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 21.06 21.70 20.72 20.84 860.5K
09:32 20.65 20.65 20.29 20.29 318.4K
09:33 20.31 20.31 19.89 19.89 488.3K
09:34 19.86 20.27 19.86 20.16 193.7K
09:35 20.17 20.41 20.17 20.41 166.9K
09:36 20.37 20.43 20.30 20.30 106.6K
09:37 20.33 20.33 20.22 20.28 85.8K
09:38 20.22 20.29 20.22 20.29 59.3K
09:39 20.31 20.43 20.31 20.40 63.3K
09:40 20.41 20.41 20.32 20.32 117.0K
09:41 20.33 20.33 20.21 20.23 95.9K
09:42 20.18 20.39 20.15 20.39 56.7K
09:43 20.28 20.28 20.17 20.25 136.4K
09:44 20.29 20.29 20.18 20.18 47.5K
09:45 20.19 20.40 20.14 20.40 64.8K
09:46 20.22 20.30 20.22 20.26 71.2K
09:47 20.15 20.17 20.13 20.17 77.3K
09:48 20.21 20.24 20.15 20.16 73.8K
09:49 20.21 20.40 20.21 20.40 78.1K
09:50 20.37 20.39 20.27 20.35 45.6K
09:51 20.26 20.33 20.26 20.31 22.8K
09:52 20.29 20.29 20.20 20.25 38.5K
09:53 20.23 20.28 20.23 20.26 25.4K
09:54 20.32 20.32 20.23 20.26 43.2K
09:55 20.29 20.43 20.28 20.43 57.7K
09:56 20.46 20.50 20.43 20.48 95.1K
09:57 20.52 20.52 20.45 20.50 66.6K
09:58 20.53 20.53 20.35 20.49 64.6K
09:59 20.49 20.49 20.44 20.48 41.8K
10:00 20.46 20.53 20.45 20.48 45.9K
10:01 20.50 20.55 20.50 20.55 90.9K
10:02 20.59 20.79 20.54 20.79 109.7K
10:03 20.73 20.82 20.70 20.82 99.6K
10:04 20.79 20.79 20.57 20.57 77.8K
10:05 20.55 20.55 20.40 20.40 86.3K
10:06 20.39 20.54 20.39 20.54 69.7K
10:07 20.55 20.55 20.43 20.51 34.7K
10:08 20.44 20.47 20.34 20.34 65.9K
10:09 20.27 20.27 20.14 20.21 177.2K
10:10 20.13 20.23 20.05 20.23 117.8K
10:11 20.25 20.33 20.25 20.33 54.5K
10:12 20.38 20.51 20.33 20.51 81.0K
10:13 20.55 20.58 20.46 20.46 39.3K
10:14 20.41 20.52 20.41 20.46 37.6K
10:15 20.46 20.56 20.46 20.51 56.6K
10:16 20.54 20.57 20.52 20.53 74.1K
10:17 20.53 20.53 20.48 20.49 23.6K
10:18 20.46 20.51 20.44 20.51 44.1K
10:19 20.49 20.49 20.41 20.41 29.2K
10:20 20.39 20.44 20.33 20.44 36.6K
10:21 20.49 20.49 20.39 20.39 18.4K
10:22 20.43 20.43 20.39 20.43 17.6K
10:23 20.40 20.44 20.38 20.43 30.6K
10:24 20.45 20.45 20.36 20.37 17.5K
10:25 20.39 20.39 20.33 20.35 20.6K
10:26 20.37 20.42 20.36 20.39 21.2K
10:27 20.37 20.39 20.28 20.32 30.4K
10:28 20.32 20.33 20.22 20.23 42.3K
10:29 20.24 20.27 20.22 20.25 28.0K
10:30 20.30 20.31 20.26 20.31 20.0K
10:31 20.36 20.36 20.26 20.27 32.7K
10:32 20.27 20.27 20.20 20.20 39.4K
10:33 20.26 20.28 20.25 20.28 18.5K
10:34 20.27 20.30 20.24 20.24 38.2K
10:35 20.22 20.30 20.22 20.30 33.4K
10:36 20.27 20.27 20.20 20.20 21.5K
10:37 20.26 20.33 20.24 20.30 13.5K
10:38 20.32 20.38 20.32 20.35 21.6K
10:39 20.39 20.39 20.37 20.37 23.9K
10:40 20.40 20.40 20.33 20.33 22.6K
10:41 20.39 20.44 20.39 20.42 10.5K
10:42 20.38 20.38 20.26 20.26 13.0K
10:43 20.32 20.37 20.32 20.36 11.0K
10:44 20.33 20.37 20.33 20.33 21.8K
10:45 20.32 20.34 20.30 20.30 12.0K
10:46 20.36 20.38 20.36 20.37 7.2K
10:47 20.36 20.38 20.33 20.35 17.4K
10:48 20.34 20.38 20.32 20.38 11.3K
10:49 20.38 20.40 20.37 20.39 17.2K
10:50 20.40 20.51 20.38 20.51 61.1K
10:51 20.50 20.50 20.37 20.39 32.4K
10:52 20.37 20.39 20.35 20.39 73.7K
10:53 20.40 20.45 20.36 20.36 18.6K
10:54 20.41 20.41 20.37 20.37 26.1K
10:55 20.36 20.36 20.20 20.20 88.0K
10:56 20.19 20.24 20.19 20.22 44.8K
10:57 20.21 20.22 20.21 20.21 27.0K
10:58 20.24 20.25 20.18 20.24 42.9K
10:59 20.20 20.23 20.18 20.23 19.7K
11:00 20.24 20.28 20.24 20.24 17.6K
11:01 20.25 20.25 20.18 20.18 22.8K
11:02 20.20 20.28 20.20 20.20 28.2K
11:03 20.26 20.28 20.25 20.28 17.6K
11:04 20.31 20.39 20.31 20.34 24.6K
11:05 20.35 20.35 20.28 20.28 28.6K
11:06 20.28 20.29 20.26 20.28 9.1K
11:07 20.25 20.25 20.18 20.18 27.7K
11:08 20.18 20.19 20.13 20.15 31.7K
11:09 20.08 20.17 20.08 20.17 89.3K
11:10 20.20 20.20 20.12 20.14 25.7K
11:11 20.16 20.22 20.16 20.16 17.9K
11:12 20.16 20.17 20.13 20.13 35.9K
11:13 20.12 20.15 20.08 20.15 30.3K
11:14 20.15 20.15 20.03 20.03 58.3K
11:15 20.00 20.03 20.00 20.02 187.0K
11:16 20.02 20.02 19.86 19.86 148.7K
11:17 19.92 19.92 19.62 19.66 457.4K
11:18 19.60 19.60 19.38 19.41 246.1K
11:19 19.43 19.62 19.43 19.62 135.1K
11:20 19.63 19.66 19.61 19.65 83.8K
11:21 19.59 19.59 19.52 19.52 83.4K
11:22 19.53 19.56 19.52 19.56 66.6K
11:23 19.58 19.61 19.54 19.60 95.9K
11:24 19.63 19.69 19.63 19.69 48.9K
11:25 19.69 19.79 19.69 19.77 78.4K
11:26 19.78 19.82 19.78 19.81 90.5K
11:27 19.81 19.93 19.81 19.88 116.2K
11:28 19.86 19.86 19.79 19.79 91.7K
11:29 19.78 19.79 19.75 19.79 88.4K
11:30 19.76 19.84 19.75 19.84 50.9K
11:31 19.86 19.86 19.81 19.84 43.5K
11:32 19.82 19.88 19.82 19.86 85.4K
11:33 19.86 19.87 19.80 19.87 70.3K
11:34 19.82 19.82 19.76 19.79 19.4K
11:35 19.78 19.81 19.77 19.79 29.2K
11:36 19.80 19.82 19.74 19.75 40.1K
11:37 19.74 19.74 19.70 19.72 40.6K
11:38 19.78 19.86 19.78 19.78 39.1K
11:39 19.76 19.83 19.76 19.81 38.1K
11:40 19.79 19.81 19.76 19.76 38.7K
11:41 19.76 19.80 19.76 19.79 31.4K
11:42 19.79 19.81 19.77 19.77 18.4K
11:43 19.79 19.80 19.75 19.75 14.9K
11:44 19.76 19.86 19.76 19.86 101.9K
11:45 19.88 19.95 19.88 19.92 61.7K
11:46 19.91 19.97 19.89 19.97 32.6K
11:47 19.97 19.97 19.96 19.96 26.2K
11:48 19.93 19.98 19.93 19.98 39.9K
11:49 19.97 19.97 19.92 19.96 43.3K
11:50 19.97 20.07 19.97 20.06 29.8K
11:51 20.10 20.14 20.09 20.13 38.2K
11:52 20.09 20.09 20.03 20.05 25.3K
11:53 20.07 20.09 20.04 20.08 26.8K
11:54 20.09 20.15 20.09 20.15 30.2K
11:55 20.13 20.13 20.09 20.09 17.7K
11:56 20.11 20.12 20.09 20.12 13.3K
11:57 20.14 20.16 20.12 20.14 23.9K
11:58 20.17 20.18 20.13 20.15 28.3K
11:59 20.24 20.25 20.19 20.20 52.7K
12:00 20.22 20.25 20.19 20.19 24.7K
12:01 20.24 20.26 20.24 20.26 54.2K
12:02 20.26 20.26 20.23 20.23 28.5K
12:03 20.24 20.28 20.24 20.28 27.9K
12:04 20.25 20.25 20.13 20.13 83.9K
12:05 20.14 20.18 20.14 20.16 7.3K
12:06 20.18 20.23 20.18 20.23 17.9K
12:07 20.22 20.23 20.20 20.20 11.0K
12:08 20.18 20.18 20.15 20.15 22.0K
12:09 20.14 20.22 20.14 20.18 24.2K
12:10 20.18 20.20 20.14 20.18 25.7K
12:11 20.20 20.23 20.20 20.21 17.6K
12:12 20.21 20.29 20.21 20.25 38.4K
12:13 20.23 20.27 20.21 20.27 28.8K
12:14 20.23 20.23 20.17 20.18 23.3K
12:15 20.18 20.22 20.18 20.21 17.4K
12:16 20.21 20.24 20.20 20.20 13.5K
12:17 20.17 20.17 20.11 20.14 15.9K
12:18 20.13 20.13 20.08 20.13 36.3K
12:19 20.12 20.14 20.11 20.14 51.8K
12:20 20.13 20.19 20.13 20.13 16.5K
12:21 20.13 20.18 20.13 20.16 25.7K
12:22 20.15 20.15 20.04 20.04 25.6K
12:23 20.04 20.06 20.02 20.06 26.0K
12:24 20.09 20.09 20.08 20.08 9.0K
12:25 20.08 20.11 20.07 20.07 22.9K
12:26 20.05 20.09 20.05 20.06 29.3K
12:27 20.06 20.09 20.03 20.03 9.5K
12:28 20.07 20.07 20.04 20.05 14.9K
12:29 20.03 20.03 19.98 20.00 58.9K
12:30 19.95 20.00 19.95 19.97 36.5K
12:31 19.99 20.06 19.99 20.06 26.4K
12:32 20.05 20.07 20.04 20.04 17.6K
12:33 20.05 20.05 19.99 20.01 31.0K
12:34 20.00 20.00 19.98 19.99 15.8K
12:35 19.97 19.97 19.92 19.95 11.8K
12:36 19.96 19.96 19.90 19.93 38.1K
12:37 19.96 19.96 19.92 19.92 8.5K
12:38 19.92 19.93 19.92 19.93 10.1K
12:39 19.93 19.96 19.92 19.96 14.2K
12:40 19.96 19.96 19.92 19.95 13.8K
12:41 19.95 19.95 19.91 19.91 29.5K
12:42 19.89 19.91 19.88 19.91 22.5K
12:43 19.92 19.92 19.90 19.90 8.0K
12:44 19.90 19.90 19.89 19.90 8.0K
12:45 19.90 19.90 19.89 19.89 13.4K
12:46 19.86 19.88 19.81 19.88 49.6K
12:47 19.90 19.90 19.87 19.90 23.2K
12:48 19.88 19.95 19.88 19.94 9.8K
12:49 19.94 19.95 19.92 19.95 10.8K
12:50 19.94 19.97 19.94 19.95 12.5K
12:51 19.97 19.99 19.93 19.93 10.8K
12:52 19.91 19.91 19.86 19.86 16.6K
12:53 19.88 19.92 19.88 19.92 8.9K
12:54 19.94 19.96 19.94 19.96 13.2K
12:55 20.00 20.04 20.00 20.02 18.5K
12:56 20.02 20.02 19.98 19.99 11.6K
12:57 19.99 20.00 19.99 20.00 1.9K
12:58 19.99 20.08 19.99 20.08 9.3K
12:59 20.07 20.07 20.03 20.03 8.0K
13:00 20.03 20.05 19.98 19.98 19.5K
13:01 19.98 20.03 19.98 20.03 21.6K
13:02 20.00 20.00 19.94 19.94 17.1K
13:03 19.95 19.95 19.90 19.91 16.9K
13:04 19.91 19.91 19.86 19.86 10.6K
13:05 19.86 19.90 19.85 19.90 9.6K
13:06 19.90 19.90 19.88 19.89 14.1K
13:07 19.91 19.91 19.88 19.89 6.3K
13:08 19.88 19.88 19.86 19.88 6.8K
13:09 19.87 19.88 19.86 19.86 15.7K
13:10 19.84 19.84 19.82 19.82 14.9K
13:11 19.81 19.83 19.81 19.81 18.5K
13:12 19.81 19.81 19.65 19.70 145.7K
13:13 19.67 19.68 19.61 19.61 34.3K
13:14 19.58 19.62 19.58 19.62 68.3K
13:15 19.61 19.65 19.61 19.65 42.2K
13:16 19.67 19.68 19.65 19.68 32.0K
13:17 19.67 19.68 19.66 19.68 19.0K
13:18 19.69 19.69 19.64 19.64 32.1K
13:19 19.65 19.73 19.65 19.71 24.3K
13:20 19.71 19.73 19.70 19.72 25.0K
13:21 19.72 19.72 19.70 19.70 15.1K
13:22 19.70 19.71 19.67 19.67 19.6K
13:23 19.68 19.76 19.66 19.76 11.9K
13:24 19.74 19.74 19.72 19.73 17.3K
13:25 19.74 19.74 19.65 19.68 12.7K
13:26 19.68 19.69 19.66 19.69 12.2K
13:27 19.70 19.70 19.65 19.68 22.6K
13:28 19.71 19.71 19.64 19.67 13.3K
13:29 19.64 19.69 19.64 19.67 8.5K
13:30 19.71 19.71 19.66 19.67 62.8K
13:31 19.68 19.76 19.68 19.75 16.1K
13:32 19.72 19.76 19.72 19.75 9.7K
13:33 19.74 19.75 19.74 19.75 4.6K
13:34 19.74 19.74 19.72 19.74 14.2K
13:35 19.77 19.77 19.74 19.74 13.9K
13:36 19.75 19.77 19.74 19.77 4.3K
13:37 19.76 19.78 19.76 19.78 12.2K
13:38 19.80 19.81 19.79 19.79 14.2K
13:39 19.76 19.79 19.76 19.79 6.0K
13:40 19.78 19.78 19.76 19.78 4.6K
13:41 19.78 19.80 19.76 19.77 9.0K
13:42 19.77 19.77 19.73 19.73 6.7K
13:43 19.73 19.73 19.72 19.72 7.0K
13:44 19.73 19.75 19.71 19.75 12.7K
13:45 19.74 19.74 19.71 19.71 3.0K
13:46 19.71 19.71 19.71 19.71 3.2K
13:47 19.68 19.68 19.66 19.66 17.9K
13:48 19.67 19.67 19.65 19.65 16.7K
13:49 19.64 19.66 19.64 19.66 26.0K
13:50 19.67 19.69 19.67 19.69 7.8K
13:51 19.69 19.69 19.68 19.68 14.3K
13:52 19.69 19.70 19.69 19.70 7.3K
13:53 19.70 19.71 19.69 19.70 8.0K
13:54 19.69 19.75 19.69 19.75 4.7K
13:55 19.76 19.77 19.74 19.75 12.2K
13:56 19.77 19.77 19.75 19.75 7.0K
13:57 19.77 19.84 19.77 19.84 21.2K
13:58 19.82 19.83 19.81 19.82 14.0K
13:59 19.82 19.84 19.82 19.83 17.3K
14:00 19.83 19.83 19.82 19.83 6.8K
14:01 19.86 19.90 19.85 19.89 15.2K
14:02 19.90 19.93 19.90 19.91 15.2K
14:03 19.90 19.94 19.90 19.94 14.3K
14:04 19.94 19.94 19.89 19.89 9.5K
14:05 19.84 19.85 19.84 19.85 5.3K
14:06 19.86 19.90 19.86 19.90 15.1K
14:07 19.89 19.93 19.89 19.93 13.4K
14:08 19.95 19.95 19.91 19.91 38.6K
14:09 19.92 19.96 19.92 19.95 5.7K
14:10 19.95 19.98 19.95 19.98 14.7K
14:11 19.94 19.97 19.94 19.95 19.4K
14:12 19.95 19.95 19.87 19.87 20.3K
14:13 19.88 19.92 19.88 19.91 20.7K
14:14 19.91 20.00 19.91 19.96 14.3K
14:15 19.98 19.98 19.94 19.95 6.8K
14:16 19.97 19.99 19.96 19.99 16.7K
14:17 20.00 20.00 19.99 20.00 18.0K
14:18 20.01 20.05 20.01 20.03 20.8K
14:19 20.05 20.10 20.05 20.10 14.2K
14:20 20.09 20.11 20.07 20.08 18.7K
14:21 20.08 20.08 20.08 20.08 13.9K
14:22 20.07 20.09 20.07 20.09 25.1K
14:23 20.07 20.09 20.06 20.06 8.3K
14:24 20.07 20.09 20.07 20.09 13.7K
14:25 20.10 20.12 20.10 20.12 11.8K
14:26 20.11 20.11 20.07 20.08 24.2K
14:27 20.03 20.08 20.03 20.08 16.2K
14:28 20.08 20.08 20.05 20.06 17.6K
14:29 20.06 20.07 20.06 20.06 7.8K
14:30 20.06 20.06 20.02 20.06 8.2K
14:31 20.06 20.09 20.05 20.08 6.5K
14:32 20.08 20.09 20.06 20.06 5.3K
14:33 20.07 20.09 20.06 20.06 30.6K
14:34 20.06 20.06 20.03 20.05 8.8K
14:35 20.06 20.08 20.06 20.08 5.5K
14:36 20.07 20.08 20.06 20.06 15.8K
14:37 20.06 20.06 20.04 20.04 14.5K
14:38 20.03 20.05 20.03 20.03 5.3K
14:39 20.04 20.04 19.98 19.99 14.9K
14:40 19.99 20.01 19.97 19.99 17.1K
14:41 20.00 20.04 20.00 20.04 19.7K
14:42 20.04 20.05 20.02 20.03 3.6K
14:43 20.04 20.04 20.02 20.02 10.4K
14:44 20.03 20.03 19.99 20.00 25.2K
14:45 20.01 20.02 20.00 20.00 14.6K
14:46 19.99 20.00 19.99 19.99 3.2K
14:47 19.98 20.03 19.98 20.03 8.9K
14:48 20.03 20.07 20.02 20.05 23.9K
14:49 20.06 20.06 20.01 20.01 6.9K
14:50 20.01 20.05 20.01 20.05 8.7K
14:51 20.05 20.05 20.01 20.01 7.7K
14:52 20.01 20.02 19.93 19.94 31.8K
14:53 19.94 19.97 19.94 19.95 7.0K
14:54 19.94 19.96 19.94 19.94 7.6K
14:55 19.95 19.95 19.91 19.93 12.4K
14:56 19.92 19.92 19.90 19.90 16.9K
14:57 19.90 19.92 19.87 19.87 23.5K
14:58 19.87 19.89 19.86 19.89 8.3K
14:59 19.89 19.92 19.89 19.92 12.3K
15:00 19.94 19.94 19.92 19.94 11.0K
15:01 19.94 19.97 19.94 19.97 4.4K
15:02 19.97 19.97 19.92 19.93 11.0K
15:03 19.93 19.96 19.93 19.94 8.8K
15:04 19.92 19.92 19.89 19.89 7.9K
15:05 19.89 19.89 19.85 19.87 25.7K
15:06 19.86 19.86 19.83 19.83 13.4K
15:07 19.85 19.87 19.85 19.85 13.0K
15:08 19.86 19.88 19.85 19.88 12.9K
15:09 19.88 19.88 19.87 19.88 13.2K
15:10 19.88 19.88 19.87 19.87 18.9K
15:11 19.88 19.88 19.84 19.86 8.4K
15:12 19.87 19.87 19.86 19.87 8.6K
15:13 19.85 19.86 19.83 19.83 15.4K
15:14 19.81 19.81 19.78 19.80 20.8K
15:15 19.79 19.84 19.79 19.84 15.9K
15:16 19.83 19.83 19.82 19.83 22.1K
15:17 19.84 19.86 19.84 19.86 32.0K
15:18 19.86 19.88 19.83 19.83 13.2K
15:19 19.83 19.85 19.83 19.84 5.9K
15:20 19.84 19.88 19.84 19.87 13.9K
15:21 19.92 19.92 19.89 19.91 13.6K
15:22 19.90 19.93 19.90 19.93 8.5K
15:23 19.92 19.92 19.91 19.91 9.0K
15:24 19.91 19.93 19.91 19.93 5.4K
15:25 19.94 19.95 19.88 19.89 24.9K
15:26 19.88 19.88 19.80 19.83 52.8K
15:27 19.83 19.86 19.83 19.85 6.8K
15:28 19.85 19.85 19.84 19.85 37.8K
15:29 19.87 19.91 19.87 19.91 22.4K
15:30 19.88 19.88 19.85 19.87 34.9K
15:31 19.88 19.88 19.86 19.86 9.5K
15:32 19.84 19.87 19.84 19.85 23.5K
15:33 19.84 19.85 19.82 19.82 17.8K
15:34 19.80 19.81 19.78 19.78 49.6K
15:35 19.79 19.79 19.73 19.73 103.0K
15:36 19.72 19.73 19.71 19.73 47.1K
15:37 19.73 19.73 19.72 19.72 17.2K
15:38 19.71 19.73 19.71 19.73 14.5K
15:39 19.74 19.77 19.74 19.75 21.4K
15:40 19.75 19.75 19.73 19.73 11.8K
15:41 19.72 19.72 19.65 19.67 41.1K
15:42 19.71 19.71 19.69 19.71 23.5K
15:43 19.69 19.69 19.67 19.67 21.6K
15:44 19.66 19.66 19.64 19.64 16.4K
15:45 19.64 19.64 19.60 19.60 73.1K
15:46 19.60 19.64 19.59 19.64 35.0K
15:47 19.65 19.68 19.65 19.66 39.9K
15:48 19.66 19.70 19.66 19.70 17.7K
15:49 19.70 19.70 19.67 19.67 27.8K
15:50 19.72 19.74 19.72 19.72 88.1K
15:51 19.74 19.74 19.71 19.71 25.1K
15:52 19.71 19.73 19.70 19.73 32.8K
15:53 19.71 19.73 19.71 19.73 28.1K
15:54 19.70 19.71 19.68 19.68 44.8K
15:55 19.66 19.66 19.60 19.62 71.5K
15:56 19.61 19.61 19.60 19.61 22.7K
15:57 19.60 19.61 19.60 19.61 29.5K
15:58 19.61 19.61 19.59 19.60 45.7K
15:59 19.60 19.60 19.59 19.60 15.1K
16:00 19.60 19.90 19.60 19.62 623.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available