Microstrategy Prf

STRK
🏛️ usa →
94.12
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 126.00 126.00 125.50 125.50 11.8K
09:31 126.14 126.20 125.24 125.24 0.5K
09:32 126.13 126.20 125.68 126.20 3.2K
09:33 126.01 126.20 126.01 126.20 1.0K
09:34 125.86 125.86 125.82 125.82 0.7K
09:35 126.20 126.20 125.85 126.04 3.1K
09:36 126.19 126.20 126.10 126.20 2.3K
09:37 126.20 126.20 126.04 126.04 2.4K
09:38 126.18 126.18 126.18 126.18 1.4K
09:40 126.09 126.09 125.83 126.07 1.3K
09:42 126.20 127.13 126.20 127.13 9.2K
09:43 126.50 126.50 126.40 126.40 1.9K
09:44 126.40 126.40 126.21 126.21 3.3K
09:45 126.36 126.49 126.36 126.49 1.2K
09:46 126.30 126.49 126.30 126.49 1.0K
09:47 126.39 126.39 126.39 126.39 0.5K
09:48 126.50 126.50 126.45 126.49 3.4K
09:49 126.45 126.45 126.25 126.25 3.2K
09:50 126.40 126.46 126.40 126.46 0.8K
09:51 126.22 126.25 126.22 126.25 0.9K
09:52 126.04 126.04 126.04 126.04 1.2K
09:53 126.03 126.04 125.50 125.51 4.0K
09:56 125.68 125.68 125.51 125.51 0.5K
09:57 125.65 125.75 125.52 125.52 0.9K
09:59 125.50 125.50 125.50 125.50 0.4K
10:00 125.18 125.18 125.17 125.17 1.0K
10:01 125.28 125.28 125.13 125.13 0.5K
10:02 125.49 125.49 125.49 125.49 0.2K
10:03 125.50 125.54 125.50 125.54 0.8K
10:04 125.53 125.59 125.51 125.51 0.6K
10:07 125.60 125.61 125.60 125.61 0.7K
10:08 125.54 125.61 125.54 125.55 1.9K
10:09 125.61 125.61 125.51 125.51 6.7K
10:10 125.60 125.68 125.60 125.68 1.1K
10:11 125.61 125.61 125.61 125.61 0.5K
10:14 125.65 125.65 125.65 125.65 0.6K
10:15 125.51 125.51 125.51 125.51 0.6K
10:16 125.32 125.48 125.19 125.19 2.2K
10:17 125.47 125.47 125.19 125.19 1.1K
10:24 125.50 125.64 125.50 125.64 1.6K
10:25 125.53 125.53 125.50 125.50 0.3K
10:26 125.68 125.68 125.68 125.68 2.8K
10:28 125.73 125.73 125.52 125.52 0.7K
10:29 125.68 125.68 125.49 125.49 2.9K
10:30 125.35 125.35 125.24 125.24 5.2K
10:31 125.08 125.08 124.69 124.69 2.4K
10:32 124.80 124.95 124.80 124.95 1.1K
10:33 124.84 124.87 124.84 124.87 0.2K
10:34 124.11 124.11 124.11 124.11 0.2K
10:37 124.56 124.56 124.56 124.56 1.2K
10:38 124.74 124.74 124.74 124.74 0.5K
10:42 124.50 124.50 124.40 124.40 3.6K
10:48 125.00 125.00 125.00 125.00 2.2K
10:52 124.95 124.95 124.78 124.78 0.6K
10:53 124.56 124.56 124.32 124.32 4.7K
10:54 124.50 124.88 124.50 124.88 0.4K
10:55 124.50 124.50 124.50 124.50 0.2K
10:56 124.56 124.56 124.56 124.56 0.1K
10:57 124.56 124.65 124.56 124.65 0.5K
11:00 124.52 124.52 124.50 124.50 2.5K
11:02 124.44 124.44 124.44 124.44 0.4K
11:03 124.67 124.67 124.67 124.67 0.1K
11:04 124.70 124.70 124.70 124.70 0.7K
11:05 124.35 124.55 124.35 124.55 1.0K
11:06 124.66 124.66 124.42 124.42 1.0K
11:07 124.37 124.55 124.37 124.55 0.9K
11:08 124.41 124.48 124.41 124.48 0.6K
11:09 124.61 124.61 124.61 124.61 0.5K
11:10 124.66 124.66 124.66 124.66 1.3K
11:12 124.65 124.65 124.60 124.60 1.0K
11:13 124.41 124.41 124.41 124.41 0.6K
11:14 124.47 124.58 124.42 124.42 1.1K
11:16 124.64 124.64 124.64 124.64 0.6K
11:17 124.46 124.46 124.46 124.46 0.6K
11:18 124.58 124.58 124.58 124.57 0.3K
11:19 124.63 124.63 124.63 124.63 1.2K
11:20 124.55 124.58 124.55 124.58 0.8K
11:23 124.69 124.75 124.69 124.75 1.0K
11:24 124.80 124.80 124.70 124.70 6.4K
11:26 124.94 124.94 124.94 124.94 1.5K
11:27 125.55 125.55 125.09 125.09 1.3K
11:28 125.50 125.50 125.50 125.50 0.2K
11:29 125.50 125.50 125.05 125.08 1.8K
11:30 125.55 125.55 125.55 125.55 0.8K
11:31 125.30 125.30 125.06 125.06 1.5K
11:32 125.21 125.21 125.21 125.21 0.2K
11:33 125.20 125.20 125.20 125.20 1.3K
11:34 124.94 124.94 124.94 124.94 0.5K
11:35 124.72 124.79 124.56 124.56 3.7K
11:36 124.80 124.86 124.80 124.86 0.9K
11:37 124.99 124.99 124.75 124.75 5.8K
11:38 124.98 124.98 124.94 124.94 1.1K
11:39 124.91 124.91 124.91 124.91 0.3K
11:40 124.70 124.70 124.24 124.24 9.4K
11:41 124.10 124.10 124.10 124.10 1.0K
11:42 123.80 123.80 123.80 123.80 0.2K
11:43 123.21 123.50 123.20 123.33 2.1K
11:44 123.60 123.60 123.57 123.57 0.4K
11:45 123.01 123.31 123.00 123.00 1.4K
11:46 123.31 123.31 123.00 123.00 1.5K
11:48 123.24 123.24 123.24 123.24 0.3K
11:50 123.05 123.30 123.05 123.30 1.3K
11:52 123.04 123.04 123.04 123.04 0.8K
11:53 123.18 123.18 123.18 123.18 0.7K
11:54 123.19 123.19 123.19 123.19 0.7K
11:57 123.19 123.20 123.19 123.20 0.2K
11:58 123.00 123.00 123.00 123.00 0.3K
12:01 123.00 123.00 123.00 123.00 0.4K
12:02 123.25 123.28 123.25 123.28 1.8K
12:03 123.31 123.31 123.31 123.31 0.6K
12:04 123.26 123.26 123.20 123.20 0.7K
12:05 123.12 123.12 123.00 123.00 0.8K
12:06 123.02 123.26 123.02 123.26 1.1K
12:07 123.02 123.26 123.02 123.26 2.0K
12:08 123.06 123.06 123.06 123.06 0.7K
12:09 123.31 123.31 123.31 123.31 0.6K
12:10 123.34 123.34 123.34 123.34 1.3K
12:12 123.74 123.74 123.41 123.41 5.9K
12:13 123.34 123.34 123.11 123.11 102.0K
12:14 123.46 123.46 123.46 123.46 0.4K
12:15 123.65 123.65 123.65 123.65 1.3K
12:17 123.60 123.60 123.55 123.55 0.8K
12:18 123.30 123.30 123.23 123.23 1.4K
12:20 123.57 123.57 123.57 123.57 1.1K
12:23 123.34 123.34 123.30 123.34 1.0K
12:24 123.38 123.38 123.38 123.38 0.3K
12:25 123.57 123.57 123.57 123.57 0.7K
12:26 123.53 123.53 123.53 123.53 0.5K
12:27 123.50 123.51 123.32 123.32 1.8K
12:28 123.33 123.33 123.33 123.33 0.2K
12:29 123.27 123.27 123.27 123.27 1.1K
12:30 123.58 123.58 123.33 123.33 1.0K
12:31 123.33 123.44 123.28 123.28 2.1K
12:32 123.54 123.54 123.40 123.45 1.6K
12:34 123.30 123.30 123.30 123.30 1.4K
12:35 123.15 123.16 123.08 123.08 1.2K
12:36 123.27 123.27 123.27 123.27 0.7K
12:37 123.19 123.19 123.19 123.19 0.4K
12:38 123.22 123.22 123.22 123.22 0.1K
12:39 123.15 123.15 123.15 123.15 3.5K
12:40 123.11 123.11 123.11 123.11 0.5K
12:41 123.15 123.15 123.07 123.07 1.6K
12:43 123.25 123.27 123.24 123.24 1.6K
12:44 123.15 123.15 123.14 123.14 1.4K
12:45 123.20 123.20 123.20 123.20 0.8K
12:46 123.20 123.20 123.20 123.20 0.7K
12:47 123.10 123.10 123.10 123.10 1.5K
12:48 123.19 123.65 123.19 123.65 7.4K
12:49 123.65 123.65 123.40 123.40 0.7K
12:50 123.65 123.65 123.65 123.65 6.0K
12:51 124.05 124.05 124.05 124.05 1.1K
12:52 124.83 124.83 124.50 124.55 5.5K
12:53 124.10 124.35 124.10 124.35 1.4K
12:54 123.20 123.20 123.20 123.20 0.9K
12:55 123.65 123.74 123.65 123.74 1.3K
12:56 123.74 124.01 123.63 124.01 1.5K
12:57 124.03 124.03 124.03 124.03 0.7K
12:58 123.64 123.92 123.64 123.92 2.2K
12:59 123.98 123.98 123.98 123.98 0.5K
13:01 123.80 123.80 123.80 123.80 0.6K
13:02 123.55 123.55 123.55 123.55 0.3K
13:03 123.61 123.62 123.61 123.62 1.3K
13:04 123.81 123.81 123.81 123.81 1.0K
13:06 123.68 123.68 123.45 123.45 0.6K
13:07 123.57 123.57 123.42 123.42 2.4K
13:09 123.65 123.65 123.55 123.55 0.8K
13:10 123.49 123.49 123.36 123.36 1.0K
13:11 123.51 123.51 123.51 123.51 0.5K
13:12 123.53 123.58 123.27 123.27 1.6K
13:13 123.24 123.45 123.24 123.41 2.5K
13:14 123.53 123.53 123.44 123.44 0.8K
13:16 123.58 123.63 123.39 123.40 2.8K
13:17 123.38 123.42 123.27 123.29 2.4K
13:19 123.48 123.48 123.48 123.48 0.5K
13:24 123.25 123.25 123.25 123.25 0.3K
13:25 123.46 123.46 123.46 123.46 0.4K
13:28 123.40 123.71 123.40 123.71 0.4K
13:29 123.15 123.15 123.15 123.15 0.1K
13:30 123.36 123.36 123.36 123.36 0.2K
13:32 123.71 123.71 123.71 123.71 0.3K
13:34 123.17 123.17 123.17 123.17 0.7K
13:39 123.00 123.49 123.00 123.49 0.7K
13:40 123.54 123.54 123.54 123.54 1.0K
13:41 123.28 123.38 123.28 123.37 1.4K
13:42 123.50 123.50 123.44 123.44 0.9K
13:43 123.42 123.43 123.41 123.43 2.2K
13:44 123.42 123.42 123.28 123.28 1.3K
13:45 123.43 123.51 123.36 123.51 2.2K
13:46 123.50 123.61 123.49 123.61 2.1K
13:47 123.50 123.50 123.42 123.42 0.8K
13:48 123.35 123.45 123.35 123.45 3.8K
13:49 123.44 123.44 123.44 123.44 0.6K
13:50 123.49 123.60 123.49 123.52 0.6K
13:51 123.53 123.54 123.40 123.42 2.7K
13:53 123.35 123.39 123.35 123.39 1.0K
13:54 123.49 123.59 123.49 123.59 0.8K
13:55 123.60 123.61 123.40 123.40 2.2K
13:56 123.60 123.71 123.60 123.71 1.9K
13:58 123.93 124.27 123.93 124.27 0.5K
13:59 124.38 124.41 124.38 124.41 0.4K
14:00 124.48 124.48 124.48 124.48 1.1K
14:01 124.30 124.31 124.26 124.31 0.8K
14:02 124.37 124.37 124.00 124.16 1.1K
14:03 123.92 123.92 123.92 123.92 0.2K
14:04 123.78 124.18 123.78 124.08 2.1K
14:05 124.06 124.06 124.06 124.06 0.2K
14:06 124.18 124.18 124.18 124.18 0.2K
14:07 124.25 124.25 124.25 124.25 0.2K
14:08 124.38 124.38 124.38 124.38 0.1K
14:09 124.40 124.40 124.24 124.24 0.2K
14:10 124.51 124.51 124.51 124.51 0.7K
14:11 124.41 124.41 124.41 124.41 0.1K
14:13 124.44 124.44 124.39 124.39 0.3K
14:14 124.48 124.48 124.48 124.47 0.6K
14:15 124.74 124.74 124.74 124.74 0.4K
14:16 124.55 124.55 124.55 124.55 1.6K
14:18 124.55 124.55 124.55 124.55 0.7K
14:19 124.44 124.46 124.44 124.46 1.9K
14:21 124.10 124.55 124.10 124.55 1.1K
14:22 124.40 124.40 124.21 124.21 1.9K
14:23 124.05 124.05 123.85 123.99 2.0K
14:24 123.88 124.05 123.87 124.05 1.9K
14:26 124.08 124.10 124.08 124.10 1.4K
14:27 123.99 124.01 123.99 124.01 0.4K
14:28 124.05 124.05 124.05 124.05 0.5K
14:29 123.97 124.19 123.90 124.19 0.7K
14:30 123.86 124.20 123.86 124.20 1.1K
14:31 123.98 123.98 123.88 123.88 1.2K
14:33 124.09 124.14 124.09 124.14 0.4K
14:34 124.15 124.15 123.87 123.87 1.2K
14:35 124.26 124.40 124.10 124.40 3.9K
14:36 124.02 124.02 124.02 124.02 0.7K
14:37 123.98 123.98 123.89 123.89 0.5K
14:38 123.99 124.00 123.90 124.00 1.1K
14:39 124.16 124.16 124.16 124.16 0.6K
14:40 124.09 124.09 124.09 124.09 0.1K
14:41 124.24 124.24 124.24 124.24 0.8K
14:42 124.20 124.20 124.20 124.20 0.8K
14:43 124.32 124.32 124.32 124.32 0.3K
14:44 124.40 124.40 124.40 124.40 1.2K
14:48 124.56 124.56 124.40 124.40 0.4K
14:49 124.50 124.50 124.50 124.50 0.6K
14:51 124.50 124.50 124.50 124.50 0.4K
14:53 124.31 124.31 124.31 124.31 0.6K
14:56 124.51 124.52 124.25 124.25 4.4K
14:57 124.68 124.68 124.68 124.68 1.0K
14:58 124.50 124.51 124.50 124.51 0.9K
15:01 124.50 124.50 124.50 124.50 0.6K
15:02 124.49 124.49 124.49 124.49 0.1K
15:03 124.53 124.53 124.53 124.53 0.3K
15:04 124.50 124.50 124.34 124.34 0.7K
15:05 124.31 124.52 124.31 124.52 1.9K
15:07 124.41 124.55 124.41 124.51 2.2K
15:08 124.55 124.56 124.55 124.56 1.2K
15:09 124.50 124.58 124.30 124.32 1.3K
15:10 124.56 124.56 124.44 124.44 1.6K
15:11 124.42 124.68 124.36 124.68 0.9K
15:12 124.55 124.57 124.30 124.32 4.1K
15:13 124.65 124.65 124.35 124.50 1.3K
15:14 124.32 124.43 124.31 124.40 2.1K
15:15 124.36 124.63 124.36 124.49 0.3K
15:16 124.54 124.54 124.43 124.43 1.5K
15:17 124.45 124.45 124.35 124.39 4.6K
15:19 124.55 124.55 124.55 124.55 2.7K
15:22 124.50 124.50 124.50 124.50 0.5K
15:23 124.38 124.40 124.35 124.35 0.9K
15:24 124.55 124.55 124.55 124.55 0.7K
15:25 124.55 124.56 124.55 124.56 0.6K
15:26 124.39 124.57 124.39 124.57 1.3K
15:27 124.56 124.68 124.56 124.59 2.1K
15:28 124.59 124.63 124.58 124.63 0.9K
15:29 124.61 124.61 124.61 124.61 0.1K
15:30 124.67 124.75 124.65 124.75 4.2K
15:31 124.75 124.75 124.75 124.75 0.4K
15:32 124.73 124.73 124.72 124.72 1.5K
15:33 124.70 124.70 124.70 124.70 0.2K
15:34 124.55 124.69 124.55 124.69 1.8K
15:35 124.67 124.71 124.67 124.69 1.4K
15:36 124.71 124.71 124.63 124.63 1.0K
15:37 124.51 124.51 124.40 124.42 1.0K
15:38 124.67 124.67 124.60 124.60 1.1K
15:40 124.41 124.46 124.41 124.46 0.9K
15:43 124.33 124.45 124.33 124.45 0.8K
15:46 124.54 124.54 124.43 124.43 0.7K
15:47 124.46 124.46 124.46 124.46 0.6K
15:48 124.49 124.49 124.49 124.49 0.2K
15:49 124.51 124.51 124.51 124.51 0.5K
15:50 124.53 124.53 124.52 124.52 2.7K
15:51 124.52 124.53 124.52 124.53 3.7K
15:52 124.52 124.52 124.47 124.47 0.4K
15:53 124.53 124.53 124.45 124.45 0.4K
15:54 124.41 124.41 124.34 124.34 3.6K
15:55 124.40 124.40 124.37 124.37 1.3K
15:56 124.35 124.36 124.35 124.36 1.1K
15:57 124.39 124.39 124.39 124.39 3.2K
15:58 124.40 124.40 124.40 124.40 2.5K
15:59 124.40 124.50 124.30 124.50 23.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available