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
09:30 109.50 109.50 109.50 109.50 5.1K
09:31 109.49 109.49 109.49 109.49 0.7K
09:32 109.51 110.00 109.51 110.00 3.5K
09:33 109.51 109.51 109.05 109.05 0.6K
09:34 109.20 109.51 109.04 109.51 2.2K
09:36 109.51 109.56 109.51 109.56 0.3K
09:37 109.02 109.02 108.27 108.27 10.6K
09:38 107.79 107.79 107.79 107.79 0.7K
09:39 107.99 108.34 107.99 108.34 1.8K
09:40 108.34 108.34 107.64 107.64 1.5K
09:41 108.90 109.54 106.51 106.51 3.6K
09:42 107.86 108.54 107.60 107.59 1.0K
09:43 109.34 109.34 108.23 108.25 0.8K
09:44 107.80 107.80 107.80 107.80 0.2K
09:46 108.40 108.40 108.40 108.40 0.6K
09:48 108.42 108.42 108.15 108.15 1.5K
09:50 108.40 108.40 107.56 107.56 1.1K
09:51 107.70 108.00 107.69 108.00 1.1K
09:53 107.50 107.65 107.50 107.65 0.4K
09:56 107.00 107.00 107.00 107.00 1.2K
09:57 108.00 108.00 108.00 108.00 1.9K
09:59 107.00 107.00 107.00 107.00 0.5K
10:00 107.00 107.00 107.00 107.00 0.3K
10:02 107.00 107.00 107.00 107.00 0.2K
10:04 106.77 106.77 106.02 106.51 7.5K
10:05 106.50 106.50 106.50 106.50 1.3K
10:06 106.50 106.50 106.05 106.29 6.6K
10:07 106.28 106.28 106.15 106.15 0.6K
10:08 106.05 106.28 106.05 106.28 1.2K
10:09 106.27 106.27 106.13 106.13 1.1K
10:10 106.39 106.78 106.05 106.05 1.6K
10:11 106.16 106.16 106.05 106.05 2.4K
10:13 106.16 106.71 106.16 106.71 1.5K
10:15 106.70 106.70 106.70 106.70 0.5K
10:17 106.60 106.73 106.60 106.73 2.3K
10:19 107.75 107.75 106.62 106.92 9.4K
10:21 106.90 106.90 106.90 106.90 0.3K
10:22 106.20 106.20 106.20 106.20 0.3K
10:24 106.65 106.65 106.47 106.47 1.2K
10:25 106.65 106.65 106.65 106.65 0.9K
10:29 106.65 107.00 106.23 107.00 1.8K
10:30 107.12 107.12 107.12 107.12 0.3K
10:31 107.12 107.12 107.12 107.12 0.4K
10:33 106.89 106.89 106.89 106.89 0.2K
10:34 106.91 106.91 106.61 106.91 5.6K
10:35 106.48 106.50 106.35 106.50 1.3K
10:37 106.35 106.50 106.35 106.35 4.7K
10:39 106.50 106.50 106.50 106.50 6.6K
10:40 106.50 106.50 106.50 106.50 0.6K
10:42 106.45 106.45 106.35 106.35 0.6K
10:43 106.42 106.42 106.42 106.42 0.3K
10:44 106.50 106.50 106.50 106.50 2.6K
10:45 106.47 106.50 106.42 106.50 7.5K
10:46 107.04 107.04 107.04 107.04 0.2K
10:48 107.25 107.25 107.25 107.25 0.3K
10:51 107.03 107.03 107.03 107.03 0.3K
10:52 107.27 107.27 106.89 106.89 2.4K
10:55 106.89 106.97 106.89 106.97 0.9K
10:56 106.51 106.65 106.51 106.65 1.2K
10:58 106.98 106.98 106.62 106.62 3.5K
10:59 106.50 106.50 106.38 106.38 2.9K
11:00 106.38 106.38 106.38 106.38 1.4K
11:01 106.20 106.20 106.20 106.20 2.1K
11:03 106.56 106.56 106.50 106.50 2.1K
11:07 106.51 106.51 106.51 106.51 1.9K
11:08 107.10 107.10 107.10 107.10 20.2K
11:10 106.86 106.86 106.86 106.86 0.2K
11:13 106.89 106.89 106.89 106.89 1.0K
11:15 106.56 106.56 106.56 106.56 0.1K
11:16 106.53 106.53 106.53 106.53 0.5K
11:18 106.90 106.90 106.90 106.90 20.5K
11:23 106.81 106.81 106.81 106.81 0.3K
11:27 106.77 106.77 106.77 106.77 0.3K
11:28 106.50 106.51 106.50 106.51 1.4K
11:30 106.51 106.51 106.51 106.51 0.1K
11:31 106.50 106.50 106.50 106.50 1.5K
11:34 106.67 106.67 106.67 106.67 0.2K
11:35 106.68 106.68 106.68 106.68 0.4K
11:37 106.73 106.73 106.73 106.73 0.2K
11:38 106.74 106.75 106.74 106.75 0.7K
11:40 106.49 106.49 106.21 106.36 10.7K
11:41 106.36 106.47 106.36 106.47 0.9K
11:42 106.36 106.36 106.36 106.36 0.2K
11:43 106.40 106.40 106.40 106.40 2.4K
11:45 106.38 106.38 106.38 106.38 0.4K
11:47 106.51 106.51 106.50 106.51 2.5K
11:48 106.51 106.63 106.51 106.63 5.6K
11:49 106.45 106.45 106.45 106.45 1.8K
11:50 106.75 106.75 106.75 106.75 0.5K
11:51 106.74 106.74 106.74 106.74 0.2K
11:56 106.50 106.50 106.20 106.20 4.5K
11:58 106.01 106.01 106.01 106.01 4.3K
11:59 106.01 106.01 106.01 106.01 0.6K
12:00 106.27 106.50 106.02 106.02 6.4K
12:02 106.00 106.00 105.89 105.89 1.7K
12:03 106.00 106.00 106.00 106.00 1.4K
12:05 105.89 105.89 105.89 105.89 0.4K
12:06 105.86 105.86 105.86 105.86 0.3K
12:07 105.72 105.72 105.72 105.72 0.8K
12:08 105.60 105.60 105.60 105.60 0.8K
12:10 105.50 105.60 105.50 105.60 1.3K
12:12 106.08 106.65 106.08 106.50 4.8K
12:13 106.50 106.65 106.50 106.65 21.3K
12:14 106.29 106.29 106.29 106.29 0.2K
12:16 106.33 106.33 106.33 106.33 0.2K
12:17 106.29 106.33 106.29 106.33 1.0K
12:18 106.30 106.33 106.30 106.33 0.3K
12:19 106.19 106.19 106.19 106.19 0.3K
12:20 106.22 106.23 106.22 106.23 0.6K
12:21 106.39 106.39 106.39 106.39 1.0K
12:22 106.35 106.35 106.35 106.35 0.5K
12:26 106.41 106.41 106.41 106.41 1.1K
12:28 106.50 106.50 106.50 106.50 0.2K
12:29 106.54 106.54 106.54 106.54 0.8K
12:30 106.58 106.58 106.58 106.58 0.2K
12:33 106.64 106.64 106.56 106.56 1.9K
12:37 106.41 106.41 106.41 106.41 1.6K
12:41 106.10 106.10 106.10 106.10 0.5K
12:42 106.14 106.14 106.14 106.14 0.4K
12:45 106.21 106.21 106.21 106.21 0.5K
12:46 106.02 106.02 106.02 106.02 7.0K
12:47 105.74 105.74 105.74 105.74 0.3K
12:50 105.50 105.50 105.50 105.50 0.1K
12:51 105.50 105.69 105.50 105.69 0.9K
12:54 105.50 105.50 105.50 105.50 20.0K
12:57 105.89 105.89 105.89 105.88 0.6K
12:58 105.96 105.96 105.96 105.96 1.0K
13:00 106.10 106.10 105.98 105.98 0.5K
13:03 105.76 105.76 105.76 105.76 0.5K
13:04 106.00 106.00 105.76 105.76 2.0K
13:06 105.90 105.93 105.90 105.90 0.6K
13:07 105.90 105.90 105.90 105.90 0.5K
13:09 105.75 105.75 105.75 105.75 0.6K
13:10 105.81 105.81 105.81 105.81 0.6K
13:11 105.86 105.86 105.86 105.86 0.6K
13:12 105.86 105.90 105.86 105.90 0.5K
13:13 105.95 105.95 105.95 105.95 0.8K
13:14 105.88 105.91 105.88 105.91 1.0K
13:15 105.88 105.88 105.88 105.88 0.3K
13:16 105.86 105.86 105.86 105.86 0.5K
13:17 105.75 105.83 105.75 105.83 1.7K
13:19 105.80 105.80 105.80 105.80 0.2K
13:20 105.84 105.85 105.84 105.85 0.6K
13:21 105.75 105.75 105.75 105.75 0.6K
13:23 105.85 105.88 105.83 105.83 1.6K
13:24 105.68 105.68 105.68 105.68 0.1K
13:25 105.68 105.71 105.68 105.71 0.6K
13:27 105.82 105.82 105.82 105.82 0.3K
13:28 105.82 105.82 105.81 105.81 1.8K
13:29 105.79 105.79 105.79 105.79 0.6K
13:30 105.80 105.86 105.79 105.80 2.5K
13:32 105.71 105.71 105.70 105.71 0.7K
13:33 105.71 105.73 105.71 105.73 0.5K
13:35 105.84 105.84 105.83 105.83 1.6K
13:36 105.85 105.85 105.85 105.85 0.4K
13:39 105.82 105.84 105.80 105.80 4.6K
13:40 105.80 105.81 105.80 105.81 1.6K
13:41 105.80 105.83 105.80 105.83 2.4K
13:44 105.71 105.71 105.71 105.71 0.6K
13:45 105.75 105.75 105.75 105.75 0.2K
13:46 105.78 105.78 105.78 105.78 0.5K
13:52 105.80 105.80 105.60 105.60 4.0K
13:54 105.60 105.63 105.60 105.63 0.7K
13:56 105.82 105.82 105.82 105.82 0.3K
14:00 105.80 105.81 105.75 105.75 0.8K
14:01 105.61 105.61 105.61 105.61 0.2K
14:05 105.60 105.60 105.50 105.50 4.0K
14:06 105.49 105.49 105.49 105.49 2.9K
14:07 105.36 105.36 105.36 105.36 0.2K
14:08 105.36 105.36 105.30 105.30 5.9K
14:11 105.64 105.64 105.64 105.64 0.1K
14:12 105.60 105.61 105.57 105.57 1.3K
14:14 105.41 105.41 105.41 105.41 0.2K
14:15 105.42 105.42 105.42 105.42 0.2K
14:16 105.42 105.43 105.42 105.43 0.9K
14:18 105.50 105.59 105.50 105.59 1.6K
14:19 105.35 105.47 105.32 105.47 10.7K
14:20 105.47 105.79 105.47 105.79 11.4K
14:21 105.76 105.76 105.53 105.53 6.7K
14:24 105.61 105.61 105.61 105.61 0.3K
14:25 105.68 105.68 105.68 105.68 0.8K
14:27 105.70 105.70 105.70 105.70 0.2K
14:28 105.53 105.53 105.53 105.53 0.5K
14:29 105.52 105.52 105.52 105.52 0.2K
14:30 105.75 105.75 105.55 105.63 0.6K
14:32 106.04 106.04 106.04 106.04 0.9K
14:33 105.82 105.82 105.82 105.82 3.1K
14:35 106.00 106.00 105.65 105.65 2.2K
14:38 105.58 105.81 105.58 105.81 1.7K
14:39 105.85 105.85 105.69 105.69 0.4K
14:40 105.82 105.91 105.82 105.91 1.4K
14:43 106.00 106.00 106.00 106.00 0.3K
14:44 105.83 105.83 105.83 105.83 0.3K
14:45 105.83 105.83 105.83 105.83 0.2K
14:47 105.75 105.75 105.75 105.75 0.2K
14:48 106.06 106.06 106.06 106.06 0.3K
14:55 105.83 105.83 105.83 105.83 0.9K
14:58 105.97 105.97 105.97 105.97 0.6K
14:59 105.97 105.97 105.95 105.95 0.8K
15:01 106.11 106.11 106.11 106.11 0.1K
15:02 106.11 106.11 106.11 106.11 0.6K
15:03 106.02 106.02 106.02 106.02 0.3K
15:06 106.05 106.05 106.05 106.05 1.1K
15:08 106.33 106.33 106.33 106.33 0.8K
15:10 106.21 106.21 106.21 106.21 1.2K
15:11 106.30 106.51 106.25 106.51 1.7K
15:14 106.50 106.50 106.00 106.36 10.7K
15:15 106.48 106.48 106.31 106.31 1.6K
15:22 106.39 106.39 106.39 106.39 0.4K
15:24 106.05 106.05 106.05 106.05 0.5K
15:25 106.06 106.06 106.06 106.06 0.5K
15:26 106.17 106.17 106.17 106.17 3.3K
15:29 106.25 106.42 106.20 106.20 4.2K
15:35 106.16 106.16 106.14 106.14 0.5K
15:39 106.27 106.27 106.27 106.27 1.0K
15:40 105.93 105.93 105.93 105.93 4.8K
15:42 105.41 105.41 105.41 105.41 6.9K
15:44 105.99 105.99 105.99 105.99 0.7K
15:49 106.00 106.00 106.00 106.00 0.3K
15:51 106.31 106.31 106.31 106.31 0.2K
15:52 106.33 106.33 106.33 106.33 0.6K
15:54 106.00 106.00 106.00 106.00 0.6K
15:55 105.69 105.84 105.69 105.84 1.8K
15:56 105.66 105.66 105.50 105.50 2.2K
15:58 106.00 106.11 106.00 106.11 0.3K
15:59 106.17 106.17 106.00 106.00 13.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available