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
09:30 105.70 105.70 105.70 105.70 4.5K
09:31 105.50 105.50 105.40 105.40 1.1K
09:32 105.47 105.47 105.47 105.47 0.6K
09:34 105.62 105.62 105.62 105.62 0.9K
09:36 105.58 105.58 105.55 105.55 3.0K
09:37 105.59 105.63 105.59 105.63 2.9K
09:40 105.60 105.60 105.60 105.60 3.5K
09:42 105.63 105.63 105.63 105.63 3.8K
09:51 105.55 105.55 105.55 105.55 1.1K
09:53 105.53 105.53 105.53 105.53 0.7K
09:55 105.43 105.43 105.43 105.43 0.2K
09:56 105.55 105.55 105.43 105.43 2.3K
09:57 105.42 105.42 105.42 105.42 0.3K
09:58 105.52 105.52 105.52 105.52 0.6K
09:59 105.59 105.59 105.59 105.59 0.1K
10:00 105.62 105.83 105.59 105.83 2.0K
10:02 105.69 105.69 105.69 105.69 0.4K
10:03 105.59 105.59 105.59 105.59 3.3K
10:05 105.44 105.44 105.44 105.44 0.3K
10:06 105.46 105.46 105.46 105.46 1.1K
10:07 105.60 105.60 105.54 105.53 4.1K
10:08 105.46 105.46 105.46 105.46 0.2K
10:09 105.51 105.51 105.51 105.51 3.6K
10:10 105.69 105.69 105.69 105.69 0.1K
10:12 105.60 105.60 105.60 105.60 1.5K
10:13 105.55 105.55 105.55 105.55 1.5K
10:14 105.55 105.55 105.53 105.53 0.9K
10:15 105.53 105.53 105.53 105.53 0.3K
10:16 105.55 105.63 105.55 105.56 3.4K
10:17 105.56 105.56 105.56 105.56 0.2K
10:18 105.50 105.60 105.50 105.52 1.3K
10:20 105.69 105.69 105.56 105.56 0.3K
10:22 105.60 105.80 105.60 105.80 19.1K
10:24 105.75 105.76 105.75 105.76 0.2K
10:26 105.67 105.67 105.67 105.67 0.3K
10:27 105.68 105.68 105.68 105.68 0.6K
10:28 105.68 105.68 105.68 105.68 1.1K
10:29 105.68 105.68 105.67 105.67 1.5K
10:31 105.70 105.70 105.70 105.70 0.3K
10:35 105.70 105.70 105.70 105.70 0.4K
10:37 105.71 105.71 105.66 105.66 1.0K
10:38 105.71 105.71 105.71 105.71 0.2K
10:40 105.71 105.71 105.71 105.71 1.5K
10:48 105.70 105.70 105.70 105.70 0.5K
10:50 105.70 105.70 105.70 105.70 0.7K
10:51 105.62 105.62 105.59 105.59 0.5K
10:52 105.62 105.62 105.62 105.62 0.6K
10:53 105.68 105.68 105.68 105.68 1.5K
10:54 105.64 105.64 105.64 105.64 2.6K
10:55 105.59 105.69 105.59 105.69 1.0K
10:56 105.64 105.71 105.60 105.70 2.3K
10:57 105.70 105.70 105.70 105.70 0.3K
11:00 105.72 105.72 105.72 105.72 0.1K
11:02 105.70 105.70 105.70 105.70 1.5K
11:04 105.69 105.69 105.69 105.69 4.6K
11:10 105.70 105.71 105.70 105.70 1.1K
11:14 105.72 105.72 105.72 105.72 0.2K
11:16 105.71 105.71 105.71 105.71 0.1K
11:18 105.71 105.71 105.71 105.71 0.4K
11:21 105.71 105.71 105.71 105.71 0.1K
11:23 105.71 105.71 105.71 105.71 3.7K
11:28 105.71 105.72 105.71 105.72 1.1K
11:29 105.72 105.72 105.71 105.71 4.7K
11:31 105.72 105.74 105.72 105.73 5.8K
11:39 105.78 105.78 105.78 105.78 3.4K
11:42 105.78 105.78 105.78 105.78 0.6K
11:43 105.83 105.83 105.79 105.79 1.2K
11:44 105.85 105.85 105.79 105.79 1.8K
11:45 105.78 105.85 105.78 105.83 2.0K
11:46 105.79 105.79 105.79 105.79 1.1K
11:47 105.79 105.84 105.79 105.84 1.1K
11:48 105.80 105.80 105.80 105.80 0.5K
11:49 105.84 105.84 105.79 105.79 1.1K
11:50 105.83 105.84 105.79 105.80 1.2K
11:51 105.84 105.84 105.84 105.84 1.3K
11:52 105.80 105.80 105.80 105.80 0.9K
11:53 105.82 105.82 105.82 105.82 0.4K
11:54 105.84 105.84 105.81 105.81 1.9K
11:55 105.84 105.84 105.84 105.84 0.6K
11:56 105.83 105.83 105.79 105.80 6.5K
11:57 105.85 105.85 105.81 105.81 3.2K
11:58 105.84 105.84 105.81 105.84 1.6K
11:59 105.80 105.80 105.79 105.79 2.1K
12:00 105.79 105.79 105.79 105.79 1.0K
12:01 105.80 105.80 105.80 105.79 0.5K
12:03 105.80 105.80 105.80 105.80 0.3K
12:04 105.80 105.80 105.80 105.80 0.7K
12:06 105.77 105.77 105.77 105.77 0.6K
12:08 105.79 105.79 105.79 105.79 0.1K
12:09 105.75 105.75 105.75 105.75 1.8K
12:11 105.75 105.75 105.75 105.75 1.7K
12:14 105.77 105.77 105.77 105.77 0.3K
12:17 105.76 105.76 105.76 105.76 0.6K
12:23 105.77 105.77 105.77 105.77 0.2K
12:25 105.77 105.77 105.77 105.77 0.7K
12:27 105.77 105.77 105.77 105.77 0.6K
12:29 105.77 105.77 105.75 105.75 0.9K
12:33 105.80 105.80 105.75 105.75 0.2K
12:34 105.78 105.78 105.78 105.78 0.2K
12:35 105.80 105.80 105.80 105.80 3.9K
12:36 105.70 105.70 105.70 105.70 0.2K
12:40 105.79 105.79 105.79 105.79 0.5K
12:43 105.79 105.79 105.79 105.79 0.6K
12:46 105.75 105.75 105.75 105.74 0.9K
12:50 105.75 105.75 105.75 105.75 1.3K
12:51 105.75 105.75 105.75 105.75 0.1K
12:52 105.74 105.74 105.74 105.74 0.3K
12:54 105.74 105.74 105.74 105.74 0.3K
12:56 105.70 105.70 105.70 105.70 19.7K
12:57 105.70 105.70 105.70 105.70 1.5K
12:58 105.76 105.76 105.76 105.76 0.1K
12:59 105.80 105.80 105.80 105.80 0.8K
13:02 105.69 105.73 105.69 105.71 1.6K
13:08 105.75 105.75 105.75 105.75 0.6K
13:09 105.80 105.80 105.80 105.80 1.5K
13:11 105.78 105.78 105.78 105.78 0.1K
13:14 105.85 105.85 105.85 105.85 0.4K
13:18 105.80 105.80 105.80 105.79 0.2K
13:21 105.79 105.79 105.79 105.79 1.4K
13:23 105.73 105.73 105.73 105.73 0.6K
13:25 105.84 105.84 105.84 105.84 0.1K
13:28 105.76 105.76 105.76 105.76 0.6K
13:29 105.80 105.80 105.80 105.80 0.9K
13:34 105.77 105.77 105.77 105.77 1.0K
13:35 105.85 105.85 105.85 105.85 0.3K
13:41 105.76 105.76 105.76 105.76 1.4K
13:43 105.80 105.80 105.80 105.79 0.8K
13:48 105.80 105.80 105.80 105.80 1.1K
13:50 105.80 105.82 105.80 105.82 0.7K
13:53 105.80 105.82 105.80 105.82 1.0K
13:55 105.79 105.79 105.79 105.79 1.0K
13:58 105.78 105.78 105.78 105.78 0.5K
14:01 105.79 105.79 105.79 105.79 0.6K
14:06 105.82 105.82 105.75 105.75 4.0K
14:11 105.78 105.78 105.78 105.78 0.1K
14:12 105.80 105.80 105.80 105.80 0.4K
14:16 105.80 105.80 105.80 105.80 0.5K
14:17 105.79 105.79 105.74 105.74 1.6K
14:20 105.71 105.72 105.71 105.72 1.3K
14:22 105.70 105.73 105.70 105.73 0.4K
14:23 105.77 105.77 105.77 105.77 0.7K
14:28 105.80 105.80 105.80 105.80 0.3K
14:32 105.78 105.78 105.78 105.78 0.3K
14:33 105.73 105.73 105.73 105.73 0.2K
14:36 105.72 105.72 105.72 105.72 1.7K
14:42 105.85 105.85 105.85 105.85 0.6K
14:48 105.77 105.85 105.77 105.80 1.4K
14:53 105.80 105.80 105.80 105.80 0.2K
14:54 105.69 105.69 105.69 105.69 0.4K
14:56 105.83 105.83 105.83 105.83 1.7K
14:59 105.82 105.82 105.82 105.82 0.4K
15:03 105.73 105.73 105.73 105.73 2.6K
15:09 105.69 105.82 105.69 105.69 2.2K
15:12 105.77 105.77 105.69 105.69 2.4K
15:14 105.76 105.76 105.76 105.76 0.2K
15:18 105.75 105.81 105.75 105.81 1.5K
15:19 105.75 105.75 105.75 105.75 0.1K
15:20 105.85 105.85 105.85 105.85 0.5K
15:21 105.75 105.75 105.75 105.75 0.1K
15:22 105.75 105.77 105.75 105.77 1.6K
15:24 105.74 105.74 105.74 105.74 0.7K
15:25 105.75 105.75 105.75 105.75 0.5K
15:26 105.74 105.74 105.74 105.74 0.4K
15:27 105.70 105.72 105.70 105.72 1.5K
15:28 105.69 105.70 105.69 105.70 0.9K
15:30 105.68 105.68 105.68 105.68 1.7K
15:34 105.74 105.74 105.74 105.74 0.1K
15:37 105.74 105.77 105.74 105.77 0.5K
15:40 105.70 105.70 105.70 105.70 1.0K
15:41 105.74 105.74 105.74 105.74 0.2K
15:42 105.74 105.74 105.74 105.74 0.1K
15:43 105.74 105.74 105.74 105.74 0.3K
15:44 105.76 105.76 105.76 105.76 0.4K
15:45 105.74 105.74 105.73 105.73 1.6K
15:46 105.74 105.74 105.74 105.74 0.3K
15:47 105.71 105.74 105.70 105.70 1.5K
15:48 105.70 105.80 105.70 105.74 1.2K
15:49 105.73 105.73 105.73 105.73 0.2K
15:51 105.69 105.69 105.69 105.69 1.6K
15:54 105.60 105.68 105.60 105.65 1.5K
15:55 105.67 105.67 105.67 105.67 0.3K
15:56 105.56 105.56 105.56 105.56 0.1K
15:57 105.68 105.68 105.68 105.68 0.3K
15:59 105.80 105.80 105.56 105.56 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available