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 21.56 22.25 21.28 21.60 842.4K
09:32 21.51 21.75 21.47 21.75 67.6K
09:33 21.81 21.81 21.69 21.78 111.7K
09:34 21.99 22.00 21.94 21.97 157.1K
09:35 22.07 22.15 22.07 22.13 113.9K
09:36 21.93 21.99 21.78 21.86 112.4K
09:37 21.69 21.69 21.58 21.66 77.2K
09:38 21.66 21.93 21.66 21.81 85.2K
09:39 21.85 21.85 21.75 21.75 40.0K
09:40 21.59 21.75 21.59 21.75 132.3K
09:41 21.63 21.63 21.46 21.54 171.4K
09:42 21.60 21.65 21.58 21.58 18.8K
09:43 21.51 21.62 21.49 21.62 46.3K
09:44 21.25 21.41 21.25 21.38 134.2K
09:45 21.23 21.32 21.23 21.32 94.8K
09:46 21.38 21.47 21.38 21.43 46.5K
09:47 21.39 21.39 21.34 21.36 34.7K
09:48 21.35 21.38 21.27 21.27 86.8K
09:49 21.35 21.35 21.23 21.23 120.2K
09:50 21.09 21.14 21.09 21.14 144.7K
09:51 21.17 21.19 21.05 21.05 90.8K
09:52 21.08 21.16 21.07 21.10 89.1K
09:53 21.13 21.29 21.13 21.29 51.6K
09:54 21.30 21.44 21.30 21.44 56.2K
09:55 21.58 21.69 21.58 21.69 116.3K
09:56 21.77 21.83 21.65 21.65 154.9K
09:57 21.55 21.58 21.50 21.58 41.1K
09:58 21.57 21.58 21.52 21.52 32.2K
09:59 21.51 21.63 21.51 21.62 31.6K
10:00 21.62 21.64 21.58 21.59 27.0K
10:01 21.59 21.76 21.59 21.71 69.2K
10:02 21.73 21.74 21.68 21.70 80.6K
10:03 21.72 21.72 21.62 21.66 74.2K
10:04 21.60 21.60 21.44 21.60 33.7K
10:05 21.57 21.71 21.57 21.71 33.8K
10:06 21.69 21.70 21.66 21.66 22.5K
10:07 21.61 21.64 21.54 21.64 16.3K
10:08 21.69 21.69 21.61 21.68 14.5K
10:09 21.71 21.73 21.65 21.65 32.3K
10:10 21.72 21.73 21.65 21.65 35.5K
10:11 21.68 21.82 21.68 21.82 46.2K
10:12 21.80 21.80 21.66 21.71 42.1K
10:13 21.72 21.72 21.52 21.52 19.6K
10:14 21.56 21.61 21.54 21.56 80.8K
10:15 21.51 21.55 21.51 21.54 36.0K
10:16 21.59 21.70 21.59 21.63 16.3K
10:17 21.77 21.77 21.67 21.67 30.9K
10:18 21.63 21.64 21.60 21.63 23.6K
10:19 21.61 21.71 21.61 21.69 44.7K
10:20 21.71 21.77 21.71 21.76 61.0K
10:21 21.75 21.75 21.61 21.63 27.5K
10:22 21.64 21.74 21.64 21.69 21.9K
10:23 21.75 21.78 21.69 21.69 48.9K
10:24 21.65 21.69 21.62 21.62 18.0K
10:25 21.71 21.83 21.67 21.81 83.2K
10:26 21.89 22.01 21.89 21.98 141.3K
10:27 22.01 22.02 21.98 21.99 93.7K
10:28 22.01 22.04 21.97 22.04 80.2K
10:29 22.14 22.26 22.14 22.20 107.6K
10:30 22.16 22.19 22.02 22.08 68.9K
10:31 21.95 21.95 21.72 21.75 33.5K
10:32 21.63 21.63 21.55 21.55 47.2K
10:33 21.59 21.59 21.49 21.49 102.7K
10:34 21.49 21.57 21.48 21.57 47.6K
10:35 21.54 21.56 21.49 21.49 16.4K
10:36 21.47 21.49 21.44 21.49 27.3K
10:37 21.47 21.51 21.46 21.50 23.1K
10:38 21.42 21.64 21.42 21.64 50.3K
10:39 21.64 21.83 21.64 21.79 72.6K
10:40 21.78 21.84 21.78 21.83 33.5K
10:41 21.86 21.91 21.81 21.81 55.7K
10:42 21.84 21.86 21.82 21.82 36.0K
10:43 21.82 21.82 21.74 21.74 21.7K
10:44 21.67 21.67 21.53 21.53 24.4K
10:45 21.58 21.67 21.55 21.67 42.7K
10:46 21.72 21.77 21.72 21.75 26.7K
10:47 21.74 21.74 21.71 21.71 28.4K
10:48 21.70 21.74 21.70 21.74 47.5K
10:49 21.72 21.80 21.72 21.79 29.0K
10:50 21.79 21.83 21.76 21.81 21.8K
10:51 21.75 21.75 21.68 21.74 48.1K
10:52 21.71 21.75 21.67 21.75 10.7K
10:53 21.81 21.84 21.81 21.81 19.6K
10:54 21.84 21.91 21.79 21.91 55.7K
10:55 21.91 21.98 21.90 21.98 56.8K
10:56 21.92 21.92 21.72 21.72 26.0K
10:57 21.72 21.85 21.72 21.83 20.9K
10:58 21.82 21.82 21.74 21.74 9.8K
10:59 21.74 21.75 21.70 21.70 8.3K
11:00 21.72 21.75 21.64 21.75 40.1K
11:01 21.71 21.73 21.69 21.73 19.9K
11:02 21.70 21.73 21.67 21.73 12.2K
11:03 21.73 21.73 21.64 21.66 7.7K
11:04 21.65 21.68 21.65 21.67 4.7K
11:05 21.67 21.67 21.59 21.59 35.9K
11:06 21.58 21.62 21.56 21.56 27.8K
11:07 21.64 21.66 21.62 21.62 6.6K
11:08 21.63 21.72 21.62 21.69 6.6K
11:09 21.74 21.74 21.67 21.70 21.1K
11:10 21.67 21.68 21.64 21.66 6.2K
11:11 21.64 21.66 21.61 21.61 20.8K
11:12 21.63 21.70 21.63 21.70 9.9K
11:13 21.71 21.82 21.70 21.75 25.9K
11:14 21.77 21.82 21.77 21.79 13.0K
11:15 21.80 21.93 21.80 21.90 65.3K
11:16 21.82 21.85 21.82 21.84 21.9K
11:17 21.84 21.98 21.84 21.98 58.2K
11:18 22.01 22.06 22.00 22.00 84.7K
11:19 22.01 22.01 21.87 21.91 30.5K
11:20 21.85 21.90 21.85 21.88 23.9K
11:21 21.91 21.97 21.91 21.97 14.0K
11:22 21.98 22.03 21.98 22.00 35.1K
11:23 22.06 22.06 22.04 22.05 39.1K
11:24 21.98 21.98 21.77 21.90 32.3K
11:25 21.91 21.91 21.84 21.84 9.2K
11:26 21.86 21.86 21.84 21.85 4.1K
11:27 21.85 21.85 21.79 21.82 20.7K
11:28 21.73 21.74 21.69 21.74 30.5K
11:29 21.74 21.78 21.74 21.78 6.4K
11:30 21.80 21.86 21.74 21.74 31.5K
11:31 21.77 21.81 21.77 21.79 6.5K
11:32 21.80 21.83 21.79 21.83 16.8K
11:33 21.86 21.89 21.83 21.83 18.8K
11:34 21.80 21.82 21.78 21.80 5.0K
11:35 21.78 21.78 21.69 21.74 20.2K
11:36 21.74 21.81 21.74 21.80 17.4K
11:37 21.82 21.82 21.79 21.79 9.6K
11:38 21.79 21.79 21.74 21.74 2.4K
11:39 21.76 21.76 21.75 21.75 7.5K
11:40 21.72 21.80 21.71 21.80 8.8K
11:41 21.76 21.78 21.76 21.77 10.9K
11:42 21.77 21.77 21.73 21.74 2.5K
11:43 21.73 21.73 21.67 21.72 13.6K
11:44 21.72 21.72 21.67 21.69 10.5K
11:45 21.70 21.71 21.70 21.71 15.9K
11:46 21.73 21.73 21.67 21.71 12.0K
11:47 21.69 21.70 21.68 21.68 5.0K
11:48 21.70 21.70 21.55 21.57 49.8K
11:49 21.55 21.66 21.55 21.60 33.1K
11:50 21.60 21.65 21.60 21.62 12.5K
11:51 21.58 21.58 21.47 21.53 53.8K
11:52 21.49 21.50 21.48 21.48 20.3K
11:53 21.43 21.46 21.38 21.38 68.5K
11:54 21.35 21.44 21.35 21.40 36.1K
11:55 21.36 21.39 21.36 21.39 38.8K
11:56 21.37 21.43 21.35 21.42 15.3K
11:57 21.43 21.43 21.39 21.43 11.0K
11:58 21.42 21.51 21.42 21.48 13.9K
11:59 21.48 21.48 21.41 21.41 12.8K
12:00 21.38 21.38 21.30 21.30 43.2K
12:01 21.31 21.32 21.23 21.25 65.6K
12:02 21.26 21.27 21.17 21.17 22.6K
12:03 21.18 21.28 21.18 21.28 28.7K
12:04 21.25 21.31 21.25 21.29 39.2K
12:05 21.31 21.33 21.31 21.31 30.4K
12:06 21.32 21.36 21.32 21.36 16.9K
12:07 21.35 21.45 21.35 21.45 24.8K
12:08 21.46 21.61 21.46 21.61 26.7K
12:09 21.62 21.64 21.58 21.58 33.0K
12:10 21.58 21.69 21.58 21.69 26.3K
12:11 21.69 21.69 21.66 21.67 12.2K
12:12 21.70 21.72 21.63 21.63 17.2K
12:13 21.68 21.68 21.66 21.67 18.0K
12:14 21.64 21.72 21.64 21.67 67.4K
12:15 21.67 21.67 21.63 21.64 10.9K
12:16 21.64 21.64 21.59 21.63 18.6K
12:17 21.63 21.63 21.56 21.58 24.2K
12:18 21.54 21.56 21.48 21.49 43.6K
12:19 21.45 21.52 21.45 21.52 16.7K
12:20 21.48 21.48 21.43 21.45 18.3K
12:21 21.45 21.46 21.37 21.37 4.5K
12:22 21.32 21.34 21.29 21.32 26.9K
12:23 21.38 21.50 21.38 21.50 27.8K
12:24 21.52 21.52 21.45 21.45 21.5K
12:25 21.41 21.42 21.37 21.42 14.6K
12:26 21.42 21.45 21.42 21.45 6.6K
12:27 21.39 21.43 21.39 21.43 4.0K
12:28 21.40 21.43 21.40 21.42 6.4K
12:29 21.43 21.43 21.31 21.31 10.0K
12:30 21.33 21.33 21.23 21.29 22.8K
12:31 21.27 21.32 21.25 21.25 30.8K
12:32 21.31 21.33 21.26 21.26 24.4K
12:33 21.30 21.30 21.28 21.30 7.5K
12:34 21.30 21.30 21.25 21.27 26.6K
12:35 21.26 21.28 21.24 21.28 11.6K
12:36 21.30 21.32 21.29 21.32 12.7K
12:37 21.32 21.36 21.32 21.32 16.6K
12:38 21.31 21.38 21.31 21.37 9.5K
12:39 21.39 21.45 21.38 21.42 25.5K
12:40 21.40 21.40 21.35 21.35 22.8K
12:41 21.40 21.40 21.36 21.37 6.3K
12:42 21.35 21.39 21.35 21.39 3.7K
12:43 21.39 21.39 21.39 21.39 5.7K
12:44 21.40 21.40 21.38 21.38 5.8K
12:45 21.39 21.40 21.32 21.34 12.2K
12:46 21.33 21.36 21.33 21.36 3.6K
12:47 21.34 21.41 21.34 21.41 10.1K
12:48 21.40 21.40 21.35 21.35 4.2K
12:49 21.35 21.38 21.31 21.38 16.7K
12:50 21.37 21.38 21.36 21.36 5.6K
12:51 21.37 21.38 21.37 21.37 8.1K
12:52 21.36 21.37 21.35 21.35 16.1K
12:53 21.36 21.37 21.34 21.34 5.7K
12:54 21.34 21.38 21.34 21.35 7.6K
12:55 21.30 21.32 21.30 21.30 14.0K
12:56 21.31 21.33 21.29 21.32 4.5K
12:57 21.30 21.31 21.30 21.31 9.6K
12:58 21.31 21.35 21.31 21.35 3.0K
12:59 21.34 21.38 21.33 21.33 22.3K
13:00 21.33 21.37 21.33 21.37 12.4K
13:01 21.37 21.37 21.36 21.36 5.2K
13:02 21.38 21.42 21.37 21.42 34.7K
13:03 21.41 21.41 21.39 21.39 5.9K
13:04 21.41 21.41 21.37 21.37 10.3K
13:05 21.36 21.36 21.33 21.35 6.7K
13:06 21.32 21.39 21.32 21.33 8.1K
13:07 21.34 21.36 21.34 21.34 11.2K
13:08 21.37 21.37 21.32 21.32 4.0K
13:09 21.29 21.31 21.29 21.31 6.5K
13:10 21.30 21.34 21.30 21.34 18.3K
13:11 21.34 21.36 21.34 21.36 2.4K
13:12 21.35 21.35 21.32 21.32 5.0K
13:13 21.32 21.33 21.31 21.33 1.5K
13:14 21.33 21.35 21.33 21.35 3.3K
13:15 21.32 21.35 21.32 21.33 11.4K
13:16 21.32 21.35 21.32 21.35 17.1K
13:17 21.37 21.43 21.37 21.41 20.1K
13:18 21.42 21.47 21.41 21.41 39.2K
13:19 21.42 21.43 21.40 21.42 9.9K
13:20 21.37 21.40 21.37 21.40 21.3K
13:21 21.40 21.41 21.39 21.39 4.9K
13:22 21.39 21.41 21.38 21.40 19.6K
13:23 21.40 21.43 21.40 21.41 19.5K
13:24 21.41 21.41 21.40 21.40 2.4K
13:25 21.38 21.41 21.36 21.41 14.0K
13:26 21.42 21.42 21.39 21.39 11.5K
13:27 21.39 21.39 21.36 21.37 9.4K
13:28 21.40 21.45 21.40 21.44 16.4K
13:29 21.44 21.48 21.44 21.44 10.7K
13:30 21.44 21.44 21.44 21.44 6.6K
13:31 21.45 21.45 21.44 21.45 8.6K
13:32 21.45 21.47 21.45 21.46 7.3K
13:33 21.49 21.49 21.48 21.49 9.3K
13:34 21.50 21.50 21.48 21.49 12.7K
13:35 21.47 21.48 21.41 21.41 10.3K
13:36 21.42 21.46 21.42 21.46 19.3K
13:37 21.48 21.48 21.46 21.46 4.1K
13:38 21.45 21.48 21.45 21.48 10.0K
13:39 21.48 21.52 21.48 21.48 9.8K
13:40 21.48 21.48 21.47 21.47 1.7K
13:41 21.47 21.47 21.45 21.47 26.8K
13:42 21.46 21.48 21.46 21.46 2.9K
13:43 21.43 21.45 21.43 21.44 2.3K
13:44 21.45 21.46 21.44 21.44 3.9K
13:45 21.44 21.45 21.44 21.45 12.6K
13:46 21.47 21.47 21.44 21.44 2.3K
13:47 21.45 21.45 21.43 21.43 4.7K
13:48 21.43 21.46 21.43 21.44 3.3K
13:49 21.42 21.44 21.34 21.34 15.5K
13:50 21.40 21.42 21.40 21.42 32.9K
13:51 21.45 21.45 21.42 21.44 8.7K
13:52 21.44 21.48 21.44 21.48 8.1K
13:53 21.49 21.49 21.46 21.47 12.5K
13:54 21.45 21.47 21.44 21.45 5.8K
13:55 21.44 21.44 21.40 21.40 5.9K
13:56 21.40 21.41 21.40 21.40 1.0K
13:57 21.42 21.42 21.39 21.39 4.1K
13:58 21.40 21.41 21.36 21.41 19.3K
13:59 21.41 21.41 21.40 21.40 4.9K
14:00 21.42 21.46 21.41 21.46 14.8K
14:01 21.44 21.46 21.44 21.45 5.7K
14:02 21.46 21.50 21.45 21.48 6.1K
14:03 21.47 21.57 21.47 21.57 15.6K
14:04 21.58 21.62 21.56 21.59 14.8K
14:05 21.56 21.58 21.56 21.58 20.4K
14:06 21.61 21.65 21.61 21.65 48.5K
14:07 21.66 21.68 21.66 21.66 23.0K
14:08 21.76 21.83 21.75 21.82 40.8K
14:09 21.88 21.91 21.87 21.87 44.8K
14:10 21.85 21.92 21.85 21.89 32.2K
14:11 21.91 21.97 21.91 21.97 80.2K
14:12 22.00 22.00 21.98 22.00 19.5K
14:13 22.00 22.00 21.90 21.90 89.6K
14:14 21.92 21.93 21.88 21.88 18.1K
14:15 21.90 21.91 21.88 21.88 9.2K
14:16 21.85 21.86 21.82 21.86 13.8K
14:17 21.87 21.88 21.84 21.84 4.3K
14:18 21.84 21.84 21.80 21.80 4.1K
14:19 21.80 21.81 21.80 21.81 3.9K
14:20 21.81 21.81 21.79 21.79 7.8K
14:21 21.80 21.82 21.80 21.82 6.2K
14:22 21.79 21.79 21.68 21.68 17.7K
14:23 21.71 21.75 21.71 21.75 18.8K
14:24 21.74 21.74 21.68 21.68 3.9K
14:25 21.69 21.69 21.67 21.69 4.6K
14:26 21.69 21.70 21.68 21.68 9.7K
14:27 21.66 21.66 21.62 21.62 5.8K
14:28 21.62 21.62 21.60 21.60 9.5K
14:29 21.60 21.60 21.56 21.60 8.0K
14:30 21.60 21.60 21.59 21.59 28.3K
14:31 21.62 21.65 21.62 21.65 11.6K
14:32 21.65 21.69 21.62 21.62 37.6K
14:33 21.64 21.64 21.62 21.63 4.7K
14:34 21.63 21.63 21.61 21.61 8.9K
14:35 21.56 21.63 21.56 21.63 23.1K
14:36 21.65 21.65 21.61 21.62 18.7K
14:37 21.64 21.71 21.64 21.67 17.8K
14:38 21.67 21.68 21.65 21.66 1.3K
14:39 21.65 21.66 21.63 21.66 2.9K
14:40 21.64 21.64 21.63 21.63 2.1K
14:41 21.62 21.63 21.61 21.61 10.8K
14:42 21.61 21.61 21.59 21.60 5.8K
14:43 21.58 21.60 21.58 21.60 4.5K
14:44 21.60 21.60 21.58 21.60 7.5K
14:45 21.62 21.63 21.60 21.63 5.6K
14:46 21.64 21.68 21.62 21.62 6.1K
14:47 21.62 21.67 21.61 21.67 5.7K
14:48 21.63 21.65 21.63 21.65 5.0K
14:49 21.65 21.67 21.65 21.65 2.8K
14:50 21.65 21.69 21.65 21.68 13.5K
14:51 21.69 21.69 21.67 21.67 2.8K
14:52 21.66 21.67 21.66 21.66 7.6K
14:53 21.66 21.66 21.64 21.64 3.1K
14:54 21.63 21.63 21.60 21.60 3.2K
14:55 21.59 21.59 21.57 21.57 3.6K
14:56 21.57 21.62 21.57 21.60 8.1K
14:57 21.61 21.62 21.57 21.57 11.4K
14:58 21.54 21.55 21.52 21.52 25.4K
14:59 21.54 21.55 21.53 21.53 12.7K
15:00 21.53 21.55 21.46 21.46 9.8K
15:01 21.49 21.49 21.44 21.47 19.9K
15:02 21.49 21.49 21.48 21.48 5.3K
15:03 21.46 21.47 21.43 21.47 7.4K
15:04 21.44 21.44 21.39 21.39 16.3K
15:05 21.40 21.40 21.37 21.37 7.4K
15:06 21.37 21.39 21.37 21.39 7.5K
15:07 21.39 21.40 21.38 21.38 6.5K
15:08 21.39 21.41 21.37 21.41 8.1K
15:09 21.40 21.40 21.35 21.35 14.9K
15:10 21.36 21.36 21.32 21.32 27.6K
15:11 21.32 21.33 21.31 21.31 19.8K
15:12 21.29 21.36 21.29 21.36 29.5K
15:13 21.36 21.37 21.36 21.36 25.4K
15:14 21.37 21.37 21.32 21.34 7.5K
15:15 21.34 21.39 21.34 21.39 2.8K
15:16 21.37 21.40 21.37 21.38 2.9K
15:17 21.38 21.40 21.38 21.38 2.0K
15:18 21.35 21.35 21.34 21.35 2.6K
15:19 21.34 21.35 21.31 21.31 22.9K
15:20 21.31 21.36 21.31 21.36 19.0K
15:21 21.36 21.36 21.33 21.33 10.3K
15:22 21.32 21.32 21.32 21.32 11.7K
15:23 21.35 21.35 21.33 21.35 4.4K
15:24 21.35 21.37 21.34 21.34 7.2K
15:25 21.34 21.38 21.34 21.38 4.1K
15:26 21.38 21.40 21.38 21.38 16.2K
15:27 21.38 21.43 21.38 21.42 5.2K
15:28 21.42 21.44 21.41 21.44 2.7K
15:29 21.44 21.48 21.44 21.46 17.7K
15:30 21.40 21.43 21.40 21.40 15.8K
15:31 21.42 21.46 21.42 21.46 6.5K
15:32 21.46 21.47 21.45 21.45 8.9K
15:33 21.46 21.46 21.46 21.46 6.6K
15:34 21.46 21.48 21.46 21.48 11.9K
15:35 21.47 21.49 21.47 21.47 10.3K
15:36 21.48 21.52 21.48 21.52 28.1K
15:37 21.52 21.59 21.52 21.59 13.2K
15:38 21.57 21.59 21.57 21.59 17.5K
15:39 21.61 21.62 21.60 21.60 10.0K
15:40 21.60 21.61 21.57 21.57 9.2K
15:41 21.57 21.60 21.57 21.59 19.1K
15:42 21.58 21.59 21.58 21.58 22.8K
15:43 21.58 21.60 21.57 21.59 11.6K
15:44 21.56 21.58 21.56 21.58 12.1K
15:45 21.58 21.59 21.54 21.59 32.7K
15:46 21.61 21.62 21.59 21.59 12.1K
15:47 21.58 21.58 21.50 21.51 28.7K
15:48 21.51 21.51 21.48 21.49 19.7K
15:49 21.54 21.55 21.53 21.53 14.8K
15:50 21.54 21.54 21.52 21.52 5.0K
15:51 21.51 21.53 21.50 21.53 10.3K
15:52 21.53 21.54 21.52 21.54 11.7K
15:53 21.54 21.55 21.54 21.55 5.3K
15:54 21.56 21.64 21.56 21.64 33.2K
15:55 21.68 21.68 21.61 21.61 37.8K
15:56 21.64 21.64 21.60 21.61 43.1K
15:57 21.61 21.62 21.61 21.61 22.9K
15:58 21.62 21.62 21.57 21.57 56.0K
15:59 21.57 21.57 21.54 21.55 65.9K
16:00 21.55 21.60 21.45 21.58 322.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available