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
09:30 104.86 104.86 104.50 104.50 3.6K
09:31 105.00 105.00 105.00 105.00 0.2K
09:32 105.00 105.00 105.00 105.00 7.3K
09:35 105.00 105.00 104.50 104.50 1.0K
09:37 105.00 105.00 105.00 105.00 0.1K
09:38 105.00 105.00 104.50 104.50 1.6K
09:41 104.50 104.50 104.50 104.50 0.2K
09:42 105.00 105.00 105.00 105.00 0.3K
09:43 104.50 104.50 104.50 104.50 0.2K
09:44 104.50 105.00 104.50 105.00 1.4K
09:46 104.51 104.56 104.50 104.56 7.3K
09:48 104.50 104.50 104.50 104.50 0.2K
09:50 104.68 104.68 104.68 104.68 0.3K
09:52 104.52 104.56 104.52 104.56 1.1K
09:53 104.73 104.75 104.73 104.75 1.5K
09:54 104.62 104.62 104.60 104.62 0.5K
09:55 104.99 104.99 104.99 104.99 1.3K
10:00 104.25 104.41 104.25 104.41 0.4K
10:01 104.41 104.41 104.36 104.36 0.6K
10:03 104.38 104.38 104.38 104.38 1.6K
10:04 104.27 104.27 104.27 104.27 0.2K
10:05 104.27 104.27 104.27 104.27 0.3K
10:06 104.36 104.36 104.25 104.25 1.5K
10:08 104.41 104.41 104.41 104.41 0.1K
10:09 104.41 104.41 104.41 104.41 0.2K
10:10 104.41 104.41 104.25 104.25 3.7K
10:11 104.41 104.41 104.41 104.41 2.7K
10:17 104.25 104.25 104.25 104.25 0.5K
10:19 104.25 104.25 104.25 104.25 0.2K
10:23 104.45 104.45 104.41 104.41 1.0K
10:24 104.42 104.42 104.42 104.42 0.1K
10:25 104.41 104.42 104.41 104.42 3.1K
10:26 104.30 104.30 104.30 104.30 1.0K
10:30 103.99 103.99 103.99 103.99 1.9K
10:32 104.00 104.00 104.00 104.00 0.6K
10:35 103.86 103.97 103.86 103.97 1.6K
10:36 103.87 103.93 103.85 103.85 1.1K
10:37 103.68 103.68 103.68 103.68 0.6K
10:38 103.68 103.68 103.68 103.68 0.6K
10:39 103.50 103.55 103.50 103.55 7.9K
10:40 103.49 103.71 103.48 103.71 1.3K
10:42 103.80 103.80 103.60 103.60 1.9K
10:43 103.50 103.50 103.50 103.50 1.0K
10:45 103.37 103.37 103.37 103.37 1.4K
10:47 103.33 103.37 103.33 103.37 0.8K
10:48 103.45 103.45 103.02 103.02 2.0K
10:49 103.08 103.39 103.08 103.35 2.5K
10:50 103.04 103.34 103.04 103.34 3.9K
10:51 103.36 103.36 103.04 103.04 0.9K
10:52 103.31 103.31 103.03 103.03 0.7K
10:53 103.03 103.03 103.03 103.03 0.5K
10:55 103.42 103.42 103.42 103.42 0.3K
10:57 103.21 103.29 103.21 103.29 0.3K
11:00 103.40 103.40 103.40 103.40 0.4K
11:07 103.02 103.22 103.02 103.22 0.6K
11:08 103.21 103.21 103.21 103.21 0.5K
11:09 103.02 103.02 102.93 102.93 2.4K
11:16 102.89 102.89 102.89 102.89 1.6K
11:20 103.47 103.47 103.47 103.47 0.3K
11:22 103.30 103.30 103.30 103.30 0.5K
11:29 103.30 103.30 103.22 103.22 0.6K
11:33 103.28 103.28 103.28 103.28 0.3K
11:34 103.11 103.11 103.11 103.11 0.1K
11:35 103.11 103.11 103.11 103.11 0.4K
11:43 103.00 103.15 103.00 103.15 5.6K
11:48 103.07 103.07 103.07 103.07 0.2K
11:52 103.17 103.17 103.17 103.17 0.2K
11:54 103.14 103.29 103.14 103.29 1.2K
11:55 103.36 103.37 103.34 103.36 1.6K
11:56 103.35 103.45 103.35 103.45 1.4K
11:57 103.31 103.31 103.31 103.31 0.3K
11:58 103.33 103.37 103.33 103.37 1.3K
11:59 103.42 103.42 103.38 103.38 0.4K
12:00 103.42 103.42 103.39 103.40 1.7K
12:04 103.34 103.34 103.34 103.34 0.7K
12:05 103.35 103.35 103.30 103.30 1.4K
12:07 103.30 103.30 103.30 103.30 0.9K
12:08 103.24 103.24 103.24 103.24 0.3K
12:09 103.35 103.35 103.35 103.35 0.7K
12:15 103.35 103.35 103.35 103.35 0.3K
12:17 103.24 103.24 103.23 103.23 2.3K
12:30 102.75 102.75 102.75 102.75 1.0K
12:35 103.11 103.11 103.11 103.11 0.5K
12:42 102.98 102.98 102.98 102.98 0.2K
12:50 102.98 102.98 102.98 102.98 3.5K
12:52 103.00 103.00 103.00 103.00 1.6K
12:55 103.02 103.02 103.02 103.02 0.9K
13:05 103.34 103.34 103.23 103.23 8.9K
13:06 103.28 103.28 103.20 103.20 0.3K
13:07 103.24 103.24 103.24 103.24 0.5K
13:08 103.38 103.38 103.38 103.38 0.3K
13:09 103.40 103.40 103.38 103.39 1.5K
13:10 103.38 103.38 103.33 103.33 1.1K
13:11 103.32 103.33 103.32 103.33 0.8K
13:12 103.31 103.34 103.19 103.19 0.6K
13:13 103.25 103.29 103.25 103.29 2.0K
13:14 103.32 103.35 103.30 103.35 0.6K
13:20 103.25 103.25 103.23 103.23 0.3K
13:22 103.22 103.22 103.20 103.20 0.2K
13:24 103.14 103.14 103.14 103.14 0.1K
13:25 103.15 103.15 103.00 103.00 0.5K
13:28 103.30 103.30 103.30 103.30 0.4K
13:32 103.26 103.26 103.26 103.26 0.1K
13:34 103.40 103.40 103.40 103.40 0.5K
13:36 103.17 103.17 103.17 103.17 0.2K
13:37 103.09 103.25 103.09 103.25 0.9K
13:38 103.18 103.18 103.17 103.17 0.6K
13:40 103.30 103.30 103.30 103.30 2.0K
13:43 103.35 103.35 103.35 103.35 0.2K
13:46 103.30 103.30 103.30 103.30 0.3K
13:52 103.49 103.49 103.49 103.49 0.3K
13:55 103.54 103.54 103.54 103.54 1.0K
13:58 103.35 103.59 103.27 103.59 1.1K
13:59 103.30 103.30 103.28 103.28 0.8K
14:01 103.45 103.45 103.30 103.34 0.9K
14:04 103.22 103.24 103.22 103.24 0.6K
14:10 103.00 103.00 103.00 103.00 0.4K
14:11 103.08 103.08 103.06 103.06 0.5K
14:16 103.07 103.07 103.02 103.02 0.8K
14:21 103.10 103.13 103.10 103.13 0.9K
14:23 103.14 103.14 103.13 103.13 0.2K
14:24 103.02 103.02 103.02 103.02 3.0K
14:25 103.25 103.25 103.25 103.25 0.2K
14:29 103.20 103.20 103.20 103.20 1.8K
14:30 103.25 103.25 103.25 103.25 0.6K
14:31 103.22 103.22 103.22 103.22 0.4K
14:37 103.00 103.00 103.00 103.00 0.2K
14:40 103.18 103.18 103.12 103.12 0.6K
14:42 102.99 102.99 102.99 102.99 0.4K
14:44 103.12 103.16 103.12 103.16 0.5K
14:50 103.12 103.12 103.12 103.12 0.4K
14:53 103.02 103.02 103.02 103.02 1.2K
14:59 103.05 103.05 102.97 102.97 3.0K
15:01 103.05 103.05 103.05 103.05 0.3K
15:03 102.92 102.92 102.92 102.92 0.2K
15:07 103.00 103.00 103.00 103.00 0.2K
15:08 103.00 103.00 103.00 103.00 0.1K
15:09 103.13 103.13 103.13 103.13 0.1K
15:12 103.13 103.13 103.13 103.13 0.2K
15:17 103.25 103.25 103.25 103.25 0.3K
15:18 103.18 103.18 103.18 103.18 0.8K
15:20 103.21 103.21 103.21 103.21 0.2K
15:21 103.20 103.20 103.20 103.20 0.1K
15:23 103.06 103.06 103.06 103.06 4.2K
15:35 103.00 103.00 103.00 103.00 0.7K
15:39 103.10 103.10 103.10 103.10 0.2K
15:48 102.99 102.99 102.99 102.99 0.9K
15:49 103.01 103.01 103.01 103.01 1.0K
15:51 102.90 102.90 102.90 102.90 0.4K
15:53 102.85 103.06 102.85 103.06 0.7K
15:56 102.93 102.93 102.93 102.93 0.2K
15:58 102.93 102.93 102.93 102.93 0.6K
15:59 102.90 102.90 102.80 102.89 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available