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
09:30 119.75 119.75 119.13 119.13 6.8K
09:31 119.73 119.75 118.93 118.93 3.7K
09:32 118.90 118.90 118.90 118.90 1.8K
09:33 118.76 118.90 118.76 118.90 2.0K
09:36 119.20 119.20 119.20 119.20 0.2K
09:37 119.25 119.50 119.25 119.50 0.9K
09:38 119.55 119.55 119.55 119.55 1.4K
09:39 119.68 119.68 119.39 119.53 0.9K
09:40 119.40 119.57 119.40 119.57 1.8K
09:41 119.55 119.55 119.55 119.55 0.4K
09:42 119.58 119.58 119.58 119.58 0.5K
09:43 119.68 119.71 119.68 119.71 0.9K
09:44 119.71 119.71 119.71 119.71 0.9K
09:46 120.00 120.00 120.00 120.00 2.1K
09:47 119.87 119.87 119.87 119.87 0.4K
09:49 120.00 120.11 120.00 120.11 1.2K
09:50 120.31 120.42 120.31 120.42 0.7K
09:52 120.21 120.21 120.21 120.21 0.3K
09:53 120.35 120.35 120.29 120.29 1.3K
09:54 120.18 120.18 120.18 120.18 0.3K
09:55 120.38 120.38 120.38 120.38 0.9K
09:58 120.40 120.40 120.40 120.40 0.3K
09:59 120.33 120.33 120.25 120.25 0.5K
10:00 120.00 120.18 120.00 120.18 0.4K
10:01 120.21 120.21 120.21 120.21 0.7K
10:03 120.18 120.18 120.18 120.18 0.6K
10:06 120.18 120.18 120.18 120.18 0.6K
10:07 120.10 120.10 120.10 120.10 0.8K
10:08 120.03 120.03 120.03 120.03 0.2K
10:10 120.12 120.12 120.12 120.12 0.3K
10:11 120.19 120.19 120.00 120.00 0.4K
10:13 120.16 120.16 120.16 120.16 0.1K
10:14 120.03 120.18 120.03 120.16 1.5K
10:16 120.35 120.35 120.16 120.34 3.9K
10:17 120.35 120.35 120.18 120.20 7.8K
10:18 120.34 120.34 120.34 120.34 0.1K
10:19 120.45 120.45 120.45 120.45 0.1K
10:20 120.44 120.44 120.44 120.44 0.2K
10:21 120.36 120.36 120.25 120.25 1.1K
10:25 120.44 120.44 120.44 120.44 0.9K
10:26 120.49 120.49 120.46 120.46 0.7K
10:27 120.40 120.68 120.40 120.68 2.3K
10:28 120.57 120.57 120.57 120.57 0.7K
10:29 120.63 120.63 120.57 120.57 0.5K
10:31 120.75 120.75 120.75 120.75 0.3K
10:32 120.27 120.27 120.27 120.27 0.2K
10:33 120.38 120.38 120.38 120.38 0.5K
10:34 120.35 120.35 120.35 120.35 0.2K
10:35 120.38 120.38 120.38 120.38 0.5K
10:38 120.75 120.75 120.63 120.63 0.8K
10:39 120.70 120.70 120.70 120.70 0.3K
10:41 120.87 120.90 120.87 120.90 0.6K
10:42 120.90 120.90 120.90 120.90 0.7K
10:45 120.92 120.92 120.79 120.79 0.5K
10:49 120.87 120.87 120.87 120.87 0.4K
10:51 120.87 120.90 120.85 120.85 1.5K
10:52 120.85 120.85 120.85 120.85 0.2K
10:53 120.87 120.87 120.70 120.81 1.8K
10:55 121.00 121.00 120.83 120.85 1.5K
10:56 120.90 120.91 120.90 120.91 1.4K
10:57 120.89 120.92 120.85 120.85 2.4K
10:58 120.98 120.98 120.98 120.98 0.1K
10:59 120.97 121.47 120.97 121.47 3.8K
11:00 121.77 121.77 121.77 121.77 0.7K
11:01 121.76 121.76 121.75 121.75 0.9K
11:03 121.74 121.74 121.74 121.74 0.4K
11:05 121.89 121.91 121.89 121.91 1.2K
11:06 121.70 121.70 121.70 121.70 0.6K
11:09 121.79 121.81 121.79 121.81 1.0K
11:10 121.70 121.70 121.70 121.70 0.5K
11:11 121.75 121.85 121.73 121.85 0.6K
11:13 121.86 121.86 121.70 121.70 1.2K
11:14 121.75 121.87 121.75 121.75 0.8K
11:15 121.65 121.65 121.65 121.65 0.9K
11:16 121.75 121.77 121.75 121.77 0.9K
11:17 121.72 121.85 121.72 121.85 0.8K
11:18 121.88 122.25 121.88 122.25 5.6K
11:20 122.15 122.15 122.15 122.15 0.6K
11:21 122.15 122.36 122.01 122.01 4.7K
11:22 122.09 122.09 122.09 122.09 1.1K
11:27 122.23 122.23 122.23 122.23 0.5K
11:30 122.09 122.09 122.09 122.09 0.5K
11:31 122.12 122.12 122.12 122.12 0.9K
11:35 121.73 121.73 121.73 121.73 0.3K
11:36 121.47 121.47 121.44 121.44 2.3K
11:37 121.00 121.03 121.00 121.01 8.1K
11:38 121.07 121.14 121.01 121.01 2.2K
11:39 121.02 121.07 121.02 121.07 4.1K
11:42 120.96 120.96 120.96 120.96 0.2K
11:43 121.11 121.11 121.11 121.11 1.1K
11:44 121.20 121.20 121.20 121.20 2.0K
11:45 121.25 121.25 121.25 121.25 0.2K
11:46 121.15 121.18 121.15 121.17 1.3K
11:47 121.14 121.14 121.08 121.08 0.8K
11:48 121.18 121.18 121.09 121.09 2.2K
11:49 121.14 121.14 121.09 121.09 0.7K
11:50 121.21 121.21 121.07 121.07 2.6K
11:51 121.05 121.05 121.05 121.05 1.0K
11:52 121.18 121.18 121.00 121.00 2.9K
11:53 120.95 120.99 120.95 120.99 1.0K
11:54 121.04 121.04 121.04 121.04 1.4K
11:55 120.94 120.94 120.94 120.94 0.5K
11:56 120.91 120.91 120.83 120.87 1.4K
11:57 120.88 120.88 120.88 120.88 0.4K
11:58 120.95 120.95 120.95 120.95 0.2K
11:59 120.89 120.89 120.84 120.84 1.4K
12:00 120.78 120.80 120.78 120.80 1.1K
12:03 120.74 120.85 120.74 120.85 1.2K
12:04 120.75 120.75 120.70 120.70 1.2K
12:05 120.70 120.70 120.70 120.70 1.0K
12:08 120.71 120.71 120.50 120.50 3.2K
12:09 120.60 120.60 120.60 120.60 0.6K
12:11 120.70 120.70 120.70 120.70 0.7K
12:12 120.69 120.78 120.69 120.69 1.0K
12:13 120.65 120.65 120.58 120.58 1.5K
12:15 120.74 120.74 120.71 120.71 1.5K
12:16 120.60 120.60 120.60 120.60 0.7K
12:17 120.62 120.71 120.62 120.71 1.2K
12:18 120.71 120.73 120.60 120.60 1.8K
12:19 120.61 120.72 120.56 120.72 1.5K
12:20 120.70 120.70 120.60 120.60 1.3K
12:21 120.61 120.67 120.61 120.66 1.7K
12:22 120.67 120.68 120.67 120.67 1.4K
12:23 120.57 120.57 120.56 120.57 1.5K
12:24 120.65 120.65 120.65 120.65 0.9K
12:25 120.68 120.68 120.68 120.68 0.6K
12:26 120.68 120.68 120.68 120.68 0.6K
12:27 120.67 120.67 120.55 120.55 1.8K
12:28 120.56 120.56 120.56 120.56 0.9K
12:29 120.63 120.63 120.63 120.63 0.1K
12:30 120.64 120.67 120.64 120.66 5.4K
12:31 120.73 120.73 120.73 120.73 0.2K
12:32 120.58 120.58 120.55 120.56 1.3K
12:33 120.77 120.77 120.74 120.74 0.5K
12:34 120.73 120.73 120.72 120.72 1.4K
12:35 120.72 120.72 120.72 120.72 0.3K
12:36 120.52 120.52 120.48 120.51 1.8K
12:37 120.50 120.50 120.50 120.50 0.7K
12:38 120.70 120.74 120.70 120.72 2.1K
12:40 120.45 120.46 120.45 120.46 1.4K
12:41 120.53 120.53 120.53 120.53 1.1K
12:42 120.70 120.70 120.68 120.68 0.8K
12:43 120.68 120.70 120.68 120.70 1.7K
12:44 120.47 120.50 120.47 120.50 1.3K
12:46 120.50 120.50 120.50 120.50 0.4K
12:47 120.71 120.71 120.70 120.70 0.9K
12:48 120.69 120.69 120.52 120.52 1.9K
12:49 120.55 120.55 120.55 120.55 0.7K
12:50 120.52 120.54 120.52 120.54 1.4K
12:51 120.54 120.55 120.54 120.55 1.2K
12:52 120.60 120.60 120.56 120.56 5.0K
12:53 120.45 120.45 120.44 120.44 1.2K
12:54 120.45 120.47 120.45 120.47 2.2K
12:55 120.26 120.30 120.26 120.30 0.9K
12:56 120.33 120.33 120.33 120.33 1.5K
12:57 120.37 120.37 120.37 120.37 2.2K
12:59 120.19 120.36 120.19 120.36 1.4K
13:00 120.36 120.36 120.36 120.36 1.6K
15:59 120.44 120.44 120.44 120.44 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available