Intuitive Machines

LUNR
🏛️ usa →
12.48
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 22.38 22.76 21.30 22.76 959.5K
09:32 22.63 22.89 22.25 22.36 192.7K
09:33 22.27 22.27 21.81 21.81 116.0K
09:34 21.95 22.14 21.93 22.02 83.2K
09:35 21.84 21.84 21.54 21.67 122.4K
09:36 21.74 21.86 21.74 21.81 169.5K
09:37 21.75 21.75 21.39 21.48 82.0K
09:38 21.42 21.59 21.36 21.52 62.6K
09:39 21.44 21.50 21.41 21.50 57.2K
09:40 21.46 21.58 21.39 21.40 46.4K
09:41 21.31 21.43 21.30 21.43 60.1K
09:42 21.39 21.39 21.25 21.25 56.3K
09:43 21.17 21.34 21.17 21.34 72.1K
09:44 21.39 21.51 21.39 21.49 33.2K
09:45 21.43 21.43 21.20 21.24 34.9K
09:46 21.32 21.45 21.32 21.42 23.3K
09:47 21.52 21.55 21.40 21.43 31.6K
09:48 21.38 21.41 21.30 21.32 21.1K
09:49 21.37 21.48 21.37 21.48 19.7K
09:50 21.48 21.48 21.41 21.48 14.5K
09:51 21.45 21.45 21.35 21.35 23.2K
09:52 21.30 21.48 21.30 21.48 38.7K
09:53 21.56 21.56 21.46 21.50 29.7K
09:54 21.52 21.58 21.46 21.58 23.0K
09:55 21.68 21.84 21.68 21.84 79.1K
09:56 21.75 21.81 21.68 21.72 60.9K
09:57 21.76 21.76 21.67 21.71 39.7K
09:58 21.70 21.70 21.52 21.56 37.6K
09:59 21.54 21.66 21.54 21.58 15.6K
10:00 21.61 21.79 21.61 21.75 25.7K
10:01 21.80 21.80 21.68 21.68 21.4K
10:02 21.73 21.81 21.72 21.81 17.6K
10:03 21.78 21.80 21.54 21.54 68.5K
10:04 21.40 21.54 21.40 21.52 46.8K
10:05 21.51 21.53 21.43 21.53 37.6K
10:06 21.47 21.47 21.40 21.43 11.8K
10:07 21.46 21.56 21.42 21.56 53.6K
10:08 21.58 21.67 21.56 21.67 28.5K
10:09 21.68 21.75 21.64 21.75 41.2K
10:10 21.68 21.68 21.54 21.54 20.5K
10:11 21.55 21.62 21.46 21.46 19.9K
10:12 21.52 21.62 21.52 21.60 7.4K
10:13 21.56 21.68 21.56 21.68 63.9K
10:14 21.67 21.73 21.64 21.70 23.6K
10:15 21.69 21.70 21.64 21.64 11.8K
10:16 21.70 21.75 21.69 21.75 34.6K
10:17 21.80 21.92 21.80 21.83 58.5K
10:18 21.94 22.15 21.94 22.08 97.1K
10:19 22.01 22.04 21.96 22.04 45.8K
10:20 22.07 22.10 21.98 21.98 33.3K
10:21 21.96 22.09 21.93 22.09 34.2K
10:22 22.10 22.10 22.03 22.10 51.4K
10:23 22.08 22.10 21.99 21.99 20.3K
10:24 22.03 22.08 22.03 22.05 16.6K
10:25 22.01 22.07 22.01 22.06 50.6K
10:26 22.01 22.08 21.98 22.06 32.9K
10:27 22.01 22.07 22.01 22.02 7.0K
10:28 22.04 22.18 22.04 22.16 36.4K
10:29 22.18 22.25 22.10 22.25 56.6K
10:30 22.26 22.29 22.24 22.27 72.9K
10:31 22.28 22.28 22.19 22.23 58.8K
10:32 22.15 22.27 22.15 22.23 49.7K
10:33 22.35 22.37 22.34 22.34 61.0K
10:34 22.36 22.42 22.33 22.42 67.8K
10:35 22.46 22.50 22.40 22.40 75.0K
10:36 22.36 22.39 22.32 22.37 47.6K
10:37 22.42 22.48 22.32 22.44 73.8K
10:38 22.45 22.45 22.35 22.39 60.9K
10:39 22.34 22.41 22.30 22.41 64.1K
10:40 22.43 22.49 22.42 22.45 63.6K
10:41 22.48 22.60 22.46 22.46 82.1K
10:42 22.44 22.52 22.44 22.47 37.9K
10:43 22.41 22.41 22.22 22.22 44.1K
10:44 22.19 22.26 22.18 22.19 45.5K
10:45 22.21 22.21 22.14 22.19 28.4K
10:46 22.14 22.14 21.99 22.02 104.2K
10:47 22.01 22.01 21.88 21.88 64.8K
10:48 21.83 21.83 21.76 21.76 75.6K
10:49 21.70 21.78 21.70 21.74 40.2K
10:50 21.74 21.78 21.72 21.73 41.5K
10:51 21.74 21.80 21.72 21.80 26.1K
10:52 21.83 21.84 21.70 21.70 135.9K
10:53 21.66 21.67 21.60 21.67 41.5K
10:54 21.61 21.61 21.55 21.55 30.9K
10:55 21.58 21.61 21.57 21.57 16.2K
10:56 21.55 21.55 21.48 21.48 39.3K
10:57 21.48 21.48 21.30 21.31 142.4K
10:58 21.31 21.31 21.22 21.25 86.8K
10:59 21.24 21.41 21.19 21.41 67.7K
11:00 21.40 21.44 21.37 21.37 31.3K
11:01 21.40 21.41 21.25 21.31 25.0K
11:02 21.28 21.33 21.27 21.28 25.1K
11:03 21.25 21.27 21.21 21.27 65.8K
11:04 21.18 21.20 21.07 21.07 75.6K
11:05 21.05 21.24 21.05 21.24 39.0K
11:06 21.31 21.31 21.18 21.20 29.7K
11:07 21.21 21.21 21.15 21.21 26.0K
11:08 21.19 21.25 21.19 21.24 30.2K
11:09 21.23 21.30 21.23 21.27 34.5K
11:10 21.29 21.30 21.27 21.28 58.1K
11:11 21.27 21.27 21.17 21.22 28.2K
11:12 21.22 21.23 21.16 21.16 18.1K
11:13 21.14 21.25 21.14 21.20 24.0K
11:14 21.20 21.20 21.05 21.05 42.2K
11:15 20.95 20.95 20.75 20.75 261.6K
11:16 20.86 20.95 20.86 20.95 41.6K
11:17 20.96 21.04 20.93 20.96 34.3K
11:18 20.93 20.93 20.82 20.82 32.3K
11:19 20.78 20.79 20.65 20.65 52.1K
11:20 20.68 20.68 20.61 20.61 43.4K
11:21 20.61 20.61 20.41 20.51 115.9K
11:22 20.45 20.50 20.42 20.45 52.6K
11:23 20.45 20.45 20.25 20.25 69.5K
11:24 20.29 20.36 20.29 20.34 38.1K
11:25 20.30 20.38 20.30 20.36 37.8K
11:26 20.31 20.31 20.21 20.21 93.3K
11:27 20.19 20.28 20.19 20.24 60.4K
11:28 20.28 20.28 20.15 20.15 45.0K
11:29 20.20 20.20 20.11 20.14 68.2K
11:30 20.08 20.19 20.08 20.18 47.6K
11:31 20.19 20.31 20.19 20.21 39.8K
11:32 20.20 20.24 20.20 20.24 23.3K
11:33 20.21 20.24 20.21 20.24 30.1K
11:34 20.25 20.25 20.11 20.17 49.2K
11:35 20.14 20.19 20.13 20.15 27.2K
11:36 20.14 20.19 20.10 20.18 130.7K
11:37 20.20 20.23 20.18 20.20 26.8K
11:38 20.22 20.22 20.12 20.12 18.1K
11:39 20.13 20.24 20.11 20.24 543.5K
11:40 20.26 20.29 20.18 20.24 58.4K
11:41 20.27 20.28 20.21 20.21 11.9K
11:42 20.28 20.28 20.16 20.16 42.7K
11:43 20.13 20.20 20.12 20.20 22.3K
11:44 20.22 20.29 20.22 20.29 22.2K
11:45 20.32 20.35 20.29 20.34 54.1K
11:46 20.37 20.37 20.34 20.34 34.0K
11:47 20.34 20.34 20.32 20.33 31.6K
11:48 20.30 20.39 20.30 20.36 21.2K
11:49 20.34 20.44 20.31 20.39 40.5K
11:50 20.41 20.41 20.24 20.31 23.2K
11:51 20.33 20.35 20.32 20.33 9.2K
11:52 20.36 20.36 20.34 20.36 29.2K
11:53 20.38 20.38 20.31 20.35 26.7K
11:54 20.37 20.54 20.37 20.52 16.1K
11:55 20.49 20.49 20.40 20.46 21.2K
11:56 20.46 20.50 20.42 20.50 8.7K
11:57 20.47 20.51 20.43 20.44 12.6K
11:58 20.43 20.49 20.43 20.49 15.5K
11:59 20.50 20.52 20.49 20.50 18.1K
12:00 20.49 20.57 20.49 20.54 16.6K
12:01 20.55 20.68 20.55 20.68 32.9K
12:02 20.72 20.72 20.61 20.62 45.4K
12:03 20.63 20.74 20.63 20.71 40.0K
12:04 20.66 20.67 20.62 20.67 15.0K
12:05 20.69 20.72 20.65 20.71 18.0K
12:06 20.72 20.78 20.72 20.78 20.0K
12:07 20.77 20.79 20.72 20.78 15.7K
12:08 20.82 20.82 20.79 20.79 13.4K
12:09 20.83 20.83 20.80 20.80 31.3K
12:10 20.77 20.82 20.77 20.81 25.6K
12:11 20.81 20.83 20.78 20.80 13.3K
12:12 20.80 20.84 20.80 20.80 32.0K
12:13 20.80 20.83 20.80 20.82 15.5K
12:14 20.80 20.83 20.80 20.83 21.2K
12:15 20.85 20.92 20.85 20.90 58.2K
12:16 20.92 20.92 20.82 20.85 21.3K
12:17 20.85 20.90 20.80 20.88 9.7K
12:18 20.88 20.92 20.86 20.92 17.3K
12:19 20.87 20.87 20.85 20.86 32.5K
12:20 20.89 20.89 20.83 20.84 23.8K
12:21 20.85 20.89 20.85 20.85 13.5K
12:22 20.84 20.86 20.78 20.82 19.6K
12:23 20.80 20.88 20.80 20.85 10.8K
12:24 20.84 20.95 20.84 20.92 13.4K
12:25 20.95 21.02 20.95 21.01 35.2K
12:26 21.04 21.04 20.94 20.94 16.4K
12:27 20.98 21.00 20.93 20.93 7.2K
12:28 20.93 20.94 20.89 20.90 11.7K
12:29 20.92 20.93 20.91 20.91 9.1K
12:30 20.93 20.94 20.91 20.91 7.5K
12:31 20.92 20.96 20.92 20.94 9.1K
12:32 20.94 20.94 20.82 20.82 11.5K
12:33 20.85 20.89 20.84 20.84 6.3K
12:34 20.84 20.87 20.82 20.86 16.4K
12:35 20.85 20.89 20.85 20.89 2.5K
12:36 20.89 21.03 20.89 21.03 7.9K
12:37 21.02 21.02 20.98 20.98 16.5K
12:38 20.98 21.02 20.98 21.02 2.7K
12:39 20.99 21.08 20.97 21.05 29.1K
12:40 21.08 21.12 21.05 21.08 36.8K
12:41 21.13 21.13 20.94 20.99 43.3K
12:42 21.02 21.02 20.99 21.02 12.4K
12:43 21.04 21.07 21.04 21.06 6.8K
12:44 21.06 21.07 20.97 20.97 13.2K
12:45 20.97 21.03 20.97 21.02 11.5K
12:46 21.05 21.08 21.04 21.08 6.8K
12:47 21.05 21.07 20.99 21.07 8.7K
12:48 21.05 21.06 21.04 21.06 8.2K
12:49 21.09 21.09 21.08 21.09 8.7K
12:50 21.10 21.10 21.06 21.07 18.2K
12:51 21.04 21.07 21.04 21.06 5.4K
12:52 21.03 21.09 21.03 21.07 9.3K
12:53 21.09 21.12 21.08 21.08 12.9K
12:54 21.10 21.11 21.10 21.11 6.7K
12:55 21.12 21.15 21.09 21.15 12.4K
12:56 21.10 21.18 21.10 21.15 23.5K
12:57 21.15 21.15 21.10 21.12 6.8K
12:58 21.12 21.16 21.12 21.16 5.4K
12:59 21.16 21.19 21.16 21.16 5.0K
13:00 21.16 21.16 21.12 21.12 11.4K
13:01 21.13 21.13 21.11 21.12 3.9K
13:02 21.15 21.15 21.12 21.12 7.4K
13:03 21.14 21.14 21.10 21.10 4.1K
13:04 21.10 21.12 21.08 21.12 3.6K
13:05 21.11 21.15 21.11 21.14 9.1K
13:06 21.19 21.19 21.12 21.12 9.8K
13:07 21.13 21.20 21.13 21.20 25.8K
13:08 21.17 21.17 21.10 21.10 15.9K
13:09 21.12 21.16 21.12 21.13 6.4K
13:10 21.14 21.14 21.10 21.11 6.9K
13:11 21.10 21.12 21.09 21.12 9.4K
13:12 21.12 21.16 21.12 21.14 10.0K
13:13 21.13 21.15 21.13 21.13 1.7K
13:14 21.13 21.14 21.11 21.11 2.9K
13:15 21.11 21.11 21.11 21.11 3.1K
13:16 21.12 21.13 21.02 21.02 22.7K
13:17 21.02 21.14 21.02 21.14 13.1K
13:18 21.13 21.16 21.13 21.16 1.6K
13:19 21.15 21.15 21.12 21.12 6.1K
13:20 21.09 21.11 21.06 21.07 4.3K
13:21 21.07 21.13 21.07 21.13 5.8K
13:22 21.13 21.18 21.13 21.15 5.9K
13:23 21.15 21.17 21.13 21.16 8.1K
13:24 21.16 21.17 21.11 21.17 7.6K
13:25 21.17 21.17 21.17 21.17 3.1K
13:26 21.15 21.16 21.14 21.14 2.9K
13:27 21.12 21.13 21.10 21.11 4.7K
13:28 21.11 21.20 21.10 21.20 10.6K
13:29 21.21 21.21 21.18 21.18 13.7K
13:30 21.17 21.17 21.16 21.17 7.5K
13:31 21.17 21.20 21.16 21.20 3.2K
13:32 21.21 21.21 21.17 21.18 8.1K
13:33 21.16 21.20 21.16 21.20 8.8K
13:34 21.20 21.21 21.16 21.21 5.0K
13:35 21.21 21.21 21.20 21.20 20.8K
13:36 21.20 21.21 21.20 21.21 8.7K
13:37 21.19 21.23 21.18 21.19 15.0K
13:38 21.22 21.28 21.22 21.28 14.7K
13:39 21.26 21.26 21.24 21.25 11.7K
13:40 21.25 21.25 21.20 21.20 4.2K
13:41 21.22 21.22 21.21 21.22 17.2K
13:42 21.25 21.25 21.20 21.20 5.6K
13:43 21.13 21.15 21.10 21.10 15.1K
13:44 21.10 21.19 21.10 21.18 9.2K
13:45 21.17 21.19 21.16 21.19 2.0K
13:46 21.20 21.20 21.18 21.18 9.9K
13:47 21.18 21.20 21.18 21.20 2.7K
13:48 21.20 21.20 21.19 21.19 5.1K
13:49 21.22 21.27 21.22 21.27 3.8K
13:50 21.25 21.29 21.24 21.29 13.3K
13:51 21.27 21.27 21.24 21.25 4.0K
13:52 21.26 21.26 21.23 21.23 11.1K
13:53 21.25 21.25 21.23 21.23 3.0K
13:54 21.23 21.25 21.23 21.25 18.6K
13:55 21.24 21.25 21.18 21.19 19.9K
13:56 21.21 21.21 21.18 21.18 6.0K
13:57 21.21 21.24 21.18 21.18 3.4K
13:58 21.17 21.17 21.15 21.15 4.4K
13:59 21.16 21.16 21.09 21.09 8.4K
14:00 21.06 21.07 21.06 21.07 8.5K
14:01 21.06 21.07 21.04 21.05 7.3K
14:02 20.97 20.99 20.96 20.96 37.3K
14:03 21.01 21.04 21.01 21.02 5.4K
14:04 21.02 21.02 20.89 20.91 28.1K
14:05 20.89 20.90 20.87 20.88 34.2K
14:06 20.88 20.92 20.88 20.92 5.8K
14:07 20.92 21.01 20.92 21.01 34.9K
14:08 21.01 21.01 21.00 21.01 3.5K
14:09 21.00 21.08 21.00 21.08 34.3K
14:10 21.07 21.07 21.02 21.02 4.7K
14:11 21.04 21.08 21.04 21.07 13.8K
14:12 21.07 21.10 21.07 21.08 7.7K
14:13 21.09 21.10 21.07 21.10 15.5K
14:14 21.10 21.12 21.09 21.12 18.1K
14:15 21.09 21.16 21.09 21.16 5.2K
14:16 21.16 21.23 21.14 21.23 19.9K
14:17 21.25 21.29 21.23 21.29 14.5K
14:18 21.32 21.37 21.32 21.35 30.7K
14:19 21.35 21.36 21.35 21.36 20.7K
14:20 21.35 21.37 21.35 21.35 15.0K
14:21 21.35 21.35 21.29 21.29 15.0K
14:22 21.29 21.30 21.29 21.30 9.1K
14:23 21.30 21.32 21.29 21.29 5.9K
14:24 21.31 21.32 21.29 21.29 8.4K
14:25 21.30 21.30 21.25 21.27 11.4K
14:26 21.28 21.31 21.28 21.31 5.5K
14:27 21.30 21.30 21.29 21.29 5.1K
14:28 21.28 21.28 21.27 21.28 7.7K
14:29 21.28 21.32 21.28 21.32 11.1K
14:30 21.31 21.31 21.30 21.30 3.0K
14:31 21.30 21.32 21.30 21.32 4.5K
14:32 21.25 21.31 21.25 21.29 15.4K
14:33 21.29 21.30 21.29 21.30 3.1K
14:34 21.31 21.38 21.29 21.38 28.5K
14:35 21.37 21.37 21.33 21.35 9.1K
14:36 21.34 21.39 21.33 21.39 12.8K
14:37 21.40 21.48 21.40 21.48 52.8K
14:38 21.47 21.47 21.43 21.44 17.5K
14:39 21.45 21.45 21.42 21.44 13.5K
14:40 21.43 21.43 21.41 21.42 5.8K
14:41 21.45 21.47 21.45 21.47 4.6K
14:42 21.49 21.51 21.47 21.48 21.3K
14:43 21.48 21.52 21.48 21.52 8.4K
14:44 21.51 21.53 21.49 21.53 13.9K
14:45 21.51 21.51 21.49 21.50 14.9K
14:46 21.50 21.56 21.50 21.55 15.6K
14:47 21.53 21.55 21.53 21.55 14.6K
14:48 21.57 21.60 21.55 21.55 29.7K
14:49 21.58 21.61 21.58 21.61 27.8K
14:50 21.58 21.60 21.58 21.60 19.4K
14:51 21.61 21.61 21.54 21.59 8.8K
14:52 21.59 21.63 21.59 21.63 7.7K
14:53 21.64 21.65 21.62 21.65 18.9K
14:54 21.64 21.68 21.63 21.68 4.3K
14:55 21.68 21.68 21.61 21.63 16.0K
14:56 21.63 21.64 21.63 21.63 7.9K
14:57 21.63 21.64 21.56 21.56 11.2K
14:58 21.55 21.57 21.54 21.57 6.4K
14:59 21.58 21.58 21.56 21.58 4.6K
15:00 21.60 21.61 21.59 21.59 6.0K
15:01 21.59 21.63 21.57 21.57 8.0K
15:02 21.56 21.56 21.55 21.55 4.1K
15:03 21.55 21.55 21.52 21.54 21.6K
15:04 21.54 21.54 21.53 21.54 9.5K
15:05 21.53 21.53 21.49 21.52 20.9K
15:06 21.56 21.56 21.52 21.52 19.8K
15:07 21.51 21.51 21.50 21.50 9.8K
15:08 21.48 21.48 21.42 21.45 15.1K
15:09 21.45 21.49 21.45 21.49 6.9K
15:10 21.50 21.54 21.49 21.54 22.5K
15:11 21.51 21.57 21.51 21.57 22.1K
15:12 21.56 21.56 21.53 21.53 7.1K
15:13 21.55 21.57 21.52 21.52 6.9K
15:14 21.53 21.60 21.53 21.60 7.2K
15:15 21.66 21.68 21.63 21.63 21.2K
15:16 21.60 21.62 21.60 21.61 15.3K
15:17 21.60 21.62 21.60 21.62 3.8K
15:18 21.60 21.62 21.60 21.62 9.9K
15:19 21.58 21.58 21.57 21.57 15.1K
15:20 21.55 21.58 21.55 21.57 7.2K
15:21 21.58 21.60 21.57 21.57 3.1K
15:22 21.57 21.59 21.57 21.59 4.9K
15:23 21.58 21.60 21.57 21.60 10.1K
15:24 21.60 21.60 21.57 21.60 3.1K
15:25 21.60 21.60 21.57 21.57 2.2K
15:26 21.55 21.55 21.50 21.55 8.4K
15:27 21.53 21.56 21.53 21.56 4.7K
15:28 21.57 21.57 21.52 21.52 15.7K
15:29 21.55 21.58 21.54 21.57 6.9K
15:30 21.57 21.57 21.52 21.53 4.6K
15:31 21.52 21.54 21.49 21.49 9.3K
15:32 21.50 21.53 21.50 21.53 9.9K
15:33 21.54 21.54 21.53 21.53 8.3K
15:34 21.53 21.57 21.53 21.56 6.2K
15:35 21.57 21.58 21.55 21.55 24.0K
15:36 21.55 21.56 21.55 21.55 19.6K
15:37 21.55 21.56 21.51 21.51 25.5K
15:38 21.51 21.51 21.49 21.49 16.1K
15:39 21.47 21.50 21.47 21.49 8.5K
15:40 21.50 21.50 21.47 21.47 5.4K
15:41 21.49 21.51 21.48 21.51 28.9K
15:42 21.48 21.48 21.46 21.47 9.5K
15:43 21.48 21.48 21.44 21.45 4.4K
15:44 21.45 21.46 21.44 21.46 3.3K
15:45 21.46 21.48 21.46 21.47 5.1K
15:46 21.47 21.48 21.46 21.48 5.7K
15:47 21.44 21.44 21.39 21.44 44.7K
15:48 21.41 21.41 21.38 21.40 19.6K
15:49 21.40 21.48 21.40 21.47 13.0K
15:50 21.48 21.48 21.44 21.45 11.6K
15:51 21.45 21.49 21.43 21.43 23.5K
15:52 21.46 21.47 21.46 21.47 16.2K
15:53 21.49 21.51 21.49 21.51 16.5K
15:54 21.49 21.54 21.49 21.54 21.0K
15:55 21.54 21.54 21.50 21.50 22.2K
15:56 21.52 21.54 21.52 21.53 13.7K
15:57 21.49 21.50 21.48 21.50 26.6K
15:58 21.49 21.52 21.49 21.51 37.8K
15:59 21.51 21.52 21.51 21.52 60.3K
16:00 21.50 21.70 21.48 21.52 312.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available