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
09:30 127.99 127.99 127.48 127.48 14.5K
09:31 127.48 128.00 127.48 128.00 1.2K
09:32 127.50 127.80 127.50 127.75 4.3K
09:33 127.75 128.00 127.75 127.87 2.3K
09:34 127.97 129.48 127.61 128.04 16.3K
09:36 127.50 127.50 127.50 127.50 0.5K
09:37 127.50 127.50 127.47 127.47 1.0K
09:38 127.80 127.88 127.53 127.53 0.9K
09:39 127.50 127.50 127.49 127.50 2.2K
09:40 127.80 127.90 127.80 127.90 1.0K
09:42 127.90 127.90 127.90 127.90 1.0K
09:44 127.50 127.50 127.50 127.50 3.3K
09:45 127.25 127.25 127.25 127.25 0.3K
09:46 127.58 128.08 127.58 128.08 1.3K
09:47 127.61 128.08 127.61 128.08 0.5K
09:48 127.63 128.09 127.63 128.09 0.2K
09:49 127.90 128.04 127.90 127.90 2.2K
09:50 127.78 127.78 127.78 127.78 1.2K
09:51 128.17 128.17 127.92 127.92 2.3K
09:52 127.90 128.16 127.84 128.16 1.6K
09:53 127.82 127.82 127.82 127.82 0.3K
09:55 127.98 128.05 127.98 128.04 0.3K
09:56 127.95 127.95 127.68 127.68 0.6K
09:57 127.77 127.90 127.77 127.90 0.6K
09:59 127.88 127.92 127.88 127.92 0.7K
10:00 127.59 127.92 127.56 127.92 0.7K
10:01 127.59 127.59 127.59 127.59 0.6K
10:02 127.60 127.60 127.60 127.60 0.4K
10:03 127.55 127.56 127.50 127.50 10.9K
10:04 127.27 127.49 126.88 126.88 2.7K
10:05 126.21 126.89 126.21 126.89 0.2K
10:06 127.10 127.10 126.30 126.30 0.9K
10:07 126.50 127.15 126.50 126.86 1.9K
10:08 126.76 126.76 126.76 126.76 0.9K
10:09 126.00 126.49 125.83 126.49 2.2K
10:10 126.02 126.02 125.94 125.94 0.3K
10:11 125.50 125.50 125.21 125.21 3.4K
10:12 125.27 125.27 125.07 125.07 1.7K
10:13 125.50 125.50 125.12 125.33 2.2K
10:14 125.46 126.25 125.46 126.02 2.4K
10:15 126.43 126.43 126.43 126.43 0.1K
10:16 126.37 126.37 126.37 126.37 1.1K
10:17 125.96 125.96 125.71 125.71 0.9K
10:18 125.50 125.50 125.45 125.45 0.8K
10:20 125.38 125.38 125.26 125.26 1.6K
10:24 125.17 125.17 125.17 125.17 0.1K
10:25 125.13 125.13 125.00 125.00 1.5K
10:26 125.10 125.21 125.10 125.21 0.6K
10:29 125.00 125.00 124.87 124.87 4.0K
10:30 124.75 125.00 124.75 125.00 0.4K
10:31 124.89 124.89 124.86 124.86 0.5K
10:32 124.52 124.52 124.52 124.52 0.8K
10:33 124.90 124.90 124.82 124.82 0.8K
10:34 124.74 124.80 124.69 124.80 1.2K
10:35 124.25 124.51 124.05 124.05 7.2K
10:36 124.70 124.73 124.40 124.41 1.9K
10:38 124.08 124.08 124.08 124.08 1.1K
10:39 124.95 124.95 124.64 124.70 2.8K
10:40 124.47 124.50 124.47 124.50 0.6K
10:41 124.30 124.30 124.30 124.30 1.3K
10:43 124.28 124.28 124.28 124.28 0.2K
10:44 124.28 124.32 123.70 123.70 6.1K
10:45 123.06 123.20 123.01 123.20 1.7K
10:46 123.00 124.08 123.00 123.00 2.6K
10:47 123.00 123.23 123.00 123.21 1.1K
10:48 123.20 123.20 123.02 123.02 3.1K
10:49 123.41 124.05 123.41 124.04 0.8K
10:50 123.69 123.69 123.69 123.69 1.0K
10:51 123.12 123.12 123.12 123.12 3.8K
10:53 123.56 123.56 123.56 123.56 0.8K
10:55 123.16 123.54 123.16 123.26 2.9K
10:56 123.12 123.12 123.12 123.12 0.6K
10:57 123.55 123.75 123.55 123.65 2.2K
10:58 123.75 123.75 123.75 123.75 0.9K
10:59 123.15 123.55 123.15 123.55 1.1K
11:00 123.65 123.65 123.65 123.65 0.8K
11:01 123.60 123.60 123.60 123.60 0.6K
11:02 123.59 123.59 123.34 123.39 1.4K
11:04 123.39 123.52 123.32 123.52 0.5K
11:05 123.51 123.51 123.37 123.37 1.2K
11:06 123.46 123.46 123.46 123.46 0.6K
11:07 123.67 123.70 123.67 123.70 0.2K
11:08 123.88 123.98 123.88 123.98 0.4K
11:09 123.90 123.90 123.90 123.90 0.2K
11:10 123.50 123.70 123.35 123.35 1.6K
11:11 123.85 123.91 123.85 123.91 1.7K
11:13 123.81 123.81 123.81 123.81 0.4K
11:14 123.73 123.84 123.73 123.84 0.9K
11:15 123.89 123.91 123.57 123.57 1.4K
11:16 123.79 123.79 123.79 123.79 0.5K
11:18 123.75 123.75 123.75 123.75 0.4K
11:19 123.71 123.74 123.71 123.74 0.3K
11:20 123.80 123.80 123.80 123.80 0.4K
11:21 123.80 123.80 123.80 123.80 0.3K
11:23 123.75 123.75 123.72 123.72 0.3K
11:24 123.74 123.74 123.74 123.74 1.0K
11:26 124.38 124.38 124.38 124.38 1.6K
11:28 123.60 124.38 123.40 124.38 5.3K
11:29 124.30 124.30 124.30 124.30 0.2K
11:31 123.68 123.68 123.68 123.68 0.6K
11:32 123.39 123.39 123.39 123.39 0.7K
11:33 123.72 123.72 123.72 123.72 0.6K
11:34 123.88 123.88 123.88 123.88 0.6K
11:35 123.68 123.68 123.49 123.49 0.9K
11:36 124.03 124.03 124.03 124.03 0.8K
11:40 124.07 124.07 124.07 124.07 0.4K
11:42 124.30 124.30 124.30 124.30 0.2K
11:45 124.21 124.21 124.21 124.21 0.7K
11:47 124.26 124.26 124.26 124.25 0.3K
11:48 124.30 124.30 124.30 124.30 0.7K
11:49 124.36 124.37 124.18 124.18 0.4K
11:50 124.19 124.19 124.19 124.19 0.6K
11:51 124.27 124.27 124.27 124.27 0.5K
11:54 124.45 124.45 124.45 124.45 0.3K
11:55 124.28 124.28 124.28 124.28 0.3K
12:00 124.25 124.45 124.25 124.45 4.1K
12:03 124.27 124.27 124.11 124.11 1.6K
12:04 124.61 124.61 124.61 124.61 0.6K
12:05 124.30 124.49 124.30 124.49 0.6K
12:09 124.57 124.57 124.57 124.57 0.2K
12:11 124.40 124.40 124.40 124.40 0.2K
12:12 124.30 124.30 124.30 124.30 0.4K
12:13 124.30 124.30 124.30 124.30 0.8K
12:17 124.64 124.64 124.57 124.57 0.7K
12:20 124.60 124.60 124.60 124.60 0.2K
12:24 124.32 124.32 124.32 124.32 0.8K
12:25 124.80 124.80 124.80 124.80 0.6K
12:27 124.50 124.77 124.50 124.77 1.4K
12:32 124.70 124.70 124.70 124.70 0.2K
12:33 124.54 124.54 124.54 124.54 0.3K
12:34 124.55 124.55 124.55 124.55 0.4K
12:43 124.56 124.56 124.56 124.56 0.5K
12:45 124.43 124.56 124.43 124.56 1.7K
12:46 124.69 124.69 124.60 124.60 1.1K
12:47 124.61 124.61 124.60 124.60 0.2K
12:48 124.31 124.31 124.31 124.31 0.6K
12:49 124.61 124.61 124.32 124.32 0.8K
12:51 124.25 124.25 124.25 124.25 0.7K
12:52 124.44 124.44 124.27 124.27 1.0K
12:53 124.32 124.41 124.32 124.41 0.8K
12:54 124.11 124.11 124.11 124.11 1.0K
12:56 124.40 124.40 124.40 124.40 0.9K
12:57 124.16 124.16 124.16 124.16 1.1K
13:00 124.10 124.10 124.10 124.10 0.1K
13:03 124.31 124.31 124.31 124.31 0.2K
13:05 124.16 124.16 124.16 124.16 0.4K
13:09 124.20 124.23 124.20 124.23 0.9K
13:10 124.32 124.32 124.32 124.32 0.1K
13:11 124.50 124.50 124.49 124.49 1.0K
13:16 124.50 124.50 124.50 124.50 0.8K
13:20 124.36 124.36 124.36 124.36 0.7K
13:23 124.46 124.46 124.25 124.25 3.2K
13:24 124.42 124.42 124.40 124.40 1.2K
13:25 124.35 124.35 124.27 124.27 1.0K
13:26 124.35 124.35 124.35 124.35 0.1K
13:27 124.50 124.50 124.26 124.26 0.6K
13:28 124.49 124.49 124.20 124.20 0.3K
13:29 124.50 124.50 124.50 124.50 0.3K
13:31 124.00 124.00 124.00 124.00 4.6K
13:33 123.91 123.91 123.57 123.57 1.2K
13:34 123.28 123.28 123.28 123.28 0.7K
13:35 123.90 123.90 123.90 123.90 0.6K
13:36 123.32 123.49 123.32 123.49 0.8K
13:37 123.51 123.60 123.35 123.35 2.9K
13:38 123.60 123.60 123.60 123.60 0.3K
13:39 123.50 123.51 123.50 123.51 3.5K
13:40 123.46 123.47 123.30 123.38 2.2K
13:41 123.35 123.35 123.34 123.34 1.3K
13:42 123.30 123.39 123.30 123.39 1.0K
13:44 123.16 123.16 123.11 123.11 1.5K
13:45 123.09 123.09 123.09 123.09 1.7K
13:49 123.20 123.27 123.20 123.27 1.2K
13:51 123.19 123.19 123.19 123.19 1.2K
13:52 123.18 123.18 123.18 123.18 0.6K
13:54 123.20 123.20 123.20 123.20 1.2K
13:58 123.02 123.02 123.00 123.00 2.4K
13:59 123.02 123.02 122.80 122.80 1.2K
14:02 122.84 122.84 122.79 122.79 0.7K
14:05 122.40 122.40 122.40 122.40 0.3K
14:08 122.23 122.50 122.23 122.50 0.6K
14:09 122.25 122.25 122.25 122.25 1.5K
14:18 121.92 121.92 121.92 121.92 0.2K
14:19 121.94 122.03 121.94 122.03 1.6K
14:21 121.84 121.94 121.84 121.94 1.3K
14:22 121.80 121.95 121.80 121.95 1.2K
14:23 121.68 121.70 121.68 121.70 1.0K
14:24 121.72 121.75 121.72 121.75 0.9K
14:25 121.90 121.90 121.76 121.76 1.3K
14:26 121.75 121.80 121.75 121.80 1.2K
14:27 121.70 121.86 121.70 121.86 1.8K
14:28 121.86 122.00 121.86 122.00 1.5K
14:29 121.85 121.85 121.85 121.85 0.9K
14:30 122.00 122.00 122.00 122.00 1.3K
14:31 121.85 121.85 121.74 121.74 2.7K
14:32 121.95 121.95 121.95 121.95 1.4K
14:33 121.65 121.65 121.65 121.65 0.6K
14:34 121.64 121.64 121.57 121.57 1.0K
14:35 121.90 121.93 121.90 121.93 0.9K
14:36 121.75 121.90 121.72 121.90 1.0K
14:37 121.95 121.95 121.95 121.95 0.3K
14:38 121.90 121.90 121.80 121.80 0.8K
14:39 121.69 121.69 121.69 121.69 0.4K
14:40 121.80 121.80 121.80 121.80 0.8K
14:42 121.73 121.73 121.73 121.73 0.3K
14:43 121.65 121.65 121.65 121.65 0.7K
14:45 122.08 122.08 122.08 122.08 0.2K
14:47 122.38 122.38 122.38 122.38 0.2K
14:49 122.38 122.50 122.38 122.50 1.0K
14:50 122.24 122.24 122.24 122.24 1.1K
14:52 122.60 122.60 122.00 122.00 0.6K
14:53 122.02 122.02 122.02 122.02 0.4K
14:54 122.70 122.70 122.70 122.70 0.6K
14:55 122.74 122.74 122.60 122.60 0.8K
14:56 122.45 122.45 122.08 122.27 1.1K
14:57 122.25 122.25 122.25 122.25 0.5K
14:58 122.77 122.77 122.68 122.68 1.2K
14:59 122.50 122.50 122.25 122.25 1.3K
15:01 122.23 122.40 122.23 122.40 1.4K
15:02 122.35 122.55 122.35 122.40 3.4K
15:03 122.59 122.59 122.59 122.59 1.0K
15:04 123.00 123.00 122.39 122.39 1.1K
15:05 122.27 122.27 122.27 122.27 0.9K
15:06 122.20 122.35 122.20 122.26 1.7K
15:07 122.54 122.55 122.54 122.55 0.5K
15:08 122.60 122.60 122.58 122.58 0.2K
15:09 122.76 122.76 122.65 122.73 0.8K
15:10 122.70 122.70 122.70 122.70 0.4K
15:11 122.75 122.75 122.74 122.74 0.3K
15:14 122.64 122.65 122.64 122.65 1.3K
15:18 122.57 122.57 122.57 122.57 0.4K
15:20 122.63 122.63 122.63 122.63 0.2K
15:22 122.70 122.70 122.65 122.65 1.1K
15:23 122.52 122.52 122.52 122.52 0.7K
15:24 122.48 122.83 122.48 122.83 2.4K
15:25 122.38 122.57 122.38 122.57 0.8K
15:26 122.75 122.75 122.75 122.75 2.4K
15:27 122.47 122.93 122.47 122.93 3.4K
15:28 122.55 122.88 122.55 122.88 3.3K
15:29 122.63 122.76 122.63 122.76 1.0K
15:30 122.76 122.88 122.52 122.52 5.5K
15:33 122.60 122.75 122.60 122.75 0.6K
15:34 122.70 122.70 122.65 122.65 0.4K
15:35 122.72 122.72 122.72 122.72 1.9K
15:37 122.60 122.60 122.60 122.60 3.0K
15:39 122.74 122.75 122.74 122.75 0.2K
15:40 122.58 122.58 122.58 122.58 0.6K
15:41 122.73 122.74 122.63 122.74 1.0K
15:42 122.75 122.75 122.75 122.75 0.4K
15:43 122.62 122.62 122.62 122.62 0.2K
15:44 122.70 122.70 122.70 122.70 1.2K
15:45 122.75 122.88 122.75 122.84 2.5K
15:46 122.84 122.84 122.84 122.84 0.6K
15:49 122.86 122.86 122.86 122.86 0.2K
15:50 122.86 122.86 122.86 122.86 0.5K
15:53 122.89 122.89 122.89 122.89 0.8K
15:55 122.73 122.83 122.73 122.83 0.4K
15:56 122.78 122.78 122.68 122.68 1.6K
15:57 122.67 122.67 122.67 122.67 0.3K
15:58 122.60 122.60 122.50 122.50 1.2K
15:59 122.42 122.50 122.07 122.50 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available