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
09:30 120.20 120.20 119.03 119.03 9.7K
09:31 118.69 118.69 118.69 118.69 0.3K
09:32 119.13 119.13 119.08 119.08 1.7K
09:33 119.07 119.16 119.07 119.16 1.4K
09:34 119.05 119.13 119.05 119.11 1.0K
09:35 119.20 119.22 118.69 119.22 1.4K
09:36 119.39 119.39 119.00 119.10 0.6K
09:37 119.10 119.10 118.75 118.75 3.5K
09:38 118.75 119.13 118.74 118.74 0.6K
09:39 118.69 119.10 118.69 119.10 0.5K
09:40 118.70 118.70 118.70 118.70 1.9K
09:41 119.10 119.10 119.00 119.00 1.1K
09:42 118.70 119.15 118.70 119.15 1.2K
09:44 119.18 119.35 118.94 118.94 1.6K
09:47 118.94 118.94 118.94 118.94 0.2K
09:49 118.53 119.28 118.53 119.28 1.4K
09:50 118.94 118.94 118.94 118.94 0.3K
09:52 119.03 119.03 119.03 119.03 0.2K
09:53 119.32 119.32 119.28 119.28 0.4K
09:54 119.05 119.05 119.05 119.05 1.0K
09:57 119.08 119.08 119.08 119.08 0.2K
09:58 119.28 119.28 119.28 119.28 0.3K
09:59 119.18 119.18 119.03 119.03 0.7K
10:00 119.35 119.35 119.35 119.35 0.3K
10:01 119.29 119.29 119.12 119.12 1.5K
10:02 119.15 119.28 119.06 119.28 0.7K
10:03 119.16 119.16 118.94 118.94 1.0K
10:04 118.99 119.09 118.99 119.09 1.4K
10:06 119.26 119.26 119.26 119.26 0.3K
10:07 119.08 119.16 119.08 119.16 1.1K
10:11 118.95 119.10 118.95 119.10 0.4K
10:12 118.98 118.98 118.97 118.97 2.6K
10:13 118.80 119.02 118.80 119.02 1.6K
10:14 118.90 118.90 118.90 118.90 0.7K
10:17 118.55 118.74 118.55 118.74 3.2K
10:18 117.43 118.15 117.43 118.15 1.6K
10:20 118.31 118.31 117.75 117.75 2.0K
10:21 118.40 118.40 118.27 118.27 1.2K
10:22 118.51 118.51 118.48 118.48 1.8K
10:25 118.42 118.42 118.42 118.42 0.4K
10:27 118.48 118.48 118.48 118.48 0.4K
10:28 118.69 118.69 118.69 118.69 0.4K
10:29 118.73 118.73 118.73 118.73 0.4K
10:31 118.00 118.00 118.00 118.00 0.4K
10:34 118.35 118.35 118.35 118.35 0.5K
10:36 118.34 118.34 118.34 118.34 1.9K
10:37 118.34 118.34 118.34 118.34 1.1K
10:39 118.42 118.42 118.42 118.42 0.8K
10:45 118.00 118.00 118.00 118.00 0.7K
10:46 118.30 118.30 118.30 118.30 0.1K
10:47 118.18 118.18 118.18 118.18 0.3K
10:50 118.01 118.01 118.01 118.01 1.1K
10:51 118.00 118.07 118.00 118.07 1.9K
10:54 118.09 118.09 118.00 118.00 1.7K
10:55 118.20 118.22 118.20 118.22 2.0K
10:56 117.80 118.20 117.80 118.20 0.6K
10:58 118.18 118.18 118.18 118.18 0.2K
11:00 118.25 118.25 118.25 118.25 0.2K
11:01 117.83 117.83 117.83 117.83 0.3K
11:02 117.70 117.80 117.58 117.58 0.7K
11:03 118.00 118.00 117.79 117.79 1.3K
11:07 117.99 117.99 117.99 117.99 0.4K
11:10 117.57 117.57 117.57 117.57 0.1K
11:12 117.72 117.74 117.67 117.67 1.3K
11:13 117.82 117.82 117.82 117.82 0.6K
11:14 117.88 117.88 117.51 117.85 3.2K
11:15 117.79 118.20 117.79 117.82 8.0K
11:16 118.09 118.15 117.79 117.79 1.3K
11:17 117.49 117.49 117.49 117.49 0.3K
11:18 117.99 117.99 117.79 117.79 5.4K
11:20 117.82 117.82 117.69 117.69 0.6K
11:21 117.69 117.69 117.69 117.69 0.9K
11:22 117.54 117.54 117.54 117.54 0.3K
11:24 117.65 117.65 117.65 117.65 0.8K
11:25 117.69 117.69 117.69 117.69 0.1K
11:27 117.51 117.51 117.49 117.49 0.3K
11:28 117.51 117.51 117.00 117.00 2.8K
11:30 117.45 117.45 117.45 117.45 1.0K
11:31 117.00 117.00 117.00 117.00 0.2K
11:32 117.05 117.17 117.05 117.09 1.6K
11:33 117.15 117.15 117.15 117.15 0.9K
11:34 117.00 117.51 117.00 117.25 1.9K
11:35 117.18 117.18 117.00 117.00 0.9K
11:37 117.02 117.02 117.02 117.02 0.1K
11:38 117.00 117.00 117.00 117.00 1.1K
11:41 117.26 117.26 117.26 117.26 1.7K
11:45 117.22 117.22 117.22 117.22 0.6K
11:46 117.30 117.30 117.30 117.30 0.4K
11:47 117.22 117.22 117.22 117.22 0.4K
11:48 117.18 117.18 117.18 117.18 0.2K
11:49 117.29 117.29 117.29 117.29 0.3K
11:50 117.00 117.00 117.00 117.00 2.0K
11:51 116.85 116.85 116.58 116.69 1.6K
11:52 117.12 117.12 117.12 117.12 2.8K
11:53 116.94 116.94 116.88 116.93 2.3K
11:54 116.77 116.77 116.77 116.77 0.3K
11:58 116.87 116.87 116.87 116.87 0.2K
11:59 116.90 117.06 116.90 117.06 1.3K
12:00 117.10 117.10 116.88 116.88 2.3K
12:01 116.92 116.92 116.92 116.92 0.6K
12:02 116.89 116.89 116.82 116.82 1.0K
12:05 116.95 116.95 116.83 116.83 0.6K
12:06 117.13 117.13 116.93 116.93 0.5K
12:07 116.95 116.95 116.95 116.95 1.4K
12:10 116.99 116.99 116.99 116.99 1.3K
12:11 116.97 116.97 116.97 116.97 0.1K
12:12 117.02 117.02 117.02 117.02 0.2K
12:13 117.44 117.44 117.44 117.44 5.3K
12:14 117.50 117.88 117.50 117.88 1.8K
12:16 118.00 118.00 118.00 118.00 4.0K
12:18 117.81 117.88 117.80 117.80 1.8K
12:19 117.65 117.65 117.65 117.65 0.7K
12:20 117.74 117.78 117.66 117.78 1.5K
12:21 117.77 117.77 117.77 117.77 0.7K
12:23 117.66 117.66 117.66 117.66 0.2K
12:24 117.71 117.71 117.71 117.71 0.4K
12:28 117.45 117.45 117.41 117.41 1.2K
12:29 117.36 117.36 117.35 117.35 0.4K
12:30 117.35 117.46 117.35 117.46 0.9K
12:31 117.19 117.33 117.19 117.33 0.7K
12:33 117.40 117.40 117.40 117.40 0.1K
12:36 117.42 117.42 117.42 117.42 0.4K
12:38 117.40 117.40 117.40 117.40 0.5K
12:40 117.46 117.46 117.46 117.46 0.1K
12:41 117.12 117.12 117.12 117.12 0.2K
12:44 117.50 117.50 117.50 117.50 0.7K
12:48 117.54 117.80 117.29 117.80 1.2K
12:49 117.45 117.45 117.45 117.45 0.4K
12:51 117.80 117.80 117.80 117.80 0.7K
12:52 117.71 117.71 117.71 117.71 0.3K
12:56 117.65 117.65 117.65 117.65 0.7K
12:58 117.32 117.32 117.32 117.32 1.1K
13:00 117.80 117.80 117.80 117.80 0.3K
13:03 117.33 117.33 117.33 117.33 0.5K
13:06 117.33 117.33 117.33 117.33 2.5K
13:19 117.23 117.23 117.23 117.23 0.4K
13:23 117.24 117.24 117.24 117.24 0.3K
13:24 117.24 117.24 117.04 117.04 5.8K
13:28 117.06 117.33 117.06 117.33 0.7K
13:29 117.44 117.44 117.44 117.44 0.7K
13:35 117.23 117.23 117.23 117.23 0.4K
13:38 117.15 117.15 117.15 117.15 0.4K
13:39 117.16 117.16 117.16 117.16 2.2K
13:41 117.20 117.20 117.16 117.16 1.4K
13:42 117.21 117.21 117.21 117.21 1.3K
13:43 117.28 117.28 117.28 117.28 0.3K
13:44 117.26 117.26 117.26 117.26 0.4K
13:48 117.48 117.48 117.48 117.48 0.6K
13:50 117.29 117.29 117.26 117.26 0.7K
13:54 117.22 117.22 117.22 117.22 0.5K
13:58 117.52 117.52 117.52 117.52 1.8K
14:00 117.30 117.71 117.30 117.71 0.6K
14:04 117.40 117.40 117.40 117.40 0.3K
14:06 117.57 117.57 117.44 117.44 0.8K
14:07 117.71 117.71 117.71 117.71 0.2K
14:09 117.41 117.41 117.41 117.41 0.3K
14:13 117.49 117.74 117.49 117.74 0.9K
14:15 117.58 117.58 117.58 117.58 0.3K
14:17 117.76 117.76 117.76 117.76 0.3K
14:18 117.90 117.90 117.88 117.88 0.2K
14:19 117.76 117.76 117.76 117.76 0.6K
14:32 117.98 117.98 117.98 117.98 0.1K
14:33 117.87 117.87 117.87 117.87 1.4K
14:34 117.89 117.89 117.89 117.89 1.3K
14:35 118.00 118.00 117.98 117.98 1.4K
14:45 117.77 117.77 117.77 117.77 0.3K
14:47 117.85 117.85 117.85 117.85 1.4K
14:48 117.99 117.99 117.99 117.99 0.3K
14:50 117.95 118.08 117.95 118.08 0.8K
14:58 118.10 118.10 118.10 118.10 0.2K
15:01 118.15 118.18 118.15 118.18 0.7K
15:02 118.18 118.18 118.18 118.18 0.6K
15:06 118.07 118.07 118.07 118.07 0.7K
15:07 117.99 117.99 117.99 117.99 0.2K
15:08 118.08 118.08 117.91 117.91 0.9K
15:17 117.88 117.88 117.88 117.88 0.2K
15:18 117.99 117.99 117.99 117.99 0.3K
15:24 117.89 117.89 117.89 117.89 0.4K
15:27 117.98 117.99 117.98 117.99 0.6K
15:31 117.96 117.96 117.96 117.96 0.3K
15:36 117.90 117.90 117.90 117.90 0.4K
15:38 117.84 117.90 117.84 117.90 1.6K
15:40 117.97 117.97 117.97 117.97 0.3K
15:42 117.88 117.88 117.88 117.88 0.4K
15:45 117.88 118.10 117.88 118.10 2.3K
15:52 118.20 118.20 118.16 118.16 0.7K
15:53 118.27 118.47 118.27 118.47 1.4K
15:55 118.28 118.28 118.28 118.28 0.2K
15:56 118.54 118.77 118.54 118.77 2.1K
15:59 118.72 118.78 118.72 118.78 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available