12:51 103.20 103.20 103.20 103.20 0.4K
12:55 103.11 103.11 103.11 103.11 0.6K
12:56 103.15 103.18 103.15 103.17 0.6K
12:57 103.15 103.15 103.15 103.15 0.6K
13:05 103.07 103.07 103.07 103.07 0.1K
13:07 103.07 103.07 103.07 103.07 0.1K
13:12 103.07 103.07 103.07 103.07 0.4K
13:16 103.02 103.02 103.02 103.02 0.5K
13:17 103.07 103.07 103.07 103.07 0.1K
13:19 103.07 103.07 103.01 103.01 0.7K
13:22 103.07 103.07 103.07 103.07 0.2K
13:27 103.01 103.03 103.01 103.03 0.4K
13:31 103.04 103.04 103.03 103.03 2.6K
13:39 103.04 103.08 103.04 103.08 0.9K
13:40 103.10 103.10 103.10 103.10 0.3K
13:44 103.13 103.13 103.13 103.13 0.2K
13:46 103.13 103.13 103.13 103.13 0.1K
13:48 103.15 103.15 103.14 103.14 0.4K
13:49 103.13 103.13 103.13 103.13 0.3K
13:52 103.19 103.19 103.19 103.19 0.1K
13:53 103.14 103.14 103.14 103.14 0.7K
13:55 103.25 103.25 103.25 103.25 0.3K
13:56 103.14 103.14 103.14 103.14 0.6K
14:03 103.25 103.25 103.25 103.25 0.2K
14:04 103.12 103.14 103.12 103.14 1.0K
14:12 103.10 103.10 103.10 103.10 0.3K
14:13 103.14 103.14 103.13 103.13 0.3K
14:16 103.06 103.06 103.06 103.06 0.3K
14:17 103.02 103.02 103.02 103.02 0.9K
14:21 103.02 103.02 103.02 103.02 0.1K
14:22 103.22 103.22 103.22 103.22 0.3K
14:23 103.13 103.13 103.13 103.13 0.1K
14:24 103.13 103.13 103.13 103.13 0.5K
14:25 103.11 103.13 103.11 103.13 2.9K
14:26 103.13 103.13 103.13 103.13 0.1K
14:31 103.13 103.15 103.13 103.15 2.9K
14:32 103.15 103.15 103.15 103.15 0.5K
14:33 103.10 103.13 103.10 103.13 1.1K
14:39 103.18 103.20 103.18 103.20 0.8K
14:40 103.20 103.20 103.20 103.20 0.1K
14:44 103.25 103.29 103.25 103.29 1.3K
14:45 103.25 103.25 103.25 103.25 0.3K
14:46 103.25 103.25 103.25 103.25 0.1K
14:47 103.22 103.22 103.22 103.22 0.7K
14:57 103.25 103.25 103.25 103.25 0.2K
14:58 103.30 103.30 103.30 103.30 0.3K
15:00 103.28 103.28 103.28 103.28 0.1K
15:03 103.25 103.25 103.25 103.25 0.2K
15:09 103.26 103.26 103.26 103.26 0.4K
15:10 103.30 103.30 103.30 103.30 0.5K
15:12 103.30 103.30 103.29 103.29 5.1K
15:13 103.24 103.25 103.24 103.25 0.9K
15:14 103.25 103.25 103.25 103.25 0.3K
15:15 103.23 103.23 103.23 103.23 1.5K
15:18 103.28 103.29 103.28 103.29 0.3K
15:20 103.29 103.29 103.29 103.29 1.2K
15:23 103.27 103.27 103.27 103.27 1.2K
15:33 103.28 103.28 103.25 103.25 1.4K
15:35 103.26 103.26 103.26 103.26 0.1K
15:37 103.28 103.28 103.28 103.28 0.5K
15:42 103.29 103.30 103.29 103.30 1.5K
15:43 103.30 103.30 103.30 103.30 1.2K
15:47 103.29 103.29 103.29 103.29 2.8K
15:51 103.30 103.30 103.28 103.28 0.8K
15:54 103.29 103.29 103.29 103.29 0.2K
15:55 103.29 103.29 103.29 103.29 0.1K
15:56 103.31 103.31 103.27 103.27 2.0K
15:58 103.22 103.22 103.22 103.22 0.5K
15:59 103.15 103.15 103.01 103.01 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available