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
09:30 109.30 109.30 109.11 109.11 5.1K
09:32 109.30 109.30 109.30 109.30 0.6K
09:33 109.11 109.12 109.11 109.11 2.1K
09:34 109.11 109.12 108.65 108.65 2.2K
09:35 109.07 109.10 109.07 109.10 0.5K
09:36 108.75 108.75 108.75 108.75 1.1K
09:37 109.02 109.02 109.02 109.02 0.4K
09:38 109.00 109.15 108.81 108.81 1.0K
09:39 109.00 109.00 109.00 109.00 0.4K
09:40 109.06 109.06 109.06 109.06 0.2K
09:41 108.78 108.78 108.78 108.78 0.5K
09:43 109.10 109.10 109.10 109.10 0.4K
09:44 109.05 109.05 109.05 109.05 1.0K
09:46 108.95 108.95 108.95 108.95 0.5K
09:49 108.61 108.61 108.61 108.61 1.4K
09:59 108.69 108.69 108.69 108.69 5.1K
10:02 109.06 109.06 109.06 109.06 1.8K
10:03 108.99 108.99 108.98 108.98 1.5K
10:05 109.00 109.00 108.82 108.84 1.0K
10:08 109.00 109.00 109.00 109.00 0.4K
10:11 109.00 109.00 109.00 109.00 0.1K
10:16 108.90 108.90 108.90 108.90 0.4K
10:18 108.80 108.80 108.80 108.80 0.9K
10:33 109.09 109.09 109.09 109.09 0.3K
10:42 109.10 109.10 108.90 108.90 3.0K
10:47 108.98 108.98 108.98 108.98 0.1K
10:48 108.79 108.98 108.79 108.98 0.7K
10:49 108.90 108.98 108.85 108.85 1.1K
10:50 108.97 108.97 108.97 108.97 0.3K
10:52 108.86 108.98 108.86 108.98 0.7K
10:56 109.09 109.09 109.08 109.08 0.5K
10:57 108.95 109.07 108.95 109.07 0.3K
10:58 108.85 108.85 108.85 108.85 0.1K
11:00 109.00 109.00 109.00 109.00 0.4K
11:04 109.05 109.05 108.83 108.83 0.3K
11:05 109.00 109.00 108.79 108.79 0.3K
11:06 108.91 109.05 108.79 109.05 1.5K
11:07 108.85 108.85 108.85 108.85 0.2K
11:08 108.95 108.95 108.94 108.95 1.1K
11:09 108.97 109.02 108.97 109.02 1.2K
11:10 109.05 109.05 109.02 109.02 0.4K
11:11 109.03 109.03 108.88 108.96 3.4K
11:12 108.94 108.96 108.88 108.96 1.2K
11:13 108.98 108.98 108.98 108.98 1.5K
11:17 108.88 108.88 108.88 108.88 0.6K
11:18 109.00 109.00 109.00 109.00 0.1K
11:21 108.99 108.99 108.99 108.99 0.1K
11:22 109.00 109.00 109.00 109.00 0.1K
11:24 109.03 109.03 109.00 109.00 0.3K
11:26 108.92 108.92 108.90 108.90 0.3K
11:27 108.90 108.90 108.90 108.90 0.3K
11:28 108.92 108.94 108.92 108.94 0.5K
11:29 108.88 108.88 108.88 108.88 0.6K
11:30 108.97 108.97 108.97 108.97 0.2K
11:31 109.04 109.04 109.04 109.04 0.1K
11:32 109.02 109.02 109.02 109.02 0.4K
11:33 108.89 108.89 108.83 108.83 0.7K
11:34 108.83 108.83 108.83 108.83 1.0K
11:35 108.83 108.86 108.83 108.86 1.8K
11:36 108.83 108.83 108.78 108.80 2.8K
11:37 108.80 108.98 108.80 108.98 5.5K
11:38 108.98 109.00 108.80 108.80 2.2K
11:39 108.90 108.91 108.80 108.90 1.4K
11:40 108.90 108.90 108.80 108.84 3.0K
11:41 108.51 108.51 108.30 108.30 2.7K
11:42 108.37 108.46 108.35 108.35 1.6K
11:43 108.40 108.64 108.29 108.64 2.9K
11:44 108.59 108.59 108.50 108.50 1.0K
11:45 108.50 108.50 108.39 108.39 3.1K
11:46 108.40 108.40 108.31 108.32 1.0K
11:47 108.40 108.40 108.31 108.40 3.0K
11:48 108.54 108.54 108.31 108.31 2.8K
11:49 108.43 108.43 108.31 108.33 2.4K
11:50 108.31 108.50 108.31 108.50 5.3K
11:51 108.49 108.50 108.34 108.43 11.3K
11:52 108.44 108.48 108.44 108.48 1.7K
11:53 108.39 108.47 108.39 108.47 1.8K
11:55 108.50 108.50 108.50 108.50 0.3K
11:56 108.46 108.46 108.46 108.46 1.5K
11:57 108.60 108.60 108.60 108.60 0.5K
11:58 108.70 108.70 108.70 108.70 0.8K
11:59 108.75 108.78 108.46 108.50 3.1K
12:00 108.54 108.60 108.54 108.60 1.2K
12:01 108.52 108.54 108.52 108.54 1.4K
12:02 108.54 108.54 108.54 108.54 0.1K
12:03 108.58 108.58 108.56 108.56 0.9K
12:04 108.57 108.77 108.56 108.77 1.5K
12:05 108.68 108.75 108.67 108.75 3.9K
12:07 108.80 108.81 108.70 108.70 1.5K
12:08 108.65 108.75 108.65 108.75 1.1K
12:09 108.00 108.68 108.00 108.62 3.0K
12:10 108.65 108.69 108.65 108.69 1.1K
12:13 108.63 108.70 108.63 108.70 0.6K
12:14 108.72 108.73 108.70 108.73 2.5K
12:17 108.43 108.75 108.38 108.75 3.3K
12:18 108.75 108.75 108.52 108.52 0.7K
12:19 108.65 108.65 108.64 108.64 0.2K
12:20 108.69 108.70 108.69 108.69 0.9K
12:21 108.70 108.70 108.69 108.69 0.9K
12:22 108.69 108.69 108.69 108.69 0.6K
12:23 108.70 108.70 108.70 108.70 0.2K
12:24 108.65 108.80 108.65 108.80 1.7K
12:25 108.75 108.75 108.75 108.75 0.6K
12:27 108.78 108.78 108.78 108.78 0.3K
12:30 108.75 108.75 108.75 108.75 0.2K
12:31 108.77 108.77 108.77 108.77 1.1K
12:32 108.89 108.89 108.65 108.70 2.1K
12:33 108.70 108.79 108.70 108.79 3.4K
12:34 108.75 108.75 108.75 108.75 1.0K
12:35 108.75 108.75 108.74 108.75 0.8K
12:36 108.80 108.80 108.75 108.75 2.3K
12:42 108.93 108.93 108.65 108.65 0.5K
12:56 108.65 108.67 108.65 108.67 0.6K
13:05 108.88 108.88 108.88 108.88 0.2K
13:08 108.71 108.71 108.71 108.71 0.3K
13:14 108.65 108.72 108.65 108.72 1.1K
13:22 108.65 108.65 108.65 108.65 0.1K
13:25 108.76 108.76 108.76 108.76 2.2K
13:26 108.59 108.59 108.59 108.59 0.4K
13:27 108.65 108.65 108.65 108.65 0.8K
13:32 108.73 108.76 108.73 108.76 0.4K
13:33 108.72 108.72 108.72 108.72 0.2K
13:38 108.72 108.72 108.72 108.72 0.1K
13:40 108.71 108.71 108.71 108.71 0.5K
13:41 108.74 108.74 108.73 108.73 0.4K
13:44 108.74 108.83 108.74 108.83 0.5K
13:47 108.73 108.73 108.73 108.73 1.0K
13:48 108.76 108.87 108.53 108.57 2.5K
13:49 108.69 108.79 108.55 108.79 5.6K
13:50 108.69 108.69 108.69 108.69 0.8K
13:52 108.69 108.69 108.69 108.69 0.2K
13:53 108.83 108.83 108.83 108.83 0.5K
14:04 108.70 108.70 108.70 108.70 1.2K
14:06 108.60 108.60 108.51 108.55 1.2K
14:07 108.45 108.45 108.45 108.45 0.1K
14:08 108.40 108.45 108.37 108.45 1.1K
14:09 108.37 108.41 108.37 108.41 1.0K
14:10 108.55 108.55 108.50 108.50 1.7K
14:11 108.50 108.50 108.00 108.44 15.9K
14:12 108.53 108.65 108.53 108.65 6.3K
14:13 108.64 108.64 108.18 108.56 16.0K
14:14 108.60 108.60 108.23 108.40 7.8K
14:15 108.48 108.48 108.41 108.43 2.8K
14:16 108.43 108.43 108.40 108.41 1.9K
14:17 108.22 108.26 108.19 108.19 0.6K
14:18 108.18 108.24 108.16 108.18 1.6K
14:19 108.20 108.20 108.20 108.20 0.2K
14:20 108.27 108.35 108.22 108.25 2.9K
14:21 108.25 108.29 108.23 108.26 2.3K
14:22 108.24 108.25 108.09 108.09 1.5K
14:23 108.04 108.04 108.04 108.04 1.4K
14:24 108.03 108.14 108.03 108.14 1.2K
14:25 108.11 108.11 108.11 108.11 1.5K
14:26 108.15 108.15 108.01 108.02 3.0K
14:27 108.02 108.29 108.02 108.15 3.6K
14:28 108.15 108.15 108.15 108.15 2.0K
14:29 108.02 108.08 108.02 108.08 1.4K
14:30 108.30 108.30 108.10 108.15 0.9K
14:31 108.12 108.13 108.12 108.13 1.3K
14:32 108.10 108.15 108.10 108.15 1.2K
14:33 108.17 108.19 108.17 108.17 0.9K
14:34 108.16 108.22 108.16 108.22 0.5K
14:36 108.28 108.28 108.28 108.28 0.2K
14:37 108.30 108.30 108.28 108.28 1.3K
14:38 108.28 108.28 108.14 108.19 2.8K
14:39 108.19 108.38 108.19 108.35 1.7K
14:40 108.35 108.35 108.35 108.35 1.0K
14:41 108.32 108.34 108.30 108.34 2.7K
14:42 108.15 108.26 108.15 108.24 0.9K
14:43 108.31 108.35 108.29 108.35 2.8K
14:44 108.35 108.35 108.32 108.32 0.7K
14:46 108.34 108.34 108.34 108.34 0.5K
14:47 108.32 108.32 108.32 108.32 0.6K
14:48 108.33 108.35 108.33 108.35 0.7K
14:49 108.35 108.35 108.35 108.35 0.3K
14:50 108.39 108.39 108.39 108.39 0.6K
14:51 108.40 108.40 108.40 108.40 0.3K
14:53 108.40 108.40 108.37 108.37 0.7K
14:55 108.60 108.60 108.55 108.55 0.5K
14:56 108.50 108.54 108.50 108.54 1.8K
14:58 108.50 108.50 108.45 108.45 2.0K
14:59 108.35 108.35 108.35 108.35 1.6K
15:00 108.44 108.50 108.44 108.50 1.4K
15:01 108.43 108.43 108.41 108.41 2.0K
15:02 108.50 108.50 108.49 108.49 1.6K
15:05 108.50 108.50 108.45 108.45 0.2K
15:06 108.46 108.46 108.46 108.46 0.1K
15:07 108.37 108.48 108.37 108.48 1.0K
15:08 108.29 108.29 108.29 108.29 0.8K
15:09 108.47 108.47 108.47 108.47 0.3K
15:10 108.48 108.48 108.44 108.45 0.6K
15:11 108.50 108.50 108.50 108.50 0.4K
15:12 108.47 108.47 108.47 108.47 0.2K
15:13 108.55 108.55 108.55 108.55 0.8K
15:14 108.33 108.33 108.33 108.33 0.9K
15:17 108.41 108.42 108.41 108.42 0.3K
15:18 108.40 108.44 108.40 108.44 1.0K
15:19 108.38 108.45 108.38 108.45 1.4K
15:21 108.42 108.43 108.42 108.43 0.5K
15:24 108.44 108.44 108.44 108.44 0.1K
15:26 108.33 108.33 108.33 108.33 0.4K
15:28 108.33 108.33 108.33 108.33 0.2K
15:29 108.41 108.41 108.41 108.41 7.1K
15:30 108.41 108.41 108.10 108.10 5.1K
15:32 108.10 108.10 108.10 108.10 0.1K
15:33 108.14 108.14 108.00 108.00 2.5K
15:34 107.85 107.85 107.85 107.85 0.4K
15:35 108.18 108.31 108.18 108.31 0.4K
15:38 108.40 108.40 108.40 108.40 1.3K
15:39 108.07 108.07 108.07 108.07 0.6K
15:41 108.13 108.13 108.00 108.00 0.4K
15:42 108.01 108.02 108.01 108.02 1.2K
15:44 108.02 108.02 108.02 108.02 0.2K
15:45 108.01 108.01 108.00 108.00 0.2K
15:46 108.10 108.10 108.00 108.00 1.1K
15:47 108.06 108.06 108.06 108.06 0.3K
15:51 108.03 108.03 108.03 108.03 0.9K
15:52 108.18 108.26 108.18 108.26 0.4K
15:56 107.97 107.97 107.97 107.97 0.6K
15:57 108.00 108.00 107.91 107.91 0.9K
15:59 108.04 108.35 108.00 108.00 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available