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
09:30 122.86 122.86 122.86 122.86 5.1K
09:31 122.20 122.20 121.71 121.74 2.0K
09:32 121.70 121.70 121.70 121.70 0.7K
09:33 121.71 121.71 121.71 121.71 1.0K
09:34 121.91 121.91 121.91 121.91 1.2K
09:36 121.77 121.79 121.77 121.79 0.3K
09:37 121.80 121.80 121.80 121.80 0.3K
09:38 121.62 121.62 121.62 121.62 0.3K
09:39 121.74 121.74 121.70 121.70 0.6K
09:40 121.37 121.94 121.04 121.04 5.1K
09:41 121.88 121.88 121.88 121.88 0.3K
09:42 121.52 121.52 121.05 121.41 5.8K
09:43 121.92 121.92 120.89 121.00 2.5K
09:45 120.94 120.94 120.89 120.89 2.1K
09:46 120.35 120.71 120.35 120.71 1.1K
09:47 120.45 120.45 120.45 120.45 1.4K
09:50 120.23 120.40 120.23 120.40 6.5K
09:54 120.78 120.87 120.78 120.87 0.3K
09:55 120.59 120.59 120.59 120.59 1.0K
09:57 120.50 120.50 120.50 120.50 0.8K
09:59 120.81 120.81 120.81 120.81 0.3K
10:00 120.70 120.70 120.70 120.70 0.5K
10:01 120.99 120.99 120.99 120.99 1.2K
10:02 120.64 120.64 120.55 120.55 1.1K
10:03 120.72 120.73 120.70 120.70 0.8K
10:04 120.85 120.99 120.85 120.99 0.9K
10:05 121.50 121.50 121.00 121.00 7.3K
10:06 121.46 121.46 121.46 121.46 0.3K
10:07 121.46 121.58 121.46 121.58 1.2K
10:08 121.46 121.70 121.00 121.00 2.0K
10:09 121.00 121.50 121.00 121.00 2.5K
10:10 121.40 121.40 121.40 121.40 0.5K
10:11 121.25 121.25 121.25 121.25 0.3K
10:12 121.44 121.44 120.82 120.82 0.8K
10:14 121.07 121.07 121.00 121.00 1.3K
10:15 120.90 120.90 120.81 120.81 0.3K
10:16 121.00 121.00 121.00 121.00 3.4K
10:17 121.00 121.00 121.00 121.00 2.5K
10:18 121.00 121.00 121.00 121.00 0.6K
10:20 120.81 120.81 120.81 120.81 0.1K
10:21 120.87 120.87 120.87 120.87 1.2K
10:22 121.10 121.10 121.10 121.10 3.5K
10:25 120.99 120.99 120.99 120.99 1.5K
10:26 121.00 121.00 120.98 120.98 1.1K
10:27 121.13 121.13 121.03 121.03 0.4K
10:28 120.99 120.99 120.97 120.97 0.9K
10:29 121.00 121.00 120.98 120.98 1.4K
10:31 120.99 120.99 120.99 120.99 0.1K
10:32 121.24 121.24 121.11 121.11 1.0K
10:33 120.96 120.96 120.96 120.96 0.9K
10:35 120.94 120.94 120.94 120.94 0.8K
10:40 121.07 121.07 121.07 121.07 0.9K
10:43 121.00 121.04 120.96 120.96 5.6K
10:45 120.83 120.83 120.83 120.83 0.6K
10:46 120.97 120.97 120.97 120.97 1.1K
10:48 121.07 121.07 120.86 120.86 0.8K
10:49 121.12 121.12 121.00 121.00 1.8K
10:50 120.98 120.98 120.98 120.98 0.2K
10:51 121.07 121.31 120.95 120.95 1.0K
10:53 121.06 121.06 121.06 121.06 0.6K
10:54 120.66 120.66 120.66 120.66 0.4K
10:55 120.83 121.21 120.83 121.21 1.1K
10:57 120.99 120.99 120.99 120.99 0.5K
10:58 121.03 121.03 121.00 121.00 1.0K
10:59 121.05 121.06 121.03 121.03 2.2K
11:00 120.98 120.98 120.96 120.96 2.1K
11:01 121.05 121.05 121.05 121.05 0.7K
11:02 121.06 121.06 121.06 121.06 1.4K
11:05 121.06 121.06 121.06 121.06 1.1K
11:08 121.17 121.18 121.17 121.18 0.9K
11:09 121.10 121.10 121.09 121.09 1.5K
11:10 121.14 121.14 121.14 121.14 0.3K
11:13 121.21 121.21 121.21 121.21 2.4K
11:14 121.10 121.24 121.10 121.24 0.7K
11:16 121.10 121.20 121.10 121.20 1.2K
11:17 121.10 121.10 121.10 121.10 0.5K
11:18 121.13 121.13 121.10 121.10 1.5K
11:19 121.10 121.10 121.05 121.05 1.0K
11:20 121.10 121.15 121.05 121.15 2.0K
11:21 121.10 121.10 121.10 121.10 3.1K
11:22 121.06 121.10 121.06 121.10 1.6K
11:23 121.18 121.18 121.18 121.18 1.0K
11:24 121.17 121.17 121.08 121.08 1.7K
11:25 121.09 121.09 121.09 121.09 2.9K
11:26 121.08 121.25 121.08 121.13 3.0K
11:27 121.20 121.20 121.20 121.20 0.5K
11:28 121.12 121.20 121.12 121.20 1.6K
11:29 121.12 121.12 121.09 121.09 1.1K
11:30 121.21 121.23 121.21 121.23 1.6K
11:31 121.29 121.29 121.22 121.22 25.2K
11:32 121.17 121.17 121.12 121.12 1.5K
11:33 121.12 121.24 121.12 121.24 1.7K
11:34 121.24 121.25 121.24 121.25 0.8K
11:35 121.24 121.24 121.12 121.23 3.4K
11:36 121.24 121.24 121.24 121.24 0.1K
11:37 121.22 121.24 121.20 121.20 2.7K
11:39 121.18 121.18 121.18 121.18 0.8K
11:40 121.12 121.12 121.12 121.12 2.1K
11:41 121.20 121.20 121.20 121.20 0.4K
11:42 121.15 121.15 121.15 121.15 1.6K
11:43 121.11 121.12 121.10 121.10 1.2K
11:45 121.12 121.20 121.12 121.20 2.6K
11:46 121.18 121.18 121.18 121.18 0.2K
11:47 121.16 121.16 121.09 121.09 1.2K
11:48 121.10 121.10 121.09 121.09 0.7K
11:49 121.05 121.07 121.05 121.07 22.0K
11:50 121.02 121.02 120.82 120.82 2.7K
11:51 120.72 120.72 120.72 120.72 0.5K
11:52 120.62 120.78 120.62 120.78 2.3K
11:54 120.87 120.87 120.64 120.64 0.3K
11:55 120.65 120.65 120.65 120.65 0.1K
11:56 120.64 120.64 120.64 120.64 1.7K
11:57 120.68 120.68 120.68 120.68 1.1K
11:59 120.25 120.25 120.25 120.25 0.6K
12:00 120.50 120.50 120.50 120.50 0.7K
12:01 120.64 120.86 120.64 120.86 0.9K
12:02 120.49 120.49 120.49 120.49 0.4K
12:03 120.35 120.40 120.35 120.40 1.5K
12:05 120.82 120.82 120.50 120.50 1.6K
12:11 120.62 120.62 120.45 120.45 2.8K
12:12 120.39 120.39 120.25 120.25 2.0K
12:15 120.19 120.19 120.19 120.19 0.4K
12:16 120.50 120.50 120.50 120.50 0.6K
12:17 120.46 120.46 120.46 120.46 0.9K
12:18 120.48 120.48 120.48 120.48 1.2K
12:19 120.46 120.46 120.44 120.44 1.1K
12:20 120.44 120.44 120.44 120.44 0.2K
12:21 120.40 120.40 120.28 120.28 0.7K
12:22 120.34 120.34 120.25 120.25 2.4K
12:24 120.47 120.62 120.47 120.62 1.3K
12:25 120.45 120.45 120.45 120.45 0.4K
12:26 120.49 120.60 120.40 120.40 2.0K
12:27 120.25 120.35 120.25 120.35 1.4K
12:28 120.30 120.30 120.30 120.30 1.0K
12:30 120.32 120.32 120.32 120.32 1.3K
12:31 120.34 120.53 120.34 120.53 0.3K
12:32 120.55 120.55 120.48 120.48 1.6K
12:33 120.37 120.37 120.35 120.36 0.8K
12:34 120.28 120.42 120.28 120.42 1.6K
12:35 120.40 120.40 120.38 120.38 1.0K
12:36 120.40 120.40 120.25 120.25 2.8K
12:37 120.45 120.45 120.36 120.36 2.1K
12:38 120.45 120.54 120.45 120.54 1.0K
12:39 120.44 120.44 120.44 120.44 1.2K
12:40 120.44 120.63 120.43 120.63 2.0K
12:41 120.40 120.40 120.40 120.40 1.2K
12:42 120.39 120.43 120.39 120.40 2.2K
12:43 120.49 120.86 120.49 120.54 1.8K
12:44 120.48 120.48 120.48 120.48 0.3K
12:45 120.59 120.59 120.59 120.59 0.3K
12:48 120.36 120.36 120.36 120.36 0.4K
12:51 120.42 120.42 120.42 120.42 0.2K
12:53 120.44 120.44 120.44 120.44 0.6K
12:54 120.41 120.41 120.41 120.41 0.6K
12:55 120.39 120.39 120.39 120.39 0.2K
12:56 120.44 120.44 120.26 120.26 0.7K
12:57 120.27 120.29 120.24 120.24 0.9K
12:59 120.28 120.51 120.28 120.51 2.3K
13:00 120.38 120.44 120.37 120.44 1.3K
13:01 120.25 120.25 120.19 120.19 1.2K
13:04 120.36 120.40 120.36 120.40 0.9K
13:05 120.36 120.36 120.18 120.18 1.3K
13:06 120.30 120.30 120.19 120.19 0.9K
13:07 120.58 120.58 120.58 120.58 0.5K
13:08 120.45 120.50 120.44 120.48 1.8K
13:09 120.40 120.47 120.40 120.47 1.3K
13:10 120.40 120.40 120.40 120.40 0.8K
13:12 120.50 120.50 120.50 120.50 2.7K
13:13 120.58 120.58 120.58 120.58 0.9K
13:14 120.36 120.60 120.36 120.49 1.4K
13:15 120.35 120.40 120.35 120.37 1.1K
13:16 120.45 120.61 120.45 120.61 1.7K
13:17 120.58 120.60 120.50 120.59 2.6K
13:18 120.69 120.69 120.39 120.43 0.9K
13:19 120.49 120.49 120.39 120.45 1.3K
13:20 120.52 120.52 120.51 120.51 0.4K
13:21 120.49 120.68 120.49 120.68 0.8K
13:22 120.44 120.44 120.44 120.44 0.3K
13:24 120.42 120.50 120.42 120.44 1.6K
13:26 120.40 120.44 120.40 120.44 1.2K
13:29 120.15 120.42 120.15 120.42 4.5K
13:30 120.29 120.45 120.29 120.45 0.9K
13:32 120.65 120.65 120.60 120.62 0.8K
13:34 120.50 120.50 120.37 120.37 0.9K
13:35 120.59 120.59 120.59 120.59 0.1K
13:36 120.59 120.59 120.50 120.50 1.9K
13:38 120.50 120.50 120.50 120.50 0.3K
13:41 120.43 120.43 120.43 120.43 0.3K
13:42 120.41 120.67 120.41 120.67 3.5K
13:43 120.57 120.57 120.57 120.57 1.4K
13:46 120.45 120.45 120.45 120.45 0.6K
13:47 120.50 120.65 120.50 120.58 2.4K
13:48 120.52 120.52 120.52 120.52 0.3K
13:49 120.46 120.46 120.46 120.46 0.8K
13:50 120.56 120.56 120.50 120.50 1.0K
13:52 120.51 120.58 120.51 120.58 1.4K
13:53 120.58 120.58 120.52 120.55 1.4K
13:54 120.52 120.52 120.42 120.42 1.5K
13:55 120.52 120.52 120.52 120.52 0.1K
13:56 120.54 120.65 120.53 120.65 2.1K
13:57 120.67 120.70 120.67 120.70 1.1K
13:58 120.55 120.74 120.55 120.74 0.9K
13:59 120.50 120.50 120.43 120.43 2.1K
14:00 120.50 120.62 120.50 120.62 1.5K
14:01 120.58 120.73 120.57 120.73 1.1K
14:02 120.58 120.59 120.54 120.59 1.0K
14:03 120.58 120.58 120.58 120.58 1.5K
14:04 120.50 120.50 120.50 120.50 0.5K
14:05 120.48 120.48 120.48 120.48 2.0K
14:06 120.53 120.58 120.50 120.58 2.6K
14:08 120.58 120.58 120.58 120.58 0.2K
14:09 120.63 120.85 120.63 120.85 1.3K
14:10 120.56 120.56 120.51 120.51 1.0K
14:11 120.61 120.61 120.61 120.61 0.6K
14:12 120.58 120.58 120.58 120.58 0.2K
14:13 120.62 120.62 120.62 120.62 1.1K
14:14 120.49 120.49 120.49 120.49 1.9K
14:15 120.50 120.53 120.50 120.53 1.0K
14:16 120.49 120.60 120.49 120.59 7.2K
14:17 120.50 120.50 120.50 120.50 0.4K
14:18 120.50 120.50 120.50 120.50 0.5K
14:20 120.33 120.33 120.33 120.33 0.2K
14:22 120.30 120.30 120.27 120.27 0.9K
14:23 120.20 120.23 120.20 120.23 1.1K
14:24 120.32 120.32 120.32 120.32 0.6K
14:25 120.54 120.85 120.50 120.85 1.1K
14:26 120.55 120.55 120.55 120.55 0.6K
14:27 120.54 120.54 120.50 120.53 1.4K
14:28 120.40 120.41 120.40 120.41 0.3K
14:29 120.45 120.47 120.45 120.47 1.3K
14:30 120.60 120.60 120.47 120.47 2.8K
14:32 120.53 120.53 120.49 120.49 2.4K
14:33 120.52 120.52 120.34 120.34 2.9K
14:34 120.30 120.34 120.30 120.34 1.4K
14:35 120.49 120.51 120.49 120.51 1.5K
14:36 120.40 120.40 120.32 120.32 0.9K
14:37 120.49 120.49 120.48 120.48 1.3K
14:38 120.34 120.38 120.34 120.38 0.9K
14:39 120.49 120.49 120.32 120.32 1.6K
14:40 120.37 120.49 120.37 120.48 1.3K
14:41 120.48 120.48 120.46 120.46 0.9K
14:42 120.34 120.46 120.34 120.46 1.4K
14:43 120.40 120.40 120.34 120.34 0.7K
14:44 120.49 120.49 120.34 120.34 1.4K
14:45 120.47 120.47 120.40 120.40 1.1K
14:46 120.31 120.31 120.31 120.31 0.9K
14:47 120.30 120.44 120.30 120.44 0.3K
14:48 120.42 120.44 120.40 120.44 1.3K
14:49 120.35 120.44 120.35 120.44 1.7K
14:50 120.34 120.34 120.34 120.34 1.3K
14:59 120.54 120.54 120.45 120.45 4.1K
15:04 120.54 120.54 120.54 120.54 0.1K
15:05 120.75 120.75 120.75 120.75 0.5K
15:06 120.50 120.61 120.50 120.61 1.8K
15:07 120.51 120.61 120.49 120.50 13.2K
15:08 120.47 120.49 120.47 120.49 0.6K
15:09 120.49 120.61 120.49 120.61 1.0K
15:10 120.52 120.60 120.50 120.50 3.8K
15:12 120.47 120.57 120.47 120.52 2.4K
15:13 120.56 120.56 120.56 120.56 0.4K
15:14 120.55 120.55 120.50 120.50 1.9K
15:16 120.75 120.75 120.55 120.55 3.7K
15:17 120.57 120.57 120.57 120.57 0.6K
15:18 120.65 120.65 120.58 120.58 0.8K
15:20 120.72 120.72 120.72 120.72 0.2K
15:21 120.66 120.66 120.65 120.65 0.9K
15:23 120.75 120.75 120.75 120.75 11.3K
15:24 120.80 120.80 120.80 120.80 1.2K
15:25 120.76 120.81 120.76 120.81 2.0K
15:26 120.86 120.86 120.86 120.86 0.3K
15:27 120.97 120.97 120.94 120.94 1.9K
15:28 120.88 120.98 120.88 120.98 10.3K
15:29 121.07 121.07 120.95 120.95 11.4K
15:30 121.11 121.11 121.00 121.02 4.7K
15:31 121.02 121.02 120.92 120.92 5.3K
15:32 120.99 120.99 120.88 120.88 1.0K
15:33 120.88 120.90 120.88 120.90 7.1K
15:34 121.03 121.03 120.90 120.90 2.8K
15:35 120.89 120.89 120.80 120.80 1.8K
15:36 120.68 120.90 120.68 120.90 1.4K
15:37 120.65 120.89 120.65 120.89 2.0K
15:38 120.84 120.87 120.66 120.87 1.3K
15:39 120.68 120.75 120.68 120.75 1.2K
15:40 120.86 120.86 120.79 120.81 1.2K
15:41 120.84 120.84 120.84 120.84 2.4K
15:42 120.66 120.66 120.66 120.66 0.7K
15:43 120.73 120.83 120.73 120.75 2.0K
15:44 120.76 120.79 120.71 120.71 2.1K
15:45 120.75 120.75 120.75 120.75 1.6K
15:46 120.83 120.83 120.82 120.82 0.9K
15:47 120.82 120.82 120.82 120.82 2.5K
15:48 120.81 120.82 120.81 120.82 0.6K
15:49 120.82 120.82 120.75 120.75 1.4K
15:50 120.80 120.80 120.80 120.80 0.5K
15:51 121.00 121.00 120.92 120.92 4.6K
15:55 120.90 120.99 120.90 120.99 0.2K
15:56 120.75 120.75 120.75 120.75 0.1K
15:57 120.80 120.80 120.80 120.80 1.7K
15:58 120.61 120.61 120.61 120.61 0.8K
15:59 120.80 120.80 120.78 120.80 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available