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 19.99 20.21 19.87 19.89 438.1K
09:32 19.87 20.03 19.85 19.97 48.8K
09:33 20.09 20.20 20.09 20.16 143.1K
09:34 20.09 20.11 20.00 20.05 115.5K
09:35 20.03 20.03 19.97 20.02 60.7K
09:36 19.99 20.05 19.95 20.04 40.0K
09:37 20.10 20.10 19.83 19.89 158.7K
09:38 19.96 20.01 19.96 19.96 60.0K
09:39 19.95 19.95 19.71 19.71 89.3K
09:40 19.71 19.78 19.66 19.78 72.7K
09:41 19.82 19.92 19.81 19.92 42.0K
09:42 20.02 20.10 20.00 20.00 91.5K
09:43 19.95 19.95 19.83 19.83 28.3K
09:44 19.85 19.85 19.67 19.67 63.7K
09:45 19.73 19.78 19.73 19.78 66.8K
09:46 19.76 19.81 19.70 19.70 37.8K
09:47 19.75 19.86 19.72 19.86 37.3K
09:48 19.84 19.98 19.84 19.90 34.5K
09:49 19.91 19.91 19.72 19.72 22.3K
09:50 19.76 19.78 19.72 19.72 41.6K
09:51 19.75 19.75 19.67 19.75 30.3K
09:52 19.72 19.73 19.66 19.73 23.2K
09:53 19.78 19.78 19.73 19.74 19.0K
09:54 19.68 19.68 19.60 19.60 102.4K
09:55 19.50 19.52 19.45 19.47 115.9K
09:56 19.43 19.51 19.40 19.51 107.0K
09:57 19.53 19.69 19.53 19.63 47.0K
09:58 19.71 19.71 19.66 19.66 60.7K
09:59 19.68 19.69 19.63 19.63 36.0K
10:00 19.65 19.80 19.65 19.80 31.4K
10:01 19.76 19.76 19.69 19.69 18.1K
10:02 19.70 19.70 19.66 19.69 32.0K
10:03 19.70 19.70 19.66 19.66 25.8K
10:04 19.69 19.78 19.69 19.78 38.8K
10:05 19.78 19.83 19.74 19.83 49.5K
10:06 19.84 19.94 19.84 19.94 24.1K
10:07 19.93 20.02 19.93 19.98 72.8K
10:08 19.97 20.00 19.93 19.95 44.9K
10:09 19.93 19.96 19.88 19.88 18.3K
10:10 19.85 19.85 19.77 19.77 21.6K
10:11 19.80 19.83 19.80 19.80 33.0K
10:12 19.78 19.81 19.77 19.81 24.3K
10:13 19.88 19.99 19.88 19.97 46.5K
10:14 19.95 19.96 19.93 19.96 15.6K
10:15 19.96 19.99 19.96 19.97 42.3K
10:16 19.99 19.99 19.96 19.99 22.8K
10:17 19.94 19.94 19.90 19.90 46.1K
10:18 19.89 19.89 19.84 19.88 29.6K
10:19 19.93 19.93 19.81 19.81 22.9K
10:20 19.79 19.91 19.79 19.91 38.5K
10:21 19.91 19.91 19.85 19.85 24.3K
10:22 19.91 19.91 19.84 19.86 9.8K
10:23 19.87 19.91 19.83 19.85 32.0K
10:24 19.90 19.90 19.80 19.80 23.3K
10:25 19.82 19.82 19.74 19.80 9.8K
10:26 19.79 19.79 19.73 19.78 19.9K
10:27 19.78 19.84 19.78 19.84 17.3K
10:28 19.84 19.91 19.84 19.85 17.8K
10:29 19.80 19.84 19.80 19.80 39.2K
10:30 19.81 19.81 19.71 19.72 16.8K
10:31 19.77 19.81 19.75 19.75 30.9K
10:32 19.78 19.78 19.74 19.77 9.6K
10:33 19.77 19.80 19.77 19.79 29.0K
10:34 19.80 19.80 19.75 19.75 7.6K
10:35 19.74 19.80 19.74 19.74 22.5K
10:36 19.77 19.79 19.77 19.77 14.6K
10:37 19.78 19.79 19.73 19.74 16.4K
10:38 19.71 19.74 19.71 19.73 22.8K
10:39 19.73 19.73 19.71 19.72 12.2K
10:40 19.73 19.73 19.64 19.64 14.5K
10:41 19.63 19.63 19.59 19.59 35.6K
10:42 19.57 19.63 19.57 19.62 15.8K
10:43 19.61 19.66 19.61 19.66 29.4K
10:44 19.65 19.65 19.60 19.61 33.4K
10:45 19.60 19.60 19.52 19.56 40.3K
10:46 19.54 19.55 19.53 19.55 20.1K
10:47 19.55 19.56 19.52 19.52 27.8K
10:48 19.52 19.53 19.51 19.51 44.0K
10:49 19.49 19.49 19.48 19.49 22.4K
10:50 19.50 19.55 19.50 19.55 18.3K
10:51 19.56 19.62 19.56 19.61 34.0K
10:52 19.62 19.65 19.62 19.65 27.2K
10:53 19.64 19.70 19.64 19.69 15.8K
10:54 19.67 19.68 19.64 19.64 11.4K
10:55 19.65 19.68 19.65 19.66 13.1K
10:56 19.73 19.73 19.70 19.71 23.1K
10:57 19.72 19.77 19.72 19.77 17.7K
10:58 19.79 19.89 19.79 19.89 39.8K
10:59 19.93 19.93 19.92 19.92 42.4K
11:00 19.93 19.93 19.87 19.89 59.5K
11:01 19.87 19.87 19.80 19.80 20.8K
11:02 19.81 19.85 19.74 19.74 25.3K
11:03 19.73 19.73 19.65 19.65 52.3K
11:04 19.65 19.65 19.61 19.63 11.7K
11:05 19.63 19.65 19.58 19.59 29.5K
11:06 19.60 19.60 19.54 19.57 48.3K
11:07 19.58 19.62 19.55 19.55 22.3K
11:08 19.56 19.61 19.56 19.59 21.0K
11:09 19.56 19.60 19.56 19.59 22.1K
11:10 19.61 19.61 19.56 19.57 7.3K
11:11 19.57 19.59 19.57 19.59 7.0K
11:12 19.60 19.62 19.60 19.62 13.5K
11:13 19.64 19.64 19.62 19.62 16.0K
11:14 19.63 19.63 19.62 19.62 14.3K
11:15 19.62 19.68 19.61 19.67 11.2K
11:16 19.65 19.65 19.63 19.64 6.0K
11:17 19.64 19.64 19.60 19.60 29.2K
11:18 19.62 19.64 19.61 19.64 7.5K
11:19 19.65 19.68 19.65 19.66 11.5K
11:20 19.70 19.71 19.67 19.67 14.6K
11:21 19.66 19.69 19.66 19.66 7.0K
11:22 19.69 19.73 19.68 19.72 18.4K
11:23 19.72 19.72 19.70 19.72 11.7K
11:24 19.73 19.75 19.73 19.73 13.3K
11:25 19.74 19.74 19.70 19.70 5.3K
11:26 19.70 19.73 19.70 19.73 2.4K
11:27 19.73 19.73 19.72 19.73 4.6K
11:28 19.70 19.73 19.70 19.72 10.3K
11:29 19.72 19.74 19.72 19.73 4.7K
11:30 19.73 19.75 19.70 19.70 17.2K
11:31 19.70 19.74 19.70 19.73 31.1K
11:32 19.73 19.73 19.66 19.66 37.8K
11:33 19.67 19.67 19.62 19.65 22.3K
11:34 19.66 19.66 19.64 19.64 4.5K
11:35 19.63 19.67 19.63 19.67 5.8K
11:36 19.66 19.67 19.60 19.61 24.0K
11:37 19.58 19.63 19.58 19.63 8.7K
11:38 19.63 19.65 19.62 19.62 13.3K
11:39 19.62 19.62 19.59 19.59 7.8K
11:40 19.60 19.60 19.57 19.57 5.2K
11:41 19.60 19.64 19.60 19.64 9.4K
11:42 19.66 19.66 19.63 19.63 5.2K
11:43 19.62 19.62 19.57 19.57 23.2K
11:44 19.54 19.54 19.47 19.51 60.5K
11:45 19.45 19.46 19.45 19.46 44.1K
11:46 19.44 19.44 19.34 19.38 85.2K
11:47 19.35 19.35 19.32 19.33 51.5K
11:48 19.32 19.39 19.32 19.39 35.3K
11:49 19.37 19.38 19.32 19.32 25.5K
11:50 19.30 19.34 19.24 19.24 66.6K
11:51 19.26 19.31 19.26 19.31 36.3K
11:52 19.33 19.35 19.32 19.35 27.5K
11:53 19.33 19.36 19.33 19.36 32.9K
11:54 19.41 19.42 19.39 19.41 10.3K
11:55 19.40 19.40 19.39 19.39 20.6K
11:56 19.38 19.40 19.37 19.40 5.4K
11:57 19.40 19.40 19.38 19.39 6.3K
11:58 19.39 19.40 19.37 19.39 11.4K
11:59 19.39 19.40 19.36 19.36 10.6K
12:00 19.35 19.40 19.35 19.40 30.2K
12:01 19.41 19.41 19.38 19.38 7.7K
12:02 19.35 19.42 19.35 19.42 11.1K
12:03 19.43 19.47 19.43 19.46 20.0K
12:04 19.46 19.50 19.46 19.50 12.8K
12:05 19.49 19.54 19.49 19.54 16.1K
12:06 19.52 19.56 19.52 19.56 27.9K
12:07 19.57 19.71 19.57 19.71 44.7K
12:08 19.70 19.75 19.70 19.74 52.7K
12:09 19.74 19.75 19.69 19.69 61.7K
12:10 19.71 19.72 19.70 19.72 44.1K
12:11 19.71 19.71 19.67 19.70 7.8K
12:12 19.72 19.72 19.66 19.66 11.7K
12:13 19.68 19.73 19.68 19.73 9.3K
12:14 19.74 19.74 19.71 19.71 22.8K
12:15 19.72 19.72 19.67 19.67 10.4K
12:16 19.66 19.69 19.66 19.69 17.3K
12:17 19.71 19.72 19.70 19.72 10.2K
12:18 19.75 19.85 19.75 19.85 50.5K
12:19 19.82 19.82 19.75 19.77 34.0K
12:20 19.78 19.83 19.78 19.83 14.3K
12:21 19.83 19.83 19.78 19.78 16.5K
12:22 19.78 19.78 19.76 19.78 11.6K
12:23 19.79 19.79 19.76 19.76 14.0K
12:24 19.76 19.78 19.76 19.78 3.5K
12:25 19.78 19.78 19.78 19.78 1.2K
12:26 19.77 19.77 19.76 19.76 6.0K
12:27 19.76 19.78 19.74 19.76 26.2K
12:28 19.76 19.76 19.75 19.76 10.8K
12:29 19.76 19.77 19.74 19.77 3.6K
12:30 19.78 19.80 19.76 19.76 18.5K
12:31 19.75 19.78 19.74 19.78 14.5K
12:32 19.72 19.74 19.72 19.74 3.7K
12:33 19.74 19.79 19.74 19.77 7.9K
12:34 19.77 19.79 19.77 19.79 8.5K
12:35 19.79 19.82 19.79 19.82 7.8K
12:36 19.84 19.90 19.84 19.86 33.0K
12:37 19.86 19.86 19.79 19.79 7.9K
12:38 19.79 19.81 19.78 19.81 11.9K
12:39 19.81 19.84 19.81 19.83 18.1K
12:40 19.83 19.86 19.81 19.81 29.2K
12:41 19.83 19.84 19.82 19.82 3.8K
12:42 19.82 19.83 19.82 19.83 5.3K
12:43 19.82 19.83 19.82 19.83 5.6K
12:44 19.82 19.85 19.82 19.85 22.7K
12:45 19.86 19.86 19.84 19.84 4.8K
12:46 19.85 19.85 19.85 19.85 6.0K
12:47 19.85 19.86 19.81 19.81 25.3K
12:48 19.78 19.79 19.76 19.77 11.9K
12:49 19.77 19.77 19.70 19.70 23.2K
12:50 19.73 19.73 19.71 19.71 13.5K
12:51 19.71 19.73 19.71 19.73 6.6K
12:52 19.73 19.73 19.73 19.73 4.9K
12:53 19.73 19.73 19.71 19.71 12.9K
12:54 19.71 19.72 19.70 19.72 14.8K
12:55 19.73 19.73 19.68 19.68 27.6K
12:56 19.69 19.72 19.69 19.72 23.5K
12:57 19.72 19.74 19.72 19.74 2.0K
12:58 19.74 19.74 19.69 19.69 13.1K
12:59 19.69 19.73 19.68 19.73 30.0K
13:00 19.73 19.73 19.62 19.64 8.2K
13:01 19.64 19.67 19.64 19.67 1.3K
13:02 19.67 19.72 19.67 19.69 5.4K
13:03 19.69 19.71 19.69 19.71 3.4K
13:04 19.71 19.71 19.70 19.70 6.3K
13:05 19.70 19.73 19.70 19.73 6.8K
13:06 19.72 19.72 19.70 19.70 4.2K
13:07 19.73 19.73 19.71 19.72 8.9K
13:08 19.72 19.72 19.71 19.71 5.7K
13:09 19.71 19.71 19.69 19.70 18.9K
13:10 19.70 19.71 19.69 19.69 20.4K
13:11 19.71 19.72 19.69 19.72 30.5K
13:12 19.70 19.72 19.68 19.69 35.2K
13:13 19.70 19.70 19.69 19.69 4.3K
13:14 19.69 19.71 19.69 19.71 7.6K
13:15 19.72 19.75 19.72 19.74 9.8K
13:16 19.74 19.75 19.74 19.74 6.7K
13:17 19.74 19.74 19.71 19.71 5.8K
13:18 19.70 19.72 19.70 19.71 6.5K
13:19 19.73 19.77 19.73 19.74 27.7K
13:20 19.74 19.74 19.73 19.73 14.0K
13:21 19.73 19.77 19.73 19.77 25.7K
13:22 19.78 19.78 19.76 19.76 30.6K
13:23 19.76 19.76 19.73 19.73 2.6K
13:24 19.72 19.72 19.71 19.71 3.0K
13:25 19.71 19.71 19.70 19.70 9.3K
13:26 19.72 19.72 19.70 19.70 4.1K
13:27 19.71 19.71 19.65 19.65 8.3K
13:28 19.65 19.67 19.65 19.67 3.5K
13:29 19.67 19.71 19.66 19.71 8.2K
13:30 19.71 19.77 19.71 19.77 6.4K
13:31 19.75 19.77 19.75 19.77 25.5K
13:32 19.77 19.78 19.69 19.69 19.1K
13:33 19.71 19.78 19.71 19.78 18.3K
13:34 19.79 19.79 19.77 19.78 15.9K
13:35 19.76 19.77 19.74 19.74 13.2K
13:36 19.73 19.73 19.71 19.71 2.2K
13:37 19.67 19.67 19.65 19.65 11.4K
13:38 19.65 19.65 19.60 19.60 7.2K
13:39 19.61 19.61 19.53 19.58 11.7K
13:40 19.58 19.59 19.57 19.57 8.3K
13:41 19.58 19.59 19.58 19.59 8.3K
13:42 19.58 19.59 19.58 19.59 8.4K
13:43 19.59 19.59 19.57 19.59 7.7K
13:44 19.59 19.65 19.59 19.65 3.1K
13:45 19.65 19.65 19.61 19.61 6.3K
13:46 19.61 19.61 19.58 19.58 3.2K
13:47 19.58 19.64 19.58 19.60 49.3K
13:48 19.61 19.61 19.57 19.60 13.7K
13:49 19.59 19.59 19.55 19.56 15.1K
13:50 19.56 19.57 19.55 19.56 6.0K
13:51 19.56 19.56 19.53 19.55 7.1K
13:52 19.54 19.57 19.54 19.56 21.5K
13:53 19.56 19.58 19.56 19.58 1.8K
13:54 19.58 19.58 19.57 19.58 4.6K
13:55 19.59 19.60 19.59 19.59 4.1K
13:56 19.59 19.59 19.57 19.57 3.5K
13:57 19.57 19.57 19.56 19.56 6.8K
13:58 19.56 19.58 19.56 19.58 6.0K
13:59 19.58 19.58 19.58 19.58 2.4K
14:00 19.58 19.61 19.58 19.61 12.1K
14:01 19.61 19.61 19.58 19.59 3.9K
14:02 19.59 19.59 19.59 19.59 3.7K
14:03 19.59 19.59 19.55 19.55 5.5K
14:04 19.56 19.56 19.55 19.55 2.7K
14:05 19.54 19.56 19.53 19.53 11.8K
14:06 19.52 19.53 19.52 19.53 4.5K
14:07 19.53 19.55 19.53 19.55 8.5K
14:08 19.54 19.54 19.51 19.51 9.3K
14:09 19.49 19.49 19.48 19.49 27.5K
14:10 19.52 19.54 19.51 19.52 14.1K
14:11 19.51 19.51 19.49 19.49 5.6K
14:12 19.48 19.48 19.48 19.48 3.3K
14:13 19.48 19.49 19.48 19.48 7.0K
14:14 19.48 19.48 19.46 19.46 3.3K
14:15 19.46 19.46 19.46 19.46 3.4K
14:16 19.49 19.49 19.49 19.49 10.7K
14:17 19.49 19.52 19.49 19.52 5.1K
14:18 19.51 19.52 19.50 19.50 5.5K
14:19 19.50 19.50 19.49 19.50 3.6K
14:20 19.50 19.52 19.50 19.51 3.7K
14:21 19.51 19.51 19.51 19.51 3.1K
14:22 19.51 19.52 19.50 19.52 5.5K
14:23 19.49 19.49 19.47 19.47 7.5K
14:24 19.48 19.48 19.47 19.47 3.3K
14:25 19.47 19.48 19.46 19.48 3.3K
14:26 19.46 19.46 19.45 19.45 35.4K
14:27 19.46 19.46 19.41 19.41 65.8K
14:28 19.41 19.41 19.32 19.32 41.2K
14:29 19.32 19.32 19.31 19.31 36.4K
14:30 19.30 19.31 19.27 19.27 17.5K
14:31 19.26 19.30 19.26 19.28 43.0K
14:32 19.26 19.26 19.24 19.24 15.2K
14:33 19.23 19.23 18.96 18.96 497.0K
14:34 18.99 18.99 18.88 18.88 73.5K
14:35 18.93 18.97 18.92 18.97 60.7K
14:36 18.92 18.97 18.91 18.97 45.6K
14:37 18.98 19.10 18.98 19.09 43.9K
14:38 19.06 19.08 19.06 19.08 34.0K
14:39 19.05 19.08 19.05 19.08 23.9K
14:40 19.08 19.17 19.08 19.16 24.9K
14:41 19.13 19.14 19.07 19.07 37.2K
14:42 19.07 19.07 19.06 19.07 10.9K
14:43 19.05 19.07 19.04 19.06 23.9K
14:44 19.06 19.07 19.05 19.07 13.1K
14:45 19.02 19.02 19.00 19.00 134.3K
14:46 19.00 19.04 19.00 19.04 11.1K
14:47 19.03 19.05 19.03 19.05 4.6K
14:48 19.06 19.06 19.04 19.05 6.4K
14:49 19.05 19.06 19.04 19.06 8.6K
14:50 19.10 19.10 19.08 19.08 14.5K
14:51 19.08 19.08 19.06 19.07 8.6K
14:52 19.05 19.07 19.04 19.07 17.7K
14:53 19.09 19.09 19.06 19.07 6.7K
14:54 19.09 19.11 19.07 19.07 30.6K
14:55 19.05 19.05 19.01 19.04 9.1K
14:56 19.06 19.07 19.06 19.06 22.5K
14:57 19.07 19.07 19.03 19.03 17.2K
14:58 19.02 19.03 19.02 19.02 9.4K
14:59 19.02 19.03 19.00 19.03 16.7K
15:00 19.02 19.05 19.02 19.05 14.6K
15:01 19.05 19.10 19.05 19.06 13.1K
15:02 19.08 19.08 19.06 19.07 7.6K
15:03 19.07 19.07 19.07 19.07 9.1K
15:04 19.08 19.08 19.01 19.05 22.5K
15:05 19.04 19.10 19.04 19.10 6.4K
15:06 19.09 19.12 19.09 19.12 11.0K
15:07 19.14 19.14 19.11 19.11 6.4K
15:08 19.10 19.13 19.09 19.13 8.0K
15:09 19.15 19.15 19.09 19.11 12.9K
15:10 19.11 19.13 19.11 19.11 10.3K
15:11 19.12 19.12 19.11 19.12 6.4K
15:12 19.12 19.13 19.12 19.12 6.7K
15:13 19.12 19.14 19.12 19.14 11.9K
15:14 19.15 19.15 19.14 19.14 12.3K
15:15 19.13 19.15 19.13 19.15 12.5K
15:16 19.13 19.15 19.13 19.15 14.6K
15:17 19.17 19.19 19.17 19.19 6.8K
15:18 19.20 19.21 19.18 19.18 20.4K
15:19 19.18 19.19 19.18 19.19 8.2K
15:20 19.20 19.20 19.19 19.20 13.1K
15:21 19.20 19.21 19.19 19.21 7.7K
15:22 19.21 19.21 19.20 19.21 21.3K
15:23 19.22 19.27 19.21 19.27 85.7K
15:24 19.27 19.30 19.26 19.30 37.2K
15:25 19.31 19.31 19.23 19.27 37.7K
15:26 19.26 19.30 19.26 19.30 15.8K
15:27 19.31 19.32 19.29 19.31 27.9K
15:28 19.36 19.36 19.34 19.34 38.3K
15:29 19.35 19.38 19.35 19.36 14.0K
15:30 19.35 19.37 19.34 19.34 21.4K
15:31 19.37 19.43 19.37 19.43 44.4K
15:32 19.41 19.44 19.41 19.43 25.8K
15:33 19.42 19.42 19.39 19.39 11.7K
15:34 19.40 19.40 19.36 19.36 11.0K
15:35 19.39 19.40 19.36 19.37 20.1K
15:36 19.37 19.39 19.36 19.39 12.8K
15:37 19.39 19.42 19.38 19.39 12.1K
15:38 19.39 19.53 19.39 19.53 54.6K
15:39 19.55 19.55 19.44 19.45 42.5K
15:40 19.45 19.45 19.42 19.42 27.2K
15:41 19.42 19.45 19.41 19.45 13.4K
15:42 19.45 19.45 19.44 19.45 33.7K
15:43 19.45 19.47 19.43 19.43 13.0K
15:44 19.47 19.47 19.42 19.46 29.9K
15:45 19.45 19.46 19.44 19.45 10.3K
15:46 19.45 19.45 19.43 19.44 8.4K
15:47 19.43 19.45 19.42 19.43 19.1K
15:48 19.44 19.44 19.42 19.42 11.4K
15:49 19.42 19.42 19.41 19.41 13.3K
15:50 19.44 19.44 19.43 19.43 24.3K
15:51 19.42 19.47 19.42 19.43 24.0K
15:52 19.44 19.44 19.37 19.37 20.8K
15:53 19.39 19.40 19.36 19.36 28.2K
15:54 19.37 19.38 19.36 19.36 18.3K
15:55 19.35 19.37 19.35 19.37 22.0K
15:56 19.39 19.40 19.37 19.37 18.2K
15:57 19.38 19.40 19.33 19.35 42.3K
15:58 19.35 19.37 19.35 19.37 27.2K
15:59 19.38 19.40 19.38 19.40 38.5K
16:00 19.40 19.45 19.30 19.39 435.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available