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
09:30 108.16 108.16 106.70 106.70 7.5K
09:31 106.59 107.98 106.15 106.77 9.8K
09:32 105.79 107.09 105.21 105.21 4.6K
09:33 105.98 106.21 105.98 106.21 0.8K
09:34 106.08 106.08 105.90 105.90 2.5K
09:35 105.95 106.25 105.32 105.41 7.0K
09:36 106.00 106.20 105.44 106.00 4.0K
09:37 106.01 106.01 105.81 105.81 1.5K
09:38 106.76 106.76 106.00 106.00 3.0K
09:39 105.89 106.30 105.89 106.00 0.8K
09:40 106.05 106.09 105.95 106.08 1.0K
09:41 105.95 106.75 105.95 106.75 3.6K
09:42 106.75 106.75 106.11 106.11 1.2K
09:43 106.11 106.11 106.11 106.11 0.8K
09:44 106.13 106.24 106.13 106.24 1.7K
09:45 106.13 106.13 106.13 106.13 1.2K
09:46 106.15 106.50 106.02 106.18 2.9K
09:47 106.08 106.15 106.08 106.15 1.6K
09:48 106.25 106.26 106.25 106.26 1.2K
09:49 106.24 106.24 106.24 106.24 1.3K
09:50 106.24 106.24 106.24 106.24 1.9K
09:51 105.98 106.25 105.98 106.15 18.3K
09:53 106.05 106.05 105.53 105.95 9.9K
09:54 105.75 105.75 105.75 105.75 0.3K
09:55 105.75 105.75 105.75 105.75 0.7K
09:57 105.75 105.75 105.40 105.40 2.6K
09:58 105.76 105.76 105.76 105.76 0.5K
09:59 105.76 105.76 105.76 105.76 0.7K
10:00 105.72 105.72 105.51 105.51 1.0K
10:01 105.76 105.76 105.40 105.40 1.3K
10:02 105.41 105.70 105.41 105.64 2.7K
10:05 105.80 105.80 105.80 105.80 0.2K
10:06 105.74 105.74 105.70 105.70 0.2K
10:07 105.88 105.88 105.79 105.79 1.2K
10:08 105.58 105.58 105.58 105.58 0.9K
10:09 105.50 105.51 105.50 105.50 5.6K
10:11 105.39 105.39 105.39 105.39 1.3K
10:13 105.36 105.49 105.36 105.49 2.2K
10:14 105.49 105.49 105.17 105.17 1.2K
10:15 105.48 105.54 105.48 105.53 5.6K
10:16 105.74 105.74 105.58 105.58 26.9K
10:17 105.69 105.69 105.50 105.50 1.3K
10:18 105.62 105.62 105.45 105.45 1.9K
10:21 105.64 105.64 105.64 105.64 0.6K
10:22 105.55 105.63 105.55 105.62 41.1K
10:24 105.78 105.78 105.78 105.78 0.7K
10:26 106.00 106.00 105.83 105.83 0.5K
10:29 105.65 105.65 105.65 105.65 0.1K
10:30 105.80 105.80 105.80 105.80 0.4K
10:33 105.65 106.00 105.65 105.80 3.2K
10:34 105.85 105.85 105.85 105.85 0.2K
10:36 105.80 105.97 105.80 105.97 0.8K
10:37 106.10 106.10 105.68 105.68 0.7K
10:39 105.86 105.86 105.86 105.86 0.5K
10:40 106.37 106.37 106.37 106.37 0.1K
10:42 106.10 106.20 106.00 106.00 1.3K
10:50 106.37 106.37 106.37 106.37 1.1K
11:00 105.91 105.91 105.91 105.91 0.3K
11:01 106.39 106.39 106.39 106.39 0.3K
11:02 105.90 105.90 105.90 105.90 3.8K
11:04 105.99 105.99 105.99 105.99 0.4K
11:05 105.90 105.90 105.90 105.90 0.9K
11:06 105.75 105.99 105.75 105.79 2.1K
11:07 105.95 105.95 105.95 105.95 0.7K
11:08 105.90 105.90 105.90 105.90 0.5K
11:09 105.93 105.99 105.93 105.99 0.8K
11:13 106.00 106.00 106.00 106.00 0.2K
11:14 106.00 106.00 106.00 106.00 0.6K
11:18 105.76 105.76 105.76 105.76 1.4K
11:19 106.08 106.08 105.90 105.90 0.4K
11:21 105.86 105.97 105.54 105.54 1.4K
11:23 105.59 105.59 105.54 105.54 0.4K
11:25 105.59 105.59 105.54 105.54 1.0K
11:27 105.60 105.60 105.60 105.60 1.0K
11:28 105.59 105.60 105.59 105.60 0.4K
11:31 105.60 105.60 105.60 105.60 0.1K
11:33 105.69 105.69 105.60 105.60 1.2K
11:34 105.60 105.69 105.60 105.65 6.7K
11:35 105.67 105.80 105.67 105.80 5.8K
11:36 105.79 105.79 105.79 105.79 0.4K
11:40 105.68 105.75 105.68 105.75 1.1K
11:42 105.70 105.72 105.70 105.72 0.5K
11:43 105.72 105.97 105.70 105.97 2.1K
11:44 105.77 105.77 105.77 105.77 0.7K
11:45 105.77 105.77 105.77 105.77 0.4K
11:46 105.85 105.85 105.85 105.85 0.6K
11:47 105.70 105.70 105.60 105.60 1.1K
11:48 105.66 105.66 105.63 105.63 0.7K
11:49 105.66 105.66 105.65 105.65 1.2K
11:50 105.65 105.65 105.65 105.65 0.3K
11:52 105.75 105.75 105.75 105.75 1.3K
11:54 105.83 105.83 105.83 105.83 3.4K
11:55 105.60 105.60 105.50 105.50 3.2K
11:56 105.45 105.45 105.45 105.45 0.3K
11:57 105.58 105.58 105.58 105.58 0.4K
11:58 105.48 105.48 105.39 105.39 2.1K
11:59 105.24 105.24 105.24 105.24 2.9K
12:00 105.17 105.17 105.09 105.09 1.4K
12:01 104.56 104.70 104.56 104.57 2.8K
12:02 104.44 104.44 104.43 104.44 0.7K
12:03 104.50 104.50 104.29 104.29 2.7K
12:04 104.16 104.29 104.16 104.29 0.8K
12:05 104.02 104.02 104.02 104.02 1.1K
12:06 104.19 104.19 104.19 104.19 2.2K
12:07 104.03 104.04 104.01 104.01 7.9K
12:08 104.01 104.07 104.01 104.01 0.9K
12:09 104.07 104.07 103.77 103.77 9.3K
12:10 103.78 103.87 103.78 103.87 1.0K
12:11 103.87 104.05 103.87 104.05 12.0K
12:12 104.03 104.17 104.01 104.01 2.2K
12:13 103.80 103.80 103.80 103.80 0.6K
12:14 103.95 103.95 103.95 103.95 0.4K
12:16 103.81 103.81 103.81 103.81 0.2K
12:17 104.00 104.00 104.00 104.00 10.2K
12:18 104.36 104.36 104.36 104.36 0.3K
12:19 104.46 104.46 104.02 104.02 1.7K
12:20 104.59 104.59 104.59 104.59 0.5K
12:21 104.65 104.65 104.65 104.65 1.0K
12:22 104.10 104.12 104.10 104.12 0.6K
12:23 104.00 104.00 104.00 104.00 3.2K
12:25 104.65 104.65 104.65 104.64 0.2K
12:26 104.12 104.37 104.12 104.37 1.4K
12:28 104.18 104.18 103.80 103.80 1.4K
12:29 103.93 103.93 103.93 103.93 1.7K
12:30 103.97 104.05 103.97 104.05 0.9K
12:31 104.05 104.05 104.05 104.05 0.8K
12:32 103.73 103.73 103.73 103.73 1.1K
12:33 103.17 103.17 103.17 103.17 2.2K
12:34 103.18 103.40 103.01 103.40 4.4K
12:35 103.29 103.29 103.06 103.06 0.9K
12:36 103.01 103.65 103.01 103.65 1.9K
12:37 103.30 103.30 103.30 103.30 0.2K
12:38 103.01 103.01 103.01 103.01 0.2K
12:39 103.39 103.39 103.39 103.39 0.1K
12:40 103.15 103.39 103.15 103.39 0.8K
12:41 103.75 103.75 103.30 103.30 2.5K
12:42 103.27 103.27 103.27 103.27 0.6K
12:43 103.25 103.25 103.25 103.25 0.7K
12:46 103.48 103.48 103.26 103.30 5.6K
12:47 103.30 103.66 103.22 103.22 7.4K
12:48 103.68 103.68 103.68 103.68 0.8K
12:49 103.49 103.49 103.49 103.49 0.6K
12:50 103.75 103.75 103.50 103.50 0.2K
12:51 103.50 103.50 103.50 103.50 0.1K
12:52 103.75 103.75 103.75 103.75 10.2K
12:53 103.52 103.52 103.46 103.46 0.8K
12:54 103.75 103.75 103.75 103.75 0.2K
12:56 103.75 103.75 103.21 103.21 0.8K
12:57 103.52 103.52 103.52 103.52 1.5K
13:04 103.49 103.49 103.25 103.25 5.8K
13:05 103.43 103.43 103.38 103.38 1.2K
13:06 103.75 103.75 103.51 103.51 0.6K
13:08 103.50 103.50 103.25 103.25 5.7K
13:09 103.50 103.57 103.50 103.57 1.2K
13:10 103.48 103.48 103.48 103.48 0.4K
13:11 103.48 103.70 103.48 103.70 5.3K
13:12 103.50 103.60 103.50 103.60 0.3K
13:13 103.33 103.33 103.33 103.33 0.5K
13:14 103.50 103.50 103.30 103.30 0.9K
13:15 103.64 103.64 103.44 103.44 0.4K
13:16 103.35 103.35 103.35 103.35 0.5K
13:17 103.68 103.68 103.68 103.68 0.1K
13:18 103.75 103.75 103.50 103.50 1.6K
13:19 103.25 103.75 103.25 103.75 0.5K
13:20 103.60 103.60 103.50 103.50 1.5K
13:21 103.38 103.38 103.38 103.38 1.3K
13:24 103.29 103.38 103.29 103.38 0.5K
13:25 103.50 103.50 103.49 103.49 0.4K
13:26 103.51 103.51 103.50 103.50 0.8K
13:27 103.63 103.63 103.63 103.63 0.4K
13:28 103.84 103.90 103.65 103.75 6.8K
13:29 103.75 103.75 103.50 103.50 1.3K
13:30 103.78 103.78 103.78 103.78 0.2K
13:31 103.73 103.73 103.73 103.72 1.2K
13:32 103.67 103.67 103.48 103.48 1.1K
13:33 103.40 103.50 103.38 103.50 2.6K
13:34 103.84 103.84 103.67 103.67 2.4K
13:36 103.39 103.39 103.39 103.39 0.3K
13:37 103.41 103.41 103.41 103.41 0.6K
13:38 103.27 103.38 103.25 103.38 2.7K
13:40 103.36 103.40 103.36 103.40 0.3K
13:41 103.20 103.20 103.20 103.20 0.7K
13:42 103.31 103.31 103.31 103.31 0.8K
13:43 103.21 103.21 103.12 103.16 1.7K
13:44 103.34 103.50 103.34 103.50 0.6K
13:45 103.26 103.34 103.24 103.24 3.9K
13:46 103.27 103.28 103.27 103.28 0.6K
13:47 103.19 103.38 103.19 103.28 0.9K
13:48 103.31 103.31 103.23 103.23 0.7K
13:49 103.33 103.33 103.33 103.33 0.5K
13:51 103.42 103.42 103.42 103.42 0.4K
13:52 103.43 103.43 103.15 103.15 6.8K
13:53 103.42 103.44 103.35 103.35 1.0K
13:54 103.35 103.99 103.35 103.99 1.1K
13:55 103.25 103.73 103.25 103.73 15.3K
13:56 103.48 103.48 103.48 103.48 0.9K
13:57 103.48 103.48 103.48 103.48 0.3K
13:58 103.50 103.50 103.46 103.46 0.7K
14:00 103.38 103.38 103.38 103.38 0.6K
14:01 103.99 103.99 103.58 103.58 0.5K
14:02 103.50 103.50 103.50 103.50 0.3K
14:03 103.45 103.45 103.45 103.45 0.5K
14:06 103.73 103.73 103.73 103.73 0.5K
14:07 103.50 103.83 103.50 103.83 4.1K
14:08 103.72 103.72 103.72 103.72 1.0K
14:09 103.59 103.59 103.59 103.59 0.9K
14:12 103.69 103.69 103.68 103.68 2.5K
14:13 103.87 103.87 103.87 103.87 1.5K
14:14 103.73 103.73 103.69 103.69 0.2K
14:15 103.75 103.75 103.75 103.75 6.1K
14:16 103.78 103.78 103.78 103.78 0.2K
14:17 103.60 103.76 103.51 103.51 2.5K
14:18 103.60 103.60 103.51 103.51 1.9K
14:19 103.75 103.75 103.65 103.65 1.4K
14:20 103.27 103.27 103.27 103.27 2.7K
14:22 103.89 103.89 103.89 103.89 0.2K
14:23 103.73 103.73 103.73 103.73 1.1K
14:24 103.73 103.75 103.73 103.75 1.0K
14:25 103.73 104.00 103.73 104.00 0.9K
14:28 103.85 103.85 103.75 103.75 1.0K
14:29 103.75 103.75 103.75 103.75 0.4K
14:31 103.78 103.78 103.78 103.78 0.4K
14:32 103.58 103.58 103.58 103.58 2.4K
14:33 103.68 103.68 103.68 103.68 0.1K
14:34 103.50 103.56 103.50 103.56 0.7K
14:35 103.66 103.66 103.66 103.66 0.2K
14:36 103.68 103.68 103.67 103.67 0.3K
14:38 103.57 103.57 103.57 103.57 0.6K
14:41 103.79 103.79 103.79 103.79 0.2K
14:42 103.75 103.75 103.63 103.63 1.5K
14:43 104.05 104.05 103.62 103.62 0.8K
14:44 103.91 103.91 103.91 103.91 0.1K
14:45 103.79 103.79 103.79 103.79 0.3K
14:48 103.71 103.71 103.71 103.71 0.5K
14:50 103.75 103.75 103.53 103.53 0.3K
14:53 103.75 103.75 103.51 103.51 0.4K
14:54 103.75 103.75 103.68 103.68 0.3K
14:55 103.84 103.84 103.84 103.84 0.2K
14:56 103.75 103.75 103.75 103.75 0.4K
14:58 103.73 103.73 103.68 103.68 1.5K
14:59 103.84 103.84 103.84 103.84 0.3K
15:00 103.74 103.75 103.74 103.75 1.1K
15:01 103.78 103.80 103.78 103.80 0.4K
15:02 103.80 103.80 103.80 103.80 0.2K
15:05 103.66 103.88 103.66 103.88 2.0K
15:06 103.80 103.85 103.80 103.85 0.3K
15:07 103.84 103.89 103.84 103.89 0.6K
15:10 103.76 103.96 103.76 103.96 0.5K
15:11 103.80 103.95 103.80 103.83 0.7K
15:12 103.84 103.84 103.84 103.84 0.9K
15:13 103.83 103.83 103.83 103.83 1.1K
15:18 103.94 104.45 103.94 104.45 2.7K
15:19 104.46 104.55 104.46 104.55 0.3K
15:20 104.47 104.47 104.47 104.47 0.3K
15:21 104.40 104.40 104.40 104.40 1.0K
15:23 104.10 104.42 104.10 104.42 1.7K
15:24 104.56 105.24 104.56 104.56 0.8K
15:25 104.75 104.75 104.75 104.75 0.4K
15:26 105.00 105.00 105.00 105.00 0.5K
15:28 104.70 104.70 104.61 104.61 0.8K
15:30 104.91 104.91 104.91 104.91 0.2K
15:32 104.68 104.95 104.68 104.68 1.7K
15:34 104.66 105.00 104.66 105.00 0.4K
15:35 104.67 104.67 104.67 104.67 0.4K
15:41 105.02 105.02 104.84 104.84 0.7K
15:42 105.00 105.00 105.00 105.00 1.3K
15:44 104.88 104.88 104.88 104.88 0.6K
15:45 104.11 104.22 104.11 104.11 9.7K
15:48 105.24 105.24 105.24 105.24 0.8K
15:50 104.00 104.02 104.00 104.02 10.2K
15:53 104.62 104.62 104.62 104.62 0.2K
15:54 104.25 104.25 104.25 104.25 0.2K
15:55 104.52 104.74 104.52 104.74 0.9K
15:56 104.74 104.74 104.25 104.25 2.3K
15:57 104.26 104.26 104.00 104.00 1.3K
15:58 104.25 104.25 103.90 103.90 3.7K
15:59 103.99 104.00 103.73 104.00 13.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available