Microstrategy Prf

STRK
🏛️ usa →
91.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 108.06 108.06 107.36 107.36 6.7K
09:31 108.49 108.51 106.99 106.99 1.6K
09:32 107.48 107.48 107.48 107.48 0.3K
09:33 107.44 107.49 107.44 107.49 0.5K
09:34 107.58 107.70 107.40 107.40 2.9K
09:35 107.65 107.65 107.65 107.65 0.4K
09:37 108.00 108.25 108.00 108.25 1.3K
09:38 108.25 108.26 108.25 108.26 1.4K
09:39 108.26 108.46 108.26 108.26 0.8K
09:41 108.06 108.28 108.06 108.28 2.6K
09:42 108.49 108.92 108.49 108.92 3.2K
09:44 108.55 108.55 108.00 108.00 1.5K
09:45 107.95 108.99 107.95 108.99 2.9K
09:47 108.98 108.98 108.98 108.98 0.9K
09:48 108.90 108.90 108.90 108.90 0.5K
09:49 108.75 108.90 108.37 108.37 1.4K
09:50 108.39 108.90 108.39 108.90 1.0K
09:51 108.37 108.37 108.37 108.37 0.5K
09:53 108.44 108.50 108.42 108.43 2.9K
09:54 108.14 108.14 108.14 108.14 1.2K
09:57 107.75 107.75 107.75 107.75 0.2K
09:58 108.00 108.00 108.00 108.00 0.7K
10:00 108.10 108.10 108.10 108.10 0.3K
10:01 108.43 108.43 107.80 107.80 3.9K
10:03 107.81 107.81 107.81 107.81 0.2K
10:05 107.29 107.50 107.29 107.50 7.4K
10:07 107.29 107.85 107.29 107.85 5.2K
10:11 107.29 107.82 107.29 107.82 5.2K
10:16 107.30 107.30 107.30 107.30 1.2K
10:18 107.29 107.29 107.29 107.29 2.0K
10:19 107.84 107.84 107.84 107.84 0.5K
10:20 107.38 107.38 107.38 107.38 0.7K
10:21 107.22 107.22 107.22 107.22 0.5K
10:22 107.01 107.01 106.90 106.90 4.3K
10:23 107.34 107.34 107.34 107.34 0.5K
10:25 107.02 107.02 107.00 107.00 1.0K
10:26 106.92 106.92 106.68 106.82 2.5K
10:27 106.75 106.75 106.38 106.69 1.9K
10:28 106.38 106.38 106.38 106.38 1.3K
10:29 106.00 106.00 106.00 106.00 0.6K
10:31 106.38 106.38 106.38 106.38 0.2K
10:32 106.38 106.50 106.38 106.50 1.0K
10:36 106.50 106.50 106.50 106.50 0.1K
10:37 106.50 106.76 106.50 106.76 0.9K
10:39 106.28 106.53 106.27 106.53 1.1K
10:40 106.27 106.52 106.27 106.52 0.6K
10:41 106.41 106.52 106.41 106.41 1.8K
10:42 106.63 106.63 106.63 106.63 0.5K
10:45 106.61 106.62 106.61 106.62 1.0K
10:46 106.63 106.82 106.63 106.82 0.2K
10:48 106.63 106.77 106.63 106.73 0.6K
10:49 106.45 106.45 106.43 106.43 0.5K
10:50 106.60 106.60 106.43 106.50 1.6K
10:52 106.43 106.43 106.43 106.43 1.4K
10:54 106.43 106.43 106.43 106.43 0.3K
10:57 106.31 106.31 106.26 106.26 0.7K
10:58 106.30 106.30 106.30 106.30 0.2K
11:00 106.30 106.30 106.30 106.30 0.1K
11:01 106.42 106.42 106.37 106.37 1.2K
11:02 106.30 106.30 106.30 106.30 0.9K
11:03 106.45 106.45 106.37 106.37 0.9K
11:04 106.70 106.70 106.70 106.70 0.3K
11:06 106.45 106.50 106.45 106.50 0.8K
11:07 106.65 106.65 106.65 106.65 0.8K
11:08 106.53 106.53 106.53 106.53 5.2K
11:12 106.10 106.14 106.10 106.14 0.8K
11:13 106.00 106.00 106.00 106.00 1.8K
11:18 106.14 106.14 106.14 106.14 3.7K
11:20 106.18 106.18 106.14 106.14 0.7K
11:21 106.00 106.00 106.00 106.00 0.2K
11:22 106.14 106.14 106.10 106.10 1.7K
11:23 106.14 106.14 106.14 106.14 0.6K
11:24 106.10 106.14 106.10 106.13 2.9K
11:25 106.12 106.14 106.12 106.14 2.1K
11:27 106.33 106.33 106.33 106.33 0.2K
11:28 106.47 106.55 106.47 106.55 0.4K
11:29 106.50 106.50 106.50 106.50 0.3K
11:31 106.56 106.56 106.56 106.56 0.4K
11:34 106.59 106.59 106.20 106.25 1.4K
11:35 106.59 106.59 106.59 106.59 0.3K
11:37 106.80 106.80 106.80 106.80 0.5K
11:44 106.62 106.62 106.62 106.62 0.3K
11:49 106.50 106.50 106.50 106.50 0.3K
11:50 106.40 106.40 106.40 106.40 0.2K
11:52 106.40 106.40 106.40 106.40 0.3K
11:57 106.20 106.71 106.20 106.71 1.8K
12:01 106.71 106.71 106.71 106.71 0.7K
12:06 106.49 106.49 106.49 106.49 0.7K
12:08 106.34 106.34 106.34 106.34 0.5K
12:11 106.35 106.36 106.30 106.30 1.0K
12:12 106.30 106.30 106.25 106.25 1.1K
12:13 106.25 106.25 106.21 106.21 5.1K
12:15 106.50 106.50 106.50 106.50 0.4K
12:17 106.52 106.52 106.52 106.52 0.3K
12:18 106.40 106.41 106.40 106.41 1.1K
12:19 106.40 106.40 106.40 106.40 0.1K
12:20 106.36 106.36 106.36 106.36 1.1K
12:21 106.20 106.25 106.20 106.25 1.4K
12:22 106.25 106.25 106.19 106.19 1.4K
12:23 106.24 106.24 106.24 106.24 0.6K
12:27 106.20 106.20 106.20 106.20 1.8K
12:28 106.21 106.24 106.21 106.24 0.4K
12:29 106.26 106.26 106.26 106.26 0.6K
12:30 106.26 106.26 106.26 106.26 1.5K
12:31 106.32 106.32 106.32 106.32 0.6K
12:32 106.35 106.51 106.35 106.51 0.5K
12:35 106.33 106.33 106.33 106.33 0.2K
12:36 106.23 106.23 106.23 106.23 0.7K
12:46 106.40 106.41 106.40 106.41 0.7K
12:48 106.51 106.51 106.41 106.51 0.5K
12:49 106.51 106.51 106.51 106.51 0.3K
12:50 106.51 106.51 106.41 106.41 0.3K
12:53 106.42 106.42 106.33 106.33 1.3K
12:55 106.48 106.48 106.48 106.48 0.2K
12:57 106.41 106.41 106.41 106.41 0.5K
13:03 106.51 106.51 106.51 106.51 2.4K
13:06 106.85 106.85 106.85 106.85 1.0K
13:08 106.85 106.85 106.85 106.85 0.4K
13:09 106.85 106.88 106.85 106.88 3.0K
13:10 106.84 106.84 106.84 106.84 0.3K
13:11 106.77 106.80 106.77 106.80 0.7K
13:12 106.85 106.85 106.69 106.69 0.8K
13:14 107.02 107.16 107.02 107.16 0.5K
13:18 106.96 106.96 106.96 106.96 0.5K
13:19 106.96 106.96 106.96 106.96 0.2K
13:22 106.96 107.07 106.96 107.07 0.6K
13:26 106.96 106.96 106.96 106.96 0.5K
13:30 106.96 106.96 106.96 106.96 0.2K
13:31 106.96 106.96 106.96 106.96 0.3K
13:32 107.13 107.13 107.13 107.13 0.1K
13:33 107.17 107.17 106.96 106.96 0.9K
13:45 107.06 107.06 107.06 107.06 1.2K
13:47 106.95 107.06 106.85 106.85 0.5K
13:48 106.85 106.85 106.85 106.85 0.5K
13:55 106.97 106.97 106.97 106.97 0.2K
13:58 106.99 106.99 106.99 106.99 1.0K
14:03 106.97 106.97 106.97 106.97 0.1K
14:07 106.95 106.95 106.85 106.85 0.6K
14:10 106.76 106.76 106.76 106.76 3.3K
14:11 106.76 106.76 106.76 106.76 0.1K
14:13 106.76 106.76 106.76 106.76 0.5K
14:14 106.76 106.76 106.76 106.76 0.2K
14:18 106.99 106.99 106.99 106.99 0.1K
14:20 106.76 106.76 106.76 106.76 0.1K
14:23 106.76 106.76 106.76 106.76 0.2K
14:26 106.76 106.76 106.76 106.76 0.2K
14:28 106.76 106.76 106.76 106.76 0.2K
14:30 106.76 106.76 106.76 106.76 0.1K
14:33 106.76 106.76 106.76 106.76 1.5K
14:53 106.92 106.92 106.92 106.92 0.3K
14:54 106.85 106.85 106.85 106.85 0.5K
14:56 106.85 106.85 106.85 106.85 0.2K
15:00 106.76 106.84 106.76 106.84 0.3K
15:01 106.90 106.90 106.90 106.90 0.1K
15:02 106.85 106.85 106.76 106.76 0.3K
15:06 106.76 106.76 106.76 106.76 0.2K
15:08 106.76 106.76 106.76 106.76 0.4K
15:09 106.84 106.84 106.84 106.84 0.7K
15:10 106.88 106.88 106.88 106.88 0.2K
15:11 106.99 106.99 106.99 106.99 0.3K
15:12 106.89 106.89 106.88 106.88 0.3K
15:14 106.88 106.88 106.88 106.88 0.3K
15:16 106.76 106.76 106.76 106.76 11.3K
15:17 106.52 106.52 106.52 106.52 1.6K
15:19 106.76 106.76 106.76 106.76 0.3K
15:21 106.76 106.76 106.76 106.76 0.2K
15:22 106.85 106.85 106.85 106.85 0.3K
15:25 106.95 106.95 106.85 106.85 0.2K
15:27 106.85 106.85 106.85 106.85 0.1K
15:29 106.85 106.85 106.85 106.85 0.2K
15:31 106.85 106.85 106.85 106.85 0.1K
15:32 106.85 106.85 106.85 106.85 0.2K
15:33 106.94 106.94 106.94 106.94 0.4K
15:34 106.98 106.98 106.98 106.98 0.4K
15:37 106.92 106.92 106.92 106.92 0.2K
15:38 106.93 106.93 106.93 106.93 0.1K
15:39 106.95 106.99 106.95 106.99 0.3K
15:40 106.93 106.93 106.93 106.93 0.1K
15:41 106.95 106.95 106.95 106.95 1.4K
15:45 106.83 106.83 106.83 106.83 0.2K
15:46 106.90 106.90 106.90 106.90 0.4K
15:47 106.90 106.90 106.88 106.88 0.5K
15:51 106.76 106.76 106.76 106.76 0.2K
15:52 106.93 106.93 106.93 106.93 0.3K
15:53 106.90 106.90 106.81 106.90 0.4K
15:54 106.90 106.90 106.80 106.90 0.4K
15:55 106.93 106.93 106.93 106.93 0.8K
15:56 106.80 106.80 106.80 106.80 1.0K
15:57 106.78 106.78 106.77 106.77 0.3K
15:59 106.70 106.77 106.30 106.77 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available