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
09:30 107.99 108.00 107.99 108.00 7.2K
09:31 108.03 108.05 108.03 108.05 0.4K
09:32 108.05 108.15 108.03 108.05 1.5K
09:33 107.58 107.58 107.58 107.58 0.5K
09:34 107.92 107.98 107.59 107.59 0.6K
09:35 107.94 107.94 107.94 107.94 0.3K
09:39 107.60 107.60 107.60 107.60 1.2K
09:41 107.72 107.72 107.72 107.72 0.3K
09:43 107.72 107.72 107.72 107.72 0.1K
09:44 107.20 107.20 107.20 107.20 5.2K
09:45 107.21 107.21 107.21 107.21 5.1K
09:49 107.56 107.56 107.56 107.56 0.1K
09:50 107.90 107.90 107.39 107.39 1.4K
09:51 108.00 108.00 108.00 108.00 0.6K
09:52 107.75 107.75 107.75 107.75 0.3K
09:54 107.66 107.66 107.66 107.66 0.3K
09:55 107.52 107.63 107.50 107.50 1.2K
09:58 107.30 107.30 107.30 107.30 0.4K
10:01 107.55 107.55 107.30 107.30 1.4K
10:05 107.05 107.05 107.01 107.01 1.3K
10:06 107.01 107.22 107.01 107.22 0.7K
10:07 107.29 107.29 107.29 107.29 0.9K
10:11 107.13 107.13 107.00 107.00 1.0K
10:12 106.77 106.77 106.76 106.76 1.0K
10:13 107.00 107.00 107.00 107.00 0.3K
10:14 106.98 107.29 106.98 107.29 1.1K
10:19 107.05 107.05 107.00 107.00 2.0K
10:20 107.15 107.15 107.15 107.15 0.3K
10:21 107.00 107.18 107.00 107.01 1.6K
10:23 107.01 107.01 107.01 107.01 0.3K
10:24 107.01 107.01 107.01 107.01 0.7K
10:26 107.17 107.17 107.10 107.10 1.8K
10:27 107.20 107.20 107.20 107.20 0.5K
10:28 107.15 107.15 107.01 107.01 1.0K
10:29 107.07 107.07 107.07 107.07 0.7K
10:30 107.09 107.10 107.09 107.10 0.3K
10:31 107.10 107.10 107.10 107.10 0.8K
10:32 107.20 107.62 107.20 107.36 1.7K
10:33 107.19 107.19 107.18 107.18 2.4K
10:35 107.15 107.20 107.15 107.20 2.7K
10:36 107.30 107.34 107.30 107.30 0.4K
10:37 107.30 107.30 107.30 107.30 1.7K
10:38 107.33 107.33 107.25 107.27 1.0K
10:39 107.16 107.16 107.16 107.16 0.3K
10:40 107.18 107.23 107.18 107.23 2.3K
10:41 107.33 107.33 107.29 107.29 1.3K
10:42 107.36 107.36 107.36 107.36 0.3K
10:43 107.31 107.40 107.21 107.40 1.6K
10:44 107.24 107.25 107.20 107.20 1.9K
10:46 107.01 107.01 106.80 106.80 2.0K
10:47 106.87 106.87 106.65 106.65 2.6K
10:48 106.70 106.70 106.70 106.70 0.3K
10:49 106.65 106.67 106.65 106.66 1.7K
10:50 106.65 106.65 106.65 106.65 0.8K
10:51 106.50 106.51 106.50 106.51 0.7K
10:52 106.30 106.30 106.30 106.30 0.7K
10:53 106.48 106.48 106.41 106.41 1.5K
10:55 106.85 106.85 106.70 106.70 1.0K
10:57 106.50 106.54 106.50 106.54 1.9K
10:59 106.42 106.65 106.42 106.51 0.9K
11:01 106.26 106.44 106.00 106.38 3.2K
11:05 106.34 106.34 106.34 106.34 1.1K
11:07 106.26 106.26 106.26 106.26 0.3K
11:08 106.27 106.27 106.27 106.27 0.1K
11:09 106.28 106.28 106.28 106.28 0.1K
11:10 106.00 106.00 106.00 106.00 1.3K
11:12 106.01 106.01 105.39 105.39 1.6K
11:13 105.20 105.39 105.20 105.39 0.4K
11:14 105.67 105.67 105.48 105.48 0.3K
11:15 105.39 105.55 105.39 105.55 0.3K
11:17 105.39 105.39 105.39 105.39 0.3K
11:19 105.39 105.39 105.30 105.30 0.6K
11:20 105.46 105.46 105.28 105.38 1.2K
11:21 105.59 105.69 105.59 105.69 0.7K
11:22 105.74 105.74 105.74 105.74 0.1K
11:24 105.37 105.56 105.37 105.56 2.9K
11:25 105.45 105.45 105.45 105.45 1.6K
11:26 105.58 105.60 105.58 105.60 0.8K
11:27 105.74 105.74 105.74 105.74 0.3K
11:28 105.70 105.70 105.61 105.61 3.3K
11:29 105.48 105.48 105.45 105.45 1.0K
11:30 105.44 105.61 105.38 105.61 4.7K
11:31 105.60 105.60 105.60 105.60 0.2K
11:32 105.70 105.82 105.70 105.82 1.3K
11:33 105.98 106.00 105.21 105.21 13.4K
11:34 105.79 105.79 105.76 105.76 0.7K
11:35 105.70 105.74 105.70 105.74 1.3K
11:38 105.50 105.50 105.50 105.50 0.2K
11:40 105.50 105.50 105.50 105.50 0.1K
11:41 105.76 105.76 105.76 105.76 0.6K
11:42 105.74 105.74 105.73 105.73 0.3K
11:43 105.69 105.74 105.69 105.74 0.6K
11:45 105.54 105.54 105.54 105.54 0.4K
11:53 106.06 106.06 106.06 106.06 1.0K
11:55 105.80 105.80 105.80 105.80 1.2K
11:56 105.87 105.87 105.87 105.87 0.2K
11:57 105.88 106.31 105.88 106.31 8.4K
11:58 106.45 106.49 106.45 106.49 0.8K
11:59 106.65 106.86 106.65 106.79 2.8K
12:00 106.91 107.00 106.80 107.00 0.9K
12:01 106.99 107.00 106.95 106.95 1.2K
12:04 107.08 107.08 107.08 107.08 0.2K
12:05 106.80 106.97 106.80 106.97 1.4K
12:06 106.95 106.95 106.95 106.95 1.0K
12:07 106.90 106.90 106.90 106.90 0.3K
12:09 107.00 107.00 106.99 106.99 0.2K
12:10 106.98 106.98 106.98 106.98 0.1K
12:12 106.90 107.00 106.87 106.87 4.4K
12:15 107.00 107.00 107.00 107.00 0.6K
12:16 107.00 107.00 107.00 107.00 0.7K
12:18 107.09 107.09 107.09 107.09 0.6K
12:24 107.00 107.00 107.00 107.00 0.4K
12:36 107.05 107.05 107.05 107.05 1.5K
12:37 107.08 107.24 107.08 107.24 1.7K
12:38 107.23 107.23 107.06 107.06 2.0K
12:39 107.17 107.17 107.17 107.17 1.4K
12:40 107.02 107.06 107.02 107.03 1.6K
12:41 107.05 107.13 107.00 107.12 1.4K
12:42 107.10 107.10 107.00 107.00 2.0K
12:43 107.00 107.00 107.00 107.00 0.7K
12:44 107.01 107.01 107.00 107.00 0.5K
12:45 107.07 107.07 107.00 107.00 0.4K
12:46 107.06 107.06 107.00 107.03 0.7K
12:47 107.00 107.00 106.90 106.90 7.6K
12:48 106.85 107.00 106.85 106.91 4.2K
12:49 106.85 106.90 106.80 106.90 1.5K
12:50 106.86 106.88 106.85 106.85 3.4K
12:51 106.85 106.93 106.85 106.93 1.2K
12:52 106.88 106.92 106.88 106.90 1.5K
12:53 106.90 106.91 106.90 106.91 0.4K
12:54 106.95 107.00 106.95 107.00 8.2K
12:56 107.00 107.00 106.99 107.00 7.9K
12:57 107.00 107.00 107.00 107.00 0.9K
13:06 106.97 106.97 106.97 106.97 0.2K
13:07 106.97 106.97 106.97 106.97 0.8K
13:14 106.97 106.97 106.97 106.97 0.6K
13:15 106.97 106.97 106.97 106.97 0.4K
13:29 106.97 106.97 106.97 106.97 0.1K
13:31 107.00 107.00 106.97 106.97 5.0K
13:33 107.04 107.04 106.97 106.97 4.1K
13:41 107.11 107.11 107.11 107.11 0.6K
13:50 107.04 107.04 107.04 107.04 0.4K
13:51 107.04 107.04 107.04 107.04 0.2K
13:52 107.03 107.03 107.03 107.03 1.1K
13:53 107.00 107.00 107.00 107.00 1.8K
13:56 106.91 106.91 106.91 106.91 0.8K
14:20 106.85 107.00 106.85 107.00 0.3K
14:23 107.00 107.00 106.91 106.91 2.6K
14:30 106.91 107.00 106.91 107.00 1.4K
14:31 106.90 107.00 106.90 107.00 26.7K
14:32 107.00 107.00 107.00 107.00 1.6K
14:33 107.00 107.00 106.98 106.98 0.9K
14:35 106.99 106.99 106.99 106.99 0.4K
14:37 106.98 106.98 106.98 106.98 0.4K
14:38 107.00 107.11 107.00 107.00 2.8K
14:39 107.05 107.11 106.62 106.62 6.0K
14:41 106.62 107.00 106.56 106.56 1.9K
14:42 106.99 106.99 106.99 106.99 0.5K
14:43 106.99 107.00 106.99 106.99 0.7K
14:44 106.98 106.99 106.56 106.56 2.8K
14:45 106.99 107.00 106.99 107.00 1.0K
14:46 107.04 107.04 107.00 107.00 0.5K
14:47 107.07 107.07 107.07 107.07 0.2K
14:49 107.00 107.00 107.00 107.00 0.2K
14:50 107.11 107.11 107.11 107.11 0.1K
14:51 107.11 107.12 107.07 107.07 0.4K
14:52 107.15 107.15 107.15 107.15 0.1K
14:55 106.63 106.63 106.63 106.63 0.2K
15:11 107.00 107.00 107.00 107.00 2.7K
15:12 107.00 107.00 107.00 107.00 2.3K
15:15 107.12 107.12 107.12 107.12 1.2K
15:16 106.97 106.97 106.97 106.97 0.1K
15:18 106.80 106.80 106.80 106.80 0.1K
15:19 107.25 107.25 106.94 106.94 0.6K
15:25 107.13 107.13 107.01 107.01 0.3K
15:30 107.15 107.15 107.10 107.10 0.7K
15:31 107.10 107.10 107.10 107.10 0.3K
15:33 107.10 107.10 107.10 107.10 0.3K
15:34 107.15 107.15 107.00 107.00 0.9K
15:36 107.08 107.11 107.08 107.11 1.4K
15:37 107.11 107.11 107.11 107.11 1.7K
15:38 107.11 107.11 107.06 107.11 1.0K
15:39 107.15 107.15 107.15 107.15 1.7K
15:40 107.15 107.15 107.10 107.11 1.9K
15:41 107.10 107.10 107.10 107.10 0.7K
15:42 107.00 107.03 107.00 107.03 3.9K
15:43 107.03 107.16 107.03 107.16 0.6K
15:44 107.20 107.20 107.01 107.01 1.2K
15:46 107.07 107.07 107.07 107.07 0.8K
15:47 107.08 107.08 107.08 107.08 0.7K
15:48 107.11 107.11 107.11 107.11 1.1K
15:50 107.15 107.17 107.15 107.17 1.3K
15:51 107.15 107.16 107.15 107.16 2.0K
15:52 107.15 107.15 107.00 107.06 3.1K
15:53 107.15 107.15 107.06 107.06 1.7K
15:54 107.06 107.11 107.06 107.11 0.8K
15:55 107.16 107.17 107.16 107.17 1.0K
15:58 107.15 107.15 107.09 107.09 0.5K
15:59 107.13 107.13 107.00 107.00 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available