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 20.29 21.30 20.24 20.32 1,212.2K
09:32 20.42 20.48 20.02 20.26 393.7K
09:33 20.40 20.61 20.40 20.61 70.0K
09:34 20.45 20.46 20.37 20.42 60.2K
09:35 20.34 20.36 20.17 20.30 80.6K
09:36 20.29 20.34 20.17 20.26 95.5K
09:37 20.28 20.28 20.20 20.20 52.1K
09:38 20.24 20.26 20.09 20.16 74.9K
09:39 20.14 20.34 20.14 20.34 83.4K
09:40 20.33 20.33 20.10 20.26 71.3K
09:41 20.24 20.24 20.05 20.12 114.6K
09:42 20.13 20.13 19.91 19.95 239.1K
09:43 19.97 19.99 19.88 19.88 115.4K
09:44 19.90 19.99 19.78 19.88 149.7K
09:45 19.89 19.90 19.84 19.86 66.4K
09:46 19.84 19.91 19.83 19.91 62.2K
09:47 19.94 19.94 19.88 19.94 50.4K
09:48 19.89 20.08 19.86 20.08 99.5K
09:49 20.05 20.05 19.99 19.99 49.8K
09:50 20.01 20.01 19.95 19.98 89.9K
09:51 19.98 20.03 19.92 19.92 33.5K
09:52 20.00 20.10 19.95 20.10 51.3K
09:53 20.14 20.23 20.12 20.19 36.3K
09:54 20.16 20.16 19.99 19.99 44.0K
09:55 20.00 20.03 19.96 20.03 52.4K
09:56 20.07 20.12 20.07 20.08 24.9K
09:57 20.15 20.35 20.15 20.35 42.1K
09:58 20.38 20.48 20.34 20.34 111.5K
09:59 20.37 20.46 20.37 20.45 50.9K
10:00 20.43 20.43 20.32 20.37 31.8K
10:01 20.18 20.26 20.17 20.22 70.3K
10:02 20.27 20.27 20.14 20.14 48.3K
10:03 20.11 20.21 20.11 20.21 40.8K
10:04 20.31 20.36 20.26 20.36 63.5K
10:05 20.38 20.39 20.35 20.39 48.9K
10:06 20.39 20.47 20.39 20.45 45.6K
10:07 20.44 20.44 20.35 20.35 30.2K
10:08 20.33 20.33 20.32 20.32 31.7K
10:09 20.37 20.40 20.34 20.35 28.4K
10:10 20.42 20.45 20.35 20.35 21.8K
10:11 20.31 20.34 20.29 20.30 42.2K
10:12 20.29 20.34 20.26 20.26 44.2K
10:13 20.25 20.27 20.24 20.27 27.0K
10:14 20.28 20.32 20.23 20.23 31.3K
10:15 20.30 20.30 20.22 20.26 27.8K
10:16 20.29 20.29 20.24 20.26 25.9K
10:17 20.27 20.33 20.27 20.30 39.5K
10:18 20.28 20.31 20.21 20.21 99.4K
10:19 20.25 20.26 20.22 20.22 16.6K
10:20 20.24 20.30 20.24 20.26 19.7K
10:21 20.27 20.42 20.27 20.42 21.9K
10:22 20.42 20.63 20.42 20.63 63.3K
10:23 20.75 20.78 20.73 20.75 102.6K
10:24 20.72 20.88 20.72 20.87 111.5K
10:25 20.94 21.08 20.87 21.08 128.1K
10:26 21.08 21.09 21.00 21.00 100.5K
10:27 21.02 21.10 20.97 20.98 53.2K
10:28 20.99 21.15 20.99 21.15 47.9K
10:29 21.10 21.13 21.07 21.07 48.7K
10:30 21.08 21.20 21.08 21.16 58.9K
10:31 21.16 21.16 21.02 21.04 25.2K
10:32 21.04 21.15 21.04 21.11 47.6K
10:33 21.12 21.20 21.08 21.08 77.8K
10:34 21.13 21.24 21.13 21.24 13.1K
10:35 21.21 21.24 21.17 21.24 52.2K
10:36 21.22 21.22 21.12 21.19 76.2K
10:37 21.17 21.17 21.13 21.13 52.0K
10:38 21.11 21.11 21.06 21.06 33.9K
10:39 21.02 21.02 20.96 20.98 30.6K
10:40 21.05 21.22 21.05 21.17 50.6K
10:41 21.17 21.19 21.12 21.13 18.9K
10:42 21.12 21.36 21.07 21.36 30.7K
10:43 21.39 21.46 21.37 21.46 66.4K
10:44 21.43 21.43 21.30 21.30 70.2K
10:45 21.24 21.42 21.24 21.42 49.5K
10:46 21.40 21.40 21.34 21.38 22.8K
10:47 21.35 21.39 21.35 21.38 7.8K
10:48 21.39 21.40 21.33 21.34 19.9K
10:49 21.35 21.41 21.35 21.39 13.3K
10:50 21.38 21.38 21.30 21.37 18.7K
10:51 21.40 21.44 21.40 21.43 27.6K
10:52 21.48 21.49 21.44 21.47 36.2K
10:53 21.43 21.43 21.36 21.38 46.3K
10:54 21.39 21.46 21.39 21.46 28.8K
10:55 21.40 21.40 21.35 21.38 27.1K
10:56 21.36 21.51 21.36 21.51 51.8K
10:57 21.49 21.52 21.48 21.52 18.9K
10:58 21.53 21.57 21.50 21.55 43.7K
10:59 21.62 21.65 21.57 21.57 36.6K
11:00 21.52 21.62 21.52 21.62 39.3K
11:01 21.52 21.60 21.50 21.60 19.0K
11:02 21.58 21.60 21.57 21.59 10.6K
11:03 21.61 21.61 21.53 21.53 19.1K
11:04 21.55 21.55 21.43 21.46 16.2K
11:05 21.46 21.46 21.37 21.44 39.1K
11:06 21.43 21.43 21.37 21.37 21.4K
11:07 21.37 21.44 21.29 21.44 35.3K
11:08 21.51 21.59 21.51 21.52 33.6K
11:09 21.54 21.70 21.54 21.70 29.7K
11:10 21.69 21.73 21.67 21.67 17.0K
11:11 21.71 21.76 21.69 21.71 27.8K
11:12 21.69 21.70 21.64 21.67 28.9K
11:13 21.78 21.78 21.73 21.73 19.6K
11:14 21.80 21.80 21.71 21.76 25.3K
11:15 21.76 21.77 21.73 21.75 10.5K
11:16 21.77 21.77 21.67 21.70 24.9K
11:17 21.68 21.69 21.64 21.69 7.7K
11:18 21.69 21.69 21.63 21.69 9.6K
11:19 21.68 21.71 21.68 21.71 11.4K
11:20 21.71 21.72 21.69 21.72 10.8K
11:21 21.78 21.78 21.72 21.72 32.0K
11:22 21.70 21.72 21.66 21.72 23.1K
11:23 21.72 21.75 21.72 21.75 15.9K
11:24 21.72 21.73 21.70 21.71 21.8K
11:25 21.73 21.73 21.71 21.72 33.6K
11:26 21.72 21.75 21.71 21.75 16.6K
11:27 21.75 21.75 21.71 21.74 40.0K
11:28 21.72 21.72 21.65 21.67 24.6K
11:29 21.66 21.69 21.62 21.65 7.0K
11:30 21.62 21.68 21.62 21.68 13.6K
11:31 21.68 21.75 21.68 21.69 76.9K
11:32 21.68 21.68 21.63 21.63 12.0K
11:33 21.65 21.79 21.65 21.79 47.5K
11:34 21.80 21.84 21.80 21.82 47.9K
11:35 21.84 21.85 21.84 21.85 14.8K
11:36 21.90 21.90 21.84 21.84 24.6K
11:37 21.83 22.04 21.83 22.01 46.1K
11:38 21.99 22.02 21.99 22.00 32.5K
11:39 21.99 22.07 21.99 22.06 21.1K
11:40 22.06 22.06 21.99 21.99 23.8K
11:41 22.00 22.09 22.00 22.08 18.1K
11:42 22.02 22.04 22.02 22.03 22.2K
11:43 21.97 21.99 21.96 21.96 28.1K
11:44 21.96 22.00 21.96 21.99 8.7K
11:45 22.01 22.06 22.00 22.00 12.1K
11:46 22.03 22.04 22.02 22.02 10.6K
11:47 22.02 22.06 22.01 22.06 11.7K
11:48 22.03 22.08 22.03 22.08 17.8K
11:49 22.08 22.18 22.06 22.18 22.0K
11:50 22.14 22.14 21.94 21.97 29.7K
11:51 22.00 22.11 22.00 22.10 18.4K
11:52 22.10 22.11 22.08 22.10 16.1K
11:53 22.05 22.08 22.03 22.03 4.6K
11:54 22.01 22.04 22.01 22.01 22.3K
11:55 21.99 22.00 21.97 22.00 14.2K
11:56 21.97 21.98 21.94 21.94 16.8K
11:57 21.92 21.92 21.84 21.86 24.4K
11:58 21.80 21.80 21.71 21.74 48.6K
11:59 21.68 21.69 21.64 21.68 46.4K
12:00 21.70 21.74 21.70 21.74 20.9K
12:01 21.75 21.79 21.75 21.78 26.3K
12:02 21.79 21.79 21.75 21.78 9.8K
12:03 21.78 21.79 21.77 21.79 9.8K
12:04 21.81 21.86 21.81 21.83 14.9K
12:05 21.86 21.92 21.86 21.89 16.4K
12:06 21.89 21.89 21.84 21.84 16.0K
12:07 21.86 21.89 21.85 21.85 7.6K
12:08 21.81 21.81 21.73 21.75 11.2K
12:09 21.75 21.91 21.75 21.89 14.7K
12:10 21.89 21.91 21.88 21.90 15.0K
12:11 21.83 21.86 21.78 21.78 11.7K
12:12 21.77 21.80 21.77 21.79 11.2K
12:13 21.76 21.83 21.76 21.81 12.2K
12:14 21.82 21.82 21.79 21.79 3.4K
12:15 21.79 21.84 21.79 21.84 8.9K
12:16 21.85 21.85 21.79 21.79 7.5K
12:17 21.78 21.83 21.78 21.81 15.9K
12:18 21.80 21.82 21.80 21.80 5.9K
12:19 21.82 21.86 21.81 21.81 10.3K
12:20 21.82 21.84 21.79 21.82 6.0K
12:21 21.83 21.86 21.79 21.86 6.5K
12:22 21.84 21.86 21.82 21.82 6.6K
12:23 21.82 21.84 21.78 21.84 6.7K
12:24 21.81 21.83 21.81 21.82 5.3K
12:25 21.83 21.84 21.80 21.84 4.1K
12:26 21.84 21.84 21.79 21.82 4.4K
12:27 21.82 21.82 21.81 21.81 1.6K
12:28 21.81 21.81 21.71 21.71 13.4K
12:29 21.76 21.76 21.74 21.75 6.9K
12:30 21.72 21.72 21.66 21.66 21.9K
12:31 21.64 21.67 21.63 21.66 12.1K
12:32 21.68 21.71 21.65 21.71 9.3K
12:33 21.69 21.69 21.65 21.66 6.2K
12:34 21.65 21.65 21.58 21.58 25.7K
12:35 21.57 21.57 21.55 21.56 9.1K
12:36 21.53 21.63 21.53 21.61 47.9K
12:37 21.57 21.60 21.56 21.60 7.8K
12:38 21.58 21.59 21.54 21.54 25.4K
12:39 21.52 21.57 21.52 21.55 7.6K
12:40 21.57 21.57 21.53 21.53 25.8K
12:41 21.53 21.54 21.50 21.52 15.4K
12:42 21.53 21.54 21.48 21.50 10.9K
12:43 21.53 21.57 21.53 21.57 12.0K
12:44 21.56 21.56 21.53 21.53 10.3K
12:45 21.54 21.54 21.49 21.49 5.4K
12:46 21.50 21.54 21.50 21.52 3.9K
12:47 21.48 21.52 21.48 21.51 5.8K
12:48 21.50 21.53 21.48 21.50 3.7K
12:49 21.51 21.52 21.49 21.51 3.1K
12:50 21.48 21.49 21.46 21.49 15.6K
12:51 21.46 21.50 21.46 21.48 11.5K
12:52 21.50 21.52 21.46 21.48 7.9K
12:53 21.44 21.45 21.42 21.42 6.5K
12:54 21.42 21.44 21.42 21.43 5.8K
12:55 21.44 21.51 21.44 21.51 14.8K
12:56 21.54 21.54 21.36 21.36 16.7K
12:57 21.34 21.45 21.33 21.40 10.8K
12:58 21.36 21.36 21.27 21.27 19.5K
12:59 21.25 21.46 21.25 21.45 13.5K
13:00 21.43 21.45 21.38 21.45 4.4K
13:01 21.44 21.44 21.34 21.34 4.4K
13:02 21.32 21.35 21.30 21.30 5.1K
13:03 21.30 21.33 21.26 21.26 9.1K
13:04 21.25 21.34 21.23 21.34 21.2K
13:05 21.33 21.43 21.33 21.43 8.7K
13:06 21.46 21.46 21.39 21.40 5.8K
13:07 21.40 21.40 21.35 21.35 5.4K
13:08 21.35 21.35 21.25 21.26 3.2K
13:09 21.29 21.30 21.28 21.30 38.5K
13:10 21.30 21.30 21.24 21.28 21.6K
13:11 21.28 21.31 21.28 21.31 1.9K
13:12 21.31 21.33 21.29 21.33 7.2K
13:13 21.31 21.38 21.31 21.38 5.6K
13:14 21.41 21.49 21.41 21.49 11.3K
13:15 21.49 21.51 21.49 21.51 9.6K
13:16 21.51 21.51 21.50 21.51 3.3K
13:17 21.52 21.52 21.43 21.44 8.6K
13:18 21.43 21.43 21.42 21.42 3.1K
13:19 21.42 21.42 21.39 21.40 4.0K
13:20 21.40 21.42 21.39 21.40 23.4K
13:21 21.38 21.47 21.38 21.47 10.5K
13:22 21.45 21.45 21.41 21.41 3.1K
13:23 21.44 21.44 21.40 21.43 4.9K
13:24 21.41 21.41 21.38 21.39 7.2K
13:25 21.39 21.40 21.37 21.40 10.4K
13:26 21.39 21.42 21.39 21.42 3.8K
13:27 21.41 21.42 21.38 21.38 4.7K
13:28 21.34 21.34 21.31 21.31 9.0K
13:29 21.31 21.38 21.31 21.37 4.2K
13:30 21.35 21.35 21.32 21.32 3.6K
13:31 21.31 21.33 21.31 21.31 4.5K
13:32 21.31 21.31 21.30 21.30 0.7K
13:33 21.31 21.31 21.28 21.30 9.2K
13:34 21.31 21.31 21.29 21.29 4.6K
13:35 21.29 21.31 21.28 21.28 2.3K
13:36 21.28 21.31 21.28 21.29 1.3K
13:37 21.30 21.31 21.29 21.29 1.9K
13:38 21.28 21.33 21.28 21.32 11.8K
13:39 21.30 21.30 21.28 21.29 8.0K
13:40 21.29 21.33 21.29 21.30 3.0K
13:41 21.30 21.32 21.30 21.32 3.9K
13:42 21.29 21.32 21.29 21.32 8.2K
13:43 21.32 21.32 21.24 21.25 12.2K
13:44 21.25 21.25 21.24 21.24 8.8K
13:45 21.24 21.27 21.24 21.24 4.7K
13:46 21.25 21.29 21.25 21.29 5.2K
13:47 21.29 21.32 21.28 21.32 7.7K
13:48 21.30 21.30 21.26 21.29 5.1K
13:49 21.29 21.29 21.25 21.27 4.0K
13:50 21.25 21.27 21.23 21.27 10.0K
13:51 21.26 21.30 21.26 21.30 3.2K
13:52 21.31 21.31 21.28 21.30 4.2K
13:53 21.32 21.37 21.32 21.36 7.5K
13:54 21.38 21.38 21.28 21.30 4.5K
13:55 21.30 21.30 21.29 21.30 4.2K
13:56 21.30 21.30 21.30 21.30 6.7K
13:57 21.27 21.27 21.25 21.25 8.4K
13:58 21.24 21.25 21.24 21.25 14.2K
13:59 21.25 21.27 21.25 21.27 7.0K
14:00 21.26 21.27 21.25 21.25 5.3K
14:01 21.28 21.32 21.28 21.32 7.0K
14:02 21.35 21.35 21.27 21.30 13.4K
14:03 21.30 21.31 21.29 21.31 5.6K
14:04 21.32 21.32 21.28 21.30 17.1K
14:05 21.29 21.32 21.28 21.31 4.7K
14:06 21.32 21.33 21.29 21.29 4.6K
14:07 21.30 21.31 21.30 21.30 8.0K
14:08 21.33 21.36 21.33 21.36 2.9K
14:09 21.36 21.36 21.33 21.33 9.0K
14:10 21.36 21.37 21.36 21.37 3.1K
14:11 21.37 21.40 21.37 21.40 17.9K
14:12 21.40 21.40 21.38 21.38 9.2K
14:13 21.34 21.46 21.34 21.46 15.2K
14:14 21.43 21.48 21.43 21.48 9.9K
14:15 21.53 21.56 21.48 21.55 19.3K
14:16 21.55 21.58 21.53 21.57 9.8K
14:17 21.63 21.63 21.59 21.63 22.6K
14:18 21.64 21.65 21.64 21.65 24.6K
14:19 21.66 21.66 21.64 21.64 12.7K
14:20 21.64 21.65 21.61 21.61 12.3K
14:21 21.60 21.60 21.57 21.59 11.8K
14:22 21.57 21.63 21.57 21.63 3.6K
14:23 21.60 21.60 21.58 21.60 22.4K
14:24 21.61 21.63 21.61 21.63 4.0K
14:25 21.60 21.61 21.57 21.57 8.3K
14:26 21.55 21.59 21.55 21.57 8.0K
14:27 21.57 21.60 21.57 21.58 10.0K
14:28 21.58 21.58 21.55 21.56 13.8K
14:29 21.59 21.59 21.55 21.55 11.2K
14:30 21.56 21.58 21.55 21.56 7.3K
14:31 21.59 21.65 21.59 21.63 33.5K
14:32 21.63 21.71 21.58 21.70 78.2K
14:33 21.67 21.70 21.67 21.70 21.7K
14:34 21.69 21.75 21.69 21.73 38.2K
14:35 21.73 21.73 21.71 21.73 30.5K
14:36 21.69 21.72 21.68 21.68 36.4K
14:37 21.70 21.75 21.68 21.68 39.4K
14:38 21.70 21.72 21.68 21.70 14.4K
14:39 21.73 21.74 21.71 21.73 7.1K
14:40 21.74 21.75 21.71 21.74 8.1K
14:41 21.72 21.79 21.72 21.77 8.8K
14:42 21.76 21.77 21.71 21.71 17.0K
14:43 21.72 21.73 21.70 21.73 4.2K
14:44 21.74 21.74 21.74 21.74 3.6K
14:45 21.73 21.73 21.70 21.70 8.3K
14:46 21.70 21.76 21.70 21.76 16.5K
14:47 21.74 21.75 21.74 21.75 4.4K
14:48 21.71 21.73 21.71 21.71 9.9K
14:49 21.73 21.73 21.72 21.73 2.9K
14:50 21.72 21.72 21.70 21.70 4.6K
14:51 21.70 21.71 21.68 21.71 20.0K
14:52 21.69 21.69 21.66 21.67 5.3K
14:53 21.68 21.68 21.66 21.68 2.8K
14:54 21.68 21.68 21.61 21.64 7.0K
14:55 21.64 21.64 21.61 21.63 3.4K
14:56 21.61 21.61 21.60 21.61 4.5K
14:57 21.62 21.62 21.59 21.60 4.4K
14:58 21.63 21.65 21.62 21.63 8.1K
14:59 21.63 21.63 21.61 21.61 9.9K
15:00 21.60 21.63 21.60 21.61 8.1K
15:01 21.59 21.63 21.59 21.62 8.5K
15:02 21.62 21.67 21.62 21.67 29.3K
15:03 21.66 21.67 21.61 21.65 5.5K
15:04 21.61 21.68 21.61 21.68 43.5K
15:05 21.69 21.75 21.69 21.75 34.5K
15:06 21.74 21.74 21.70 21.70 21.1K
15:07 21.70 21.70 21.64 21.65 6.4K
15:08 21.65 21.65 21.61 21.61 24.7K
15:09 21.61 21.63 21.60 21.60 4.1K
15:10 21.61 21.64 21.59 21.59 8.4K
15:11 21.59 21.63 21.59 21.61 6.3K
15:12 21.61 21.61 21.58 21.58 5.5K
15:13 21.57 21.60 21.57 21.57 7.7K
15:14 21.56 21.59 21.56 21.56 5.0K
15:15 21.59 21.61 21.59 21.61 10.5K
15:16 21.63 21.66 21.63 21.66 11.6K
15:17 21.66 21.66 21.62 21.62 8.5K
15:18 21.63 21.65 21.63 21.64 3.7K
15:19 21.63 21.68 21.63 21.68 5.2K
15:20 21.68 21.68 21.62 21.64 5.4K
15:21 21.64 21.66 21.63 21.63 3.2K
15:22 21.62 21.68 21.62 21.66 8.3K
15:23 21.66 21.66 21.62 21.62 11.9K
15:24 21.67 21.74 21.67 21.74 6.0K
15:25 21.73 21.76 21.73 21.75 11.3K
15:26 21.75 21.77 21.75 21.76 13.1K
15:27 21.73 21.75 21.70 21.70 7.0K
15:28 21.70 21.70 21.68 21.68 28.0K
15:29 21.68 21.68 21.61 21.62 7.3K
15:30 21.60 21.60 21.54 21.56 10.8K
15:31 21.56 21.59 21.56 21.59 9.7K
15:32 21.59 21.65 21.59 21.63 23.8K
15:33 21.67 21.69 21.67 21.69 11.5K
15:34 21.68 21.74 21.68 21.71 10.6K
15:35 21.72 21.73 21.72 21.72 7.4K
15:36 21.71 21.76 21.69 21.74 16.3K
15:37 21.76 21.76 21.75 21.75 4.8K
15:38 21.74 21.74 21.71 21.71 4.1K
15:39 21.71 21.74 21.71 21.73 4.1K
15:40 21.68 21.69 21.68 21.68 6.1K
15:41 21.67 21.70 21.64 21.69 21.1K
15:42 21.70 21.71 21.69 21.70 18.4K
15:43 21.72 21.72 21.60 21.60 21.4K
15:44 21.60 21.63 21.60 21.63 13.5K
15:45 21.62 21.63 21.61 21.62 18.5K
15:46 21.63 21.63 21.59 21.59 12.0K
15:47 21.56 21.65 21.55 21.65 28.0K
15:48 21.67 21.67 21.61 21.61 15.3K
15:49 21.61 21.61 21.57 21.61 5.3K
15:50 21.58 21.64 21.58 21.61 16.7K
15:51 21.63 21.74 21.63 21.70 39.1K
15:52 21.66 21.73 21.66 21.71 24.0K
15:53 21.71 21.78 21.71 21.78 28.3K
15:54 21.79 21.81 21.79 21.80 32.5K
15:55 21.79 21.79 21.75 21.75 15.0K
15:56 21.74 21.74 21.68 21.70 13.2K
15:57 21.69 21.70 21.63 21.63 24.7K
15:58 21.66 21.71 21.63 21.70 72.6K
15:59 21.69 21.73 21.69 21.72 40.6K
16:00 21.71 22.37 21.63 21.70 567.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available