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
09:30 122.80 123.50 122.19 122.80 41.1K
09:31 122.82 123.50 122.80 122.80 13.0K
09:32 123.51 123.84 123.40 123.53 4.9K
09:33 123.40 123.75 123.26 123.26 2.8K
09:34 123.26 123.48 123.02 123.48 12.8K
09:35 123.42 123.75 123.38 123.43 14.9K
09:36 123.05 123.97 123.05 123.97 4.2K
09:37 123.52 123.98 123.19 123.19 5.7K
09:38 123.34 124.50 123.34 124.50 3.3K
09:39 125.00 125.25 124.98 125.25 7.7K
09:40 124.76 125.99 124.76 125.66 5.7K
09:41 125.28 125.99 125.28 125.86 19.8K
09:42 125.40 125.72 124.85 124.93 16.8K
09:43 124.93 125.01 124.00 125.01 9.1K
09:44 124.69 125.01 124.02 124.51 14.6K
09:45 124.57 124.77 122.80 122.80 23.5K
09:46 122.96 123.00 122.33 123.00 2.4K
09:47 123.50 123.92 122.71 122.71 1.7K
09:48 123.00 123.00 122.01 122.23 7.0K
09:49 121.48 121.57 120.77 121.50 29.6K
09:50 121.11 121.50 120.80 120.80 5.3K
09:51 120.80 123.50 120.74 123.50 15.3K
09:52 122.54 123.13 122.50 122.50 5.0K
09:53 122.44 123.32 122.44 122.81 1.0K
09:54 121.75 121.75 121.12 121.12 4.6K
09:55 122.75 122.75 122.75 122.75 0.2K
09:56 121.23 121.81 121.23 121.81 6.3K
09:57 121.65 122.00 121.52 121.62 2.5K
09:58 121.48 122.35 121.48 122.35 6.5K
09:59 122.45 122.45 122.00 122.35 1.6K
10:00 121.65 121.89 121.36 121.89 6.0K
10:01 121.48 121.48 121.48 121.48 1.5K
10:02 121.40 122.03 121.40 122.03 2.1K
10:03 121.99 122.34 121.99 121.99 6.7K
10:04 121.30 122.35 121.30 122.35 16.2K
10:05 121.93 122.29 121.93 122.16 3.4K
10:06 122.60 122.74 122.25 122.74 4.4K
10:07 122.42 122.70 122.42 122.70 2.2K
10:08 122.60 122.99 122.51 122.99 4.3K
10:09 122.76 122.91 122.40 122.91 4.4K
10:10 123.00 123.00 122.80 122.80 3.8K
10:11 121.96 122.63 121.96 122.16 1.5K
10:12 122.40 122.59 122.40 122.59 5.5K
10:13 122.30 122.91 122.30 122.63 3.6K
10:14 122.94 122.94 122.01 122.01 2.6K
10:15 122.25 122.25 122.16 122.16 2.2K
10:16 122.25 123.00 122.20 123.00 6.9K
10:18 122.61 122.61 122.61 122.61 0.2K
10:19 122.50 122.50 121.79 122.44 4.5K
10:20 122.30 122.30 122.26 122.26 0.5K
10:21 122.31 122.31 122.31 122.31 0.1K
10:22 122.30 122.35 122.30 122.35 0.5K
10:23 122.50 122.50 121.80 121.80 1.0K
10:24 121.69 121.69 121.52 121.52 0.8K
10:25 121.66 121.66 121.51 121.55 2.0K
10:26 121.51 121.65 121.51 121.65 0.6K
10:28 121.51 121.61 121.51 121.61 1.3K
10:29 121.61 121.75 121.61 121.75 3.2K
10:30 121.75 122.13 121.75 122.13 2.7K
10:31 122.05 122.05 122.05 122.05 0.2K
10:32 122.04 122.04 121.80 121.80 1.3K
10:33 121.51 121.51 121.16 121.27 4.9K
10:34 120.80 120.80 120.12 120.31 4.9K
10:35 120.14 120.29 119.45 119.45 9.8K
10:36 119.67 119.99 119.67 119.73 7.1K
10:37 119.73 120.00 119.73 120.00 2.4K
10:38 119.85 119.85 119.81 119.81 2.8K
10:39 119.99 120.12 119.72 120.12 8.3K
10:40 120.10 120.15 119.65 119.96 7.8K
10:41 119.67 119.80 118.86 119.09 4.8K
10:42 119.09 120.13 119.05 119.73 31.7K
10:43 119.61 119.76 119.35 119.76 3.6K
10:44 119.83 120.35 119.83 120.35 3.5K
10:45 120.01 120.01 119.92 119.92 5.1K
10:46 119.16 119.67 118.74 118.74 1.4K
10:47 119.60 119.60 119.60 119.60 2.0K
10:48 119.45 119.45 119.45 119.45 0.4K
10:49 119.37 120.14 119.37 120.14 1.2K
10:50 120.14 120.14 120.14 120.14 0.1K
10:51 120.14 120.60 119.67 120.60 0.8K
10:52 120.54 121.11 120.40 121.11 2.3K
10:53 120.51 120.51 120.50 120.50 2.0K
10:55 122.01 122.01 121.05 121.05 2.0K
10:56 121.05 121.05 120.40 120.40 4.5K
10:57 120.20 120.20 120.10 120.10 1.4K
10:59 120.34 120.69 120.25 120.69 2.0K
11:00 121.01 121.01 120.02 120.02 8.0K
11:03 120.13 120.13 120.13 120.13 0.5K
11:07 119.78 119.78 119.73 119.73 0.3K
11:08 119.65 119.65 119.57 119.57 0.7K
11:09 120.00 120.00 119.73 119.73 1.2K
11:12 119.78 119.78 119.78 119.78 0.2K
11:13 119.76 119.76 119.55 119.56 1.2K
11:16 119.40 119.40 119.40 119.40 0.5K
11:18 120.01 120.01 119.74 119.74 0.5K
11:20 119.64 119.81 119.64 119.75 0.8K
11:21 119.64 119.64 119.64 119.64 1.4K
11:23 119.20 119.20 119.20 119.20 0.3K
11:25 119.31 119.42 119.31 119.42 0.8K
11:28 119.53 119.53 119.40 119.41 0.4K
11:30 119.75 119.75 119.75 119.75 2.6K
11:31 120.87 120.87 120.87 120.87 0.1K
11:32 120.69 120.69 120.00 120.00 2.0K
11:34 120.05 120.05 120.05 120.05 0.8K
11:36 120.00 120.00 120.00 120.00 0.1K
11:37 120.53 120.53 119.73 119.73 3.1K
11:38 119.43 119.43 119.43 119.43 3.0K
11:39 120.00 120.41 120.00 120.41 0.2K
11:41 120.00 120.00 119.81 119.81 0.7K
11:42 119.88 119.88 119.75 119.75 1.2K
11:43 119.50 119.52 119.50 119.52 0.9K
11:47 120.07 120.07 120.07 120.07 1.0K
11:48 120.00 120.00 120.00 120.00 0.1K
11:49 120.00 120.00 120.00 120.00 0.4K
11:50 119.71 119.71 119.71 119.71 0.2K
11:52 120.00 120.13 120.00 120.13 0.6K
11:58 120.20 120.20 119.74 119.74 5.9K
11:59 119.82 119.94 119.82 119.94 1.0K
12:00 119.84 119.89 119.84 119.89 0.4K
12:01 119.90 119.90 119.70 119.70 0.9K
12:02 119.71 119.71 119.62 119.70 1.0K
12:03 119.60 119.64 119.60 119.64 0.4K
12:04 119.55 119.55 119.55 119.55 0.6K
12:06 119.35 119.35 119.35 119.35 0.1K
12:07 119.29 119.50 119.29 119.42 0.5K
12:08 119.40 119.40 119.40 119.40 0.4K
12:10 119.30 119.30 119.30 119.30 0.2K
12:11 119.17 119.20 119.17 119.20 3.9K
12:12 119.20 119.20 119.10 119.10 1.4K
12:13 119.25 119.25 119.15 119.23 0.7K
12:14 119.19 119.22 119.15 119.22 0.9K
12:15 119.18 119.18 119.18 119.18 0.4K
12:16 119.30 119.30 119.30 119.30 0.8K
12:17 119.34 119.35 119.28 119.35 1.7K
12:18 119.35 119.35 119.01 119.26 3.9K
12:19 119.25 119.35 119.25 119.35 0.8K
12:20 119.40 119.40 119.40 119.40 0.3K
12:21 119.50 119.50 119.39 119.39 1.1K
12:22 119.20 119.20 119.20 119.20 5.9K
12:23 119.21 119.21 119.21 119.21 0.1K
12:24 119.33 119.33 119.33 119.33 0.2K
12:25 119.49 119.49 119.13 119.13 1.9K
12:26 119.39 119.39 119.39 119.39 0.3K
12:27 119.39 119.39 119.39 119.39 0.7K
12:29 119.29 119.29 119.28 119.28 0.9K
12:31 119.08 119.08 119.05 119.05 1.2K
12:35 119.12 119.12 119.12 119.12 0.2K
12:38 119.05 119.05 119.05 119.05 3.0K
12:40 119.25 119.25 119.25 119.25 0.2K
12:42 119.15 119.15 119.15 119.15 0.1K
12:44 119.16 119.16 119.16 119.16 0.4K
12:47 119.16 119.16 119.16 119.16 0.3K
12:48 119.11 119.11 119.11 119.11 0.4K
12:49 119.16 119.16 119.16 119.16 0.7K
12:51 119.32 119.32 119.32 119.32 1.3K
12:52 119.49 119.49 119.49 119.49 0.3K
12:54 119.33 119.33 119.21 119.21 1.1K
12:55 119.41 119.41 119.41 119.41 0.6K
13:00 119.50 119.50 119.50 119.50 0.3K
13:01 119.48 119.48 119.35 119.35 2.3K
13:02 119.39 119.39 119.38 119.38 0.9K
13:04 119.42 119.42 119.42 119.42 0.4K
13:05 119.40 119.40 119.36 119.36 1.2K
13:06 119.74 119.74 119.74 119.74 3.9K
13:07 119.69 119.69 119.66 119.66 0.5K
13:08 119.69 119.69 119.69 119.69 0.1K
13:09 119.62 119.68 119.62 119.68 1.8K
13:10 119.74 119.74 119.74 119.74 1.9K
13:11 119.71 119.71 119.71 119.71 0.5K
13:13 119.49 119.49 119.49 119.49 0.4K
13:15 119.32 119.32 119.32 119.32 0.4K
13:16 119.32 119.73 119.32 119.73 3.9K
13:17 119.73 119.73 119.73 119.73 0.3K
13:18 119.44 119.73 119.44 119.73 1.4K
13:20 119.34 119.34 119.34 119.34 0.4K
13:22 119.50 119.50 119.50 119.50 0.3K
13:23 119.33 119.33 119.33 119.33 1.7K
13:25 119.24 119.24 119.24 119.24 0.7K
13:29 119.26 119.26 119.10 119.10 3.4K
13:33 119.89 119.89 119.89 119.89 0.3K
13:34 120.05 120.05 119.66 119.66 1.4K
13:36 119.75 119.76 119.75 119.76 0.3K
13:39 120.12 120.14 120.12 120.14 1.3K
13:40 119.51 119.51 119.50 119.50 0.7K
13:41 119.10 119.10 119.10 119.10 0.2K
13:43 119.09 119.09 119.09 119.09 0.1K
13:44 119.26 119.26 119.09 119.09 0.6K
13:45 119.24 119.24 119.24 119.24 0.2K
13:48 119.30 119.30 119.30 119.30 0.4K
13:51 119.40 119.40 119.40 119.40 0.1K
13:53 119.26 119.26 119.26 119.26 0.2K
13:54 119.03 119.11 119.02 119.11 1.0K
13:55 119.10 119.10 119.05 119.05 2.3K
13:57 118.70 118.70 118.70 118.70 1.2K
14:02 118.70 118.70 118.70 118.70 1.3K
14:10 119.18 119.20 119.18 119.20 0.5K
14:13 119.39 119.39 119.39 119.39 0.3K
14:17 119.32 119.32 119.32 119.32 0.3K
14:18 119.28 119.28 119.13 119.13 0.3K
14:21 119.12 119.12 119.12 119.12 0.8K
14:22 119.11 119.11 118.90 118.90 11.7K
14:23 118.90 118.90 118.90 118.90 0.7K
14:24 118.73 118.73 118.73 118.73 0.2K
14:26 118.71 118.71 118.71 118.71 0.3K
14:27 118.62 118.62 118.62 118.62 1.5K
14:29 118.85 118.85 118.84 118.83 0.4K
14:32 118.74 118.74 118.65 118.65 0.9K
14:33 118.62 118.63 118.62 118.62 2.3K
14:35 118.51 118.51 117.65 117.65 10.9K
14:38 118.42 118.42 118.42 118.42 0.8K
14:44 117.56 117.56 117.56 117.56 7.7K
14:47 117.03 117.03 117.03 117.03 2.2K
14:49 116.76 116.76 116.76 116.76 4.8K
14:50 117.21 117.21 115.00 115.02 22.2K
14:51 115.80 115.80 115.80 115.80 0.1K
14:52 116.10 116.10 116.05 116.10 2.8K
14:53 116.18 116.18 116.18 116.18 1.6K
15:01 116.34 116.34 116.34 116.34 0.6K
15:04 116.50 116.50 116.50 116.50 0.5K
15:07 116.51 116.51 116.51 116.51 0.3K
15:09 116.53 116.70 116.36 116.70 0.9K
15:10 116.35 116.35 116.34 116.34 3.1K
15:11 116.13 116.13 116.13 116.13 0.6K
15:12 116.33 116.33 116.33 116.33 1.2K
15:15 116.19 116.63 116.19 116.63 1.5K
15:16 116.70 116.70 116.70 116.70 0.9K
15:19 116.32 116.34 116.32 116.34 0.4K
15:21 116.02 116.02 116.02 116.02 1.1K
15:22 116.34 116.70 116.30 116.70 5.5K
15:24 117.74 117.74 117.74 117.74 0.2K
15:25 116.52 116.52 116.44 116.44 0.4K
15:27 116.35 117.00 116.35 117.00 1.6K
15:28 116.69 116.69 116.69 116.69 0.3K
15:30 116.53 116.53 116.53 116.53 0.3K
15:32 117.05 117.05 117.05 117.05 0.5K
15:33 116.92 116.92 116.92 116.92 0.2K
15:34 116.74 116.78 116.74 116.78 0.2K
15:35 117.20 117.20 116.91 116.91 0.5K
15:36 117.00 117.00 117.00 117.00 0.4K
15:37 117.00 117.00 117.00 117.00 0.2K
15:38 116.91 116.91 116.91 116.91 0.2K
15:39 116.55 116.55 116.55 116.55 0.1K
15:40 116.52 116.52 116.50 116.50 1.8K
15:41 116.35 116.35 116.35 116.35 1.3K
15:43 116.88 116.88 116.88 116.88 0.1K
15:44 116.85 116.85 116.85 116.85 0.4K
15:46 116.51 116.51 116.51 116.51 0.4K
15:48 116.89 116.89 116.89 116.89 0.5K
15:51 116.89 116.90 116.89 116.90 1.8K
15:52 116.63 117.05 116.63 117.05 6.0K
15:53 117.15 117.15 116.92 116.92 1.8K
15:55 116.88 116.88 116.67 116.67 1.0K
15:56 116.92 117.03 116.92 117.03 2.1K
15:57 117.03 117.03 117.03 117.03 0.8K
15:58 116.87 116.98 116.87 116.98 0.5K
15:59 117.12 117.12 116.98 116.98 15.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available