Microstrategy Prf

STRK
🏛️ usa →
88.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 92.34 92.34 92.34 92.34 3.8K
09:31 92.76 92.76 92.76 92.76 0.4K
09:33 92.86 92.86 92.86 92.86 0.6K
09:34 92.70 92.70 92.67 92.67 0.4K
09:36 92.60 92.80 92.60 92.80 3.0K
09:40 92.68 92.68 92.68 92.68 0.2K
09:43 92.72 92.72 92.72 92.72 0.3K
09:45 92.78 92.81 92.76 92.81 3.2K
09:46 92.81 92.81 92.81 92.81 0.1K
09:47 92.74 92.74 92.74 92.74 0.3K
09:48 92.81 92.81 92.81 92.81 1.3K
09:50 93.00 93.00 93.00 93.00 0.3K
09:51 92.96 92.96 92.96 92.96 0.2K
09:53 92.89 93.00 92.89 93.00 0.7K
09:54 93.00 93.00 93.00 93.00 2.5K
09:55 92.96 92.96 92.96 92.96 0.3K
09:57 92.96 93.00 92.96 92.99 0.9K
09:58 92.96 93.00 92.95 93.00 1.0K
09:59 92.95 92.95 92.95 92.95 0.8K
10:00 92.73 92.89 92.73 92.81 4.1K
10:01 92.95 92.98 92.95 92.98 0.6K
10:03 92.90 92.90 92.90 92.90 0.8K
10:05 92.90 92.90 92.90 92.90 0.4K
10:07 92.82 92.82 92.81 92.81 0.9K
10:09 92.90 92.90 92.90 92.90 0.7K
10:11 92.89 92.89 92.79 92.79 0.8K
10:12 92.78 92.78 92.78 92.78 0.8K
10:13 92.84 92.84 92.84 92.84 0.8K
10:16 92.79 92.79 92.79 92.79 1.6K
10:19 92.79 92.79 92.78 92.78 2.4K
10:20 92.72 92.72 92.72 92.72 0.2K
10:21 92.66 92.68 92.66 92.68 2.6K
10:23 92.81 92.81 92.72 92.81 0.8K
10:24 92.77 92.77 92.77 92.77 1.2K
10:26 92.65 92.65 92.61 92.61 2.8K
10:28 92.99 92.99 92.99 92.99 0.7K
10:32 92.68 92.68 92.67 92.67 1.5K
10:36 92.69 92.72 92.69 92.72 1.3K
10:37 92.74 92.74 92.74 92.74 0.7K
10:40 92.74 92.74 92.74 92.74 1.0K
10:42 92.71 92.71 92.70 92.70 0.7K
10:43 92.55 92.56 92.54 92.55 5.4K
10:44 92.55 92.55 92.55 92.55 1.2K
10:46 92.70 92.70 92.70 92.70 0.1K
10:47 92.72 92.72 92.72 92.72 1.7K
10:48 92.79 92.79 92.79 92.79 0.4K
10:49 92.58 92.59 92.44 92.55 2.7K
10:50 92.55 92.55 92.55 92.55 0.6K
10:56 92.60 92.68 92.60 92.68 3.1K
10:57 92.56 92.60 92.54 92.60 4.8K
11:01 92.66 92.66 92.66 92.66 0.4K
11:03 92.59 92.59 92.59 92.59 0.7K
11:07 92.58 92.58 92.58 92.58 0.2K
11:08 92.55 92.58 92.55 92.58 0.4K
11:09 92.55 92.55 92.55 92.55 0.5K
11:12 92.65 92.65 92.65 92.65 0.5K
11:13 92.58 92.58 92.58 92.58 0.2K
11:15 92.56 92.56 92.56 92.56 0.7K
11:26 92.63 92.63 92.60 92.60 0.9K
11:27 92.55 92.55 92.55 92.55 0.7K
11:29 92.58 92.58 92.58 92.58 0.1K
11:30 92.55 92.55 92.55 92.55 0.1K
11:31 92.63 92.63 92.63 92.63 0.3K
11:34 92.55 92.55 92.55 92.55 0.3K
11:35 92.55 92.55 92.55 92.55 0.2K
11:37 92.54 92.54 92.54 92.54 0.6K
11:38 92.54 92.54 92.54 92.54 0.2K
11:39 92.55 92.55 92.55 92.55 0.7K
11:41 92.63 92.63 92.63 92.63 0.2K
11:42 92.57 92.57 92.57 92.57 0.5K
11:45 92.61 92.61 92.61 92.61 1.2K
11:46 92.53 92.53 92.53 92.53 0.8K
11:48 92.56 92.56 92.56 92.56 0.5K
11:49 92.54 92.54 92.54 92.54 0.3K
11:51 92.50 92.50 92.50 92.50 0.9K
11:52 92.60 92.63 92.60 92.63 0.7K
11:58 92.55 92.55 92.55 92.55 0.8K
12:00 92.37 92.37 92.37 92.37 0.7K
12:09 92.52 92.52 92.52 92.52 0.3K
12:10 92.37 92.37 92.37 92.37 1.6K
12:15 92.45 92.45 92.45 92.45 0.4K
12:27 92.25 92.25 92.25 92.25 1.9K
12:43 92.46 92.46 92.46 92.46 0.4K
12:44 92.45 92.45 92.45 92.45 0.1K
12:46 92.45 92.45 92.45 92.45 0.5K
12:49 92.55 92.55 92.55 92.55 0.2K
12:50 92.41 92.41 92.40 92.40 1.1K
12:51 92.41 92.41 92.41 92.41 2.0K
12:52 92.41 92.41 92.41 92.41 0.6K
12:55 92.39 92.39 92.39 92.39 9.8K
12:59 92.26 92.26 91.78 91.78 20.1K
13:00 91.65 91.65 91.65 91.65 1.3K
13:02 92.00 92.00 92.00 92.00 0.1K
13:03 92.14 92.14 92.02 92.02 1.4K
13:05 92.10 92.10 92.10 92.10 0.2K
13:06 91.68 91.68 91.68 91.68 0.4K
13:09 91.87 91.87 91.87 91.87 0.4K
13:11 91.98 91.98 91.98 91.98 0.2K
13:13 91.95 91.95 91.95 91.95 1.0K
13:14 91.84 91.94 91.80 91.80 1.4K
13:15 91.79 91.79 91.79 91.79 0.7K
13:19 91.79 91.79 91.79 91.79 0.2K
13:20 91.73 91.73 91.73 91.73 0.1K
13:22 91.73 91.73 91.73 91.73 0.7K
13:23 91.61 91.61 91.61 91.61 0.2K
13:26 91.67 91.67 91.67 91.67 0.4K
13:27 91.73 91.73 91.61 91.61 0.7K
13:28 91.66 91.66 91.65 91.65 1.7K
13:30 91.61 91.61 91.61 91.61 0.2K
13:31 91.81 91.81 91.81 91.81 0.2K
13:32 91.65 91.65 91.61 91.61 1.1K
13:33 91.73 91.73 91.65 91.65 0.3K
13:35 91.70 91.86 91.70 91.72 0.4K
13:38 91.92 92.00 91.86 91.87 5.4K
13:40 91.76 91.76 91.76 91.76 0.3K
13:50 91.89 91.89 91.89 91.89 0.1K
13:51 91.95 91.95 91.95 91.95 0.3K
13:55 91.93 91.93 91.93 91.93 0.5K
14:00 91.93 91.93 91.93 91.93 0.4K
14:01 92.01 92.01 92.01 92.01 0.6K
14:03 91.93 92.01 91.93 92.01 0.5K
14:04 91.93 91.93 91.93 91.93 0.4K
14:07 91.93 91.93 91.93 91.93 1.0K
14:08 91.93 91.93 91.93 91.93 0.1K
14:09 91.95 91.95 91.95 91.95 0.6K
14:11 91.98 91.98 91.98 91.98 0.1K
14:13 91.93 91.93 91.93 91.93 0.4K
14:14 91.84 91.84 91.71 91.71 3.1K
14:15 91.70 91.80 91.66 91.79 2.3K
14:17 91.75 91.75 91.75 91.75 0.3K
14:18 91.74 91.76 91.74 91.76 0.2K
14:19 91.77 91.85 91.77 91.85 1.3K
14:20 91.79 91.79 91.79 91.79 0.2K
14:21 91.78 91.78 91.78 91.78 0.2K
14:26 91.78 91.78 91.78 91.78 0.2K
14:27 91.75 91.75 91.75 91.75 0.2K
14:28 91.79 91.79 91.71 91.71 2.2K
14:29 91.70 91.70 91.70 91.70 0.3K
14:31 91.71 91.71 91.71 91.71 0.5K
14:33 91.71 91.71 91.65 91.65 0.6K
14:34 91.66 91.66 91.64 91.64 1.1K
14:35 91.52 91.75 91.52 91.75 0.7K
14:37 91.63 91.63 91.63 91.63 0.2K
14:38 91.55 91.71 91.55 91.71 1.0K
14:40 91.52 91.52 91.52 91.52 0.1K
14:41 91.77 91.77 91.77 91.77 0.5K
14:46 92.01 92.01 91.77 91.77 0.3K
14:51 92.01 92.01 92.01 92.01 0.2K
14:53 91.66 91.66 91.66 91.66 0.3K
15:00 91.61 91.61 91.61 91.61 0.4K
15:02 91.78 91.78 91.76 91.78 1.6K
15:03 91.78 91.78 91.77 91.77 0.5K
15:04 91.77 91.78 91.76 91.78 3.9K
15:06 91.80 91.80 91.80 91.80 4.9K
15:11 91.72 91.72 91.72 91.72 1.0K
15:14 91.70 91.70 91.62 91.62 0.6K
15:19 91.69 91.69 91.69 91.69 4.3K
15:20 91.71 91.71 91.71 91.71 2.0K
15:23 91.71 91.71 91.71 91.71 0.2K
15:24 91.64 91.71 91.62 91.71 0.6K
15:25 91.71 91.71 91.71 91.71 2.2K
15:26 91.71 91.71 91.71 91.71 0.1K
15:27 91.71 91.71 91.71 91.71 0.7K
15:28 91.71 91.71 91.70 91.70 0.7K
15:29 91.76 91.76 91.76 91.76 0.2K
15:32 91.79 91.79 91.79 91.79 0.4K
15:35 91.64 91.64 91.64 91.64 0.3K
15:36 91.79 91.79 91.79 91.79 0.2K
15:39 91.76 91.76 91.75 91.75 0.5K
15:45 91.75 91.75 91.75 91.75 0.1K
15:46 91.78 91.78 91.75 91.75 1.1K
15:48 91.62 91.62 91.62 91.62 0.6K
15:51 91.73 91.73 91.73 91.73 0.4K
15:53 91.72 91.72 91.72 91.72 2.8K
15:58 91.77 91.77 91.68 91.68 0.8K
15:59 91.63 91.70 91.27 91.27 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available