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 19.39 19.56 19.24 19.34 339.6K
09:32 19.36 19.66 19.36 19.66 108.4K
09:33 19.59 19.87 19.59 19.87 124.1K
09:34 19.97 20.01 19.95 19.95 175.5K
09:35 19.82 20.00 19.82 19.97 56.0K
09:36 19.92 19.92 19.83 19.91 83.4K
09:37 19.92 20.01 19.88 19.88 86.2K
09:38 19.91 19.91 19.84 19.84 39.4K
09:39 19.84 19.88 19.84 19.85 15.7K
09:40 19.85 19.96 19.85 19.96 76.6K
09:41 20.01 20.02 19.94 19.94 112.7K
09:42 19.90 19.94 19.87 19.87 27.9K
09:43 19.88 19.99 19.88 19.96 66.2K
09:44 19.92 20.00 19.90 19.96 74.6K
09:45 19.98 20.03 19.97 20.00 66.7K
09:46 20.01 20.04 19.98 19.98 88.7K
09:47 20.04 20.04 19.96 19.96 109.0K
09:48 19.96 19.96 19.92 19.92 21.6K
09:49 19.94 19.97 19.90 19.91 29.5K
09:50 19.94 20.02 19.94 20.00 56.2K
09:51 19.95 19.98 19.94 19.94 33.7K
09:52 19.89 19.93 19.83 19.93 49.3K
09:53 19.91 19.98 19.91 19.98 32.4K
09:54 19.98 19.98 19.96 19.96 27.3K
09:55 19.97 19.97 19.90 19.90 33.2K
09:56 19.93 19.93 19.89 19.90 17.9K
09:57 19.90 19.92 19.87 19.89 21.5K
09:58 19.86 19.87 19.82 19.87 57.7K
09:59 19.89 19.96 19.89 19.92 24.8K
10:00 19.90 19.91 19.90 19.91 11.4K
10:01 19.72 19.77 19.72 19.77 86.7K
10:02 19.88 19.90 19.80 19.80 32.8K
10:03 19.74 19.74 19.66 19.70 46.5K
10:04 19.74 19.79 19.73 19.74 25.5K
10:05 19.77 19.77 19.71 19.71 20.2K
10:06 19.71 19.76 19.67 19.76 44.0K
10:07 19.79 19.93 19.79 19.93 55.3K
10:08 19.91 19.92 19.88 19.88 43.0K
10:09 19.88 19.90 19.83 19.83 19.4K
10:10 19.83 19.90 19.83 19.87 16.2K
10:11 19.89 19.89 19.82 19.82 14.5K
10:12 19.88 19.90 19.85 19.85 60.9K
10:13 19.81 19.81 19.69 19.73 44.7K
10:14 19.70 19.70 19.63 19.63 30.4K
10:15 19.62 19.63 19.54 19.63 109.1K
10:16 19.63 19.70 19.63 19.70 14.4K
10:17 19.68 19.69 19.63 19.65 25.6K
10:18 19.66 19.66 19.61 19.64 29.2K
10:19 19.65 19.81 19.65 19.81 14.9K
10:20 19.80 19.87 19.80 19.87 26.4K
10:21 19.88 20.00 19.88 20.00 89.9K
10:22 19.97 20.02 19.97 20.00 69.4K
10:23 20.00 20.02 20.00 20.02 115.1K
10:24 20.02 20.02 19.98 20.01 124.9K
10:25 20.02 20.03 20.01 20.01 115.6K
10:26 20.02 20.02 19.96 19.98 37.4K
10:27 19.97 19.97 19.86 19.86 23.9K
10:28 19.85 19.85 19.72 19.78 42.0K
10:29 19.82 19.83 19.75 19.75 24.9K
10:30 19.74 19.84 19.74 19.76 50.4K
10:31 19.76 19.84 19.76 19.84 39.6K
10:32 19.87 19.87 19.75 19.75 23.7K
10:33 19.76 19.80 19.76 19.78 29.3K
10:34 19.76 19.76 19.73 19.75 39.0K
10:35 19.75 19.87 19.75 19.86 14.4K
10:36 19.88 19.88 19.82 19.85 17.4K
10:37 19.85 19.85 19.75 19.77 24.5K
10:38 19.75 19.80 19.75 19.77 19.0K
10:39 19.79 19.82 19.78 19.82 22.5K
10:40 19.81 19.82 19.80 19.81 16.6K
10:41 19.81 19.83 19.78 19.83 4.9K
10:42 19.81 19.90 19.81 19.90 40.3K
10:43 19.90 19.90 19.83 19.89 17.8K
10:44 19.89 19.92 19.87 19.87 25.5K
10:45 19.86 19.86 19.79 19.79 15.2K
10:46 19.82 19.84 19.80 19.80 8.9K
10:47 19.81 19.84 19.81 19.84 4.0K
10:48 19.84 19.84 19.81 19.81 7.9K
10:49 19.82 19.82 19.75 19.76 22.4K
10:50 19.80 19.81 19.78 19.81 9.0K
10:51 19.82 19.93 19.82 19.93 10.3K
10:52 19.88 19.90 19.88 19.90 11.3K
10:53 19.91 19.91 19.87 19.88 26.4K
10:54 19.88 19.88 19.66 19.66 71.4K
10:55 19.62 19.64 19.59 19.61 63.0K
10:56 19.61 19.76 19.61 19.76 92.1K
10:57 19.75 19.76 19.69 19.69 21.4K
10:58 19.66 19.68 19.65 19.68 9.1K
10:59 19.68 19.72 19.68 19.68 4.7K
11:00 19.67 19.71 19.67 19.69 8.8K
11:01 19.66 19.66 19.61 19.62 35.1K
11:02 19.62 19.63 19.58 19.61 43.2K
11:03 19.62 19.66 19.61 19.66 19.3K
11:04 19.63 19.63 19.61 19.61 5.7K
11:05 19.63 19.63 19.60 19.63 35.6K
11:06 19.65 19.65 19.56 19.56 33.9K
11:07 19.56 19.64 19.56 19.64 25.2K
11:08 19.67 19.74 19.67 19.73 25.2K
11:09 19.71 19.74 19.70 19.70 12.9K
11:10 19.71 19.71 19.65 19.65 19.1K
11:11 19.63 19.63 19.55 19.56 33.9K
11:12 19.52 19.52 19.49 19.52 116.5K
11:13 19.56 19.58 19.54 19.56 12.6K
11:14 19.56 19.56 19.48 19.48 24.4K
11:15 19.47 19.47 19.43 19.44 32.0K
11:16 19.43 19.43 19.38 19.39 28.1K
11:17 19.40 19.40 19.37 19.37 27.6K
11:18 19.34 19.39 19.34 19.39 23.8K
11:19 19.40 19.40 19.35 19.39 21.2K
11:20 19.40 19.49 19.40 19.49 4.4K
11:21 19.50 19.52 19.47 19.49 12.3K
11:22 19.48 19.52 19.42 19.42 23.2K
11:23 19.44 19.44 19.40 19.40 6.2K
11:24 19.37 19.43 19.35 19.42 7.3K
11:25 19.40 19.41 19.38 19.41 8.8K
11:26 19.39 19.39 19.36 19.37 7.3K
11:27 19.36 19.38 19.33 19.37 46.2K
11:28 19.36 19.41 19.36 19.41 15.1K
11:29 19.42 19.46 19.42 19.46 24.2K
11:30 19.45 19.45 19.40 19.42 8.4K
11:31 19.43 19.48 19.43 19.48 39.8K
11:32 19.47 19.49 19.46 19.46 39.7K
11:33 19.48 19.48 19.44 19.44 45.3K
11:34 19.42 19.44 19.42 19.43 6.3K
11:35 19.40 19.43 19.39 19.43 18.9K
11:36 19.37 19.38 19.31 19.33 14.2K
11:37 19.33 19.33 19.21 19.24 76.1K
11:38 19.17 19.21 19.16 19.21 30.9K
11:39 19.22 19.22 19.18 19.18 26.2K
11:40 19.21 19.21 19.18 19.19 27.0K
11:41 19.19 19.22 19.18 19.22 21.5K
11:42 19.21 19.22 19.17 19.17 38.9K
11:43 19.17 19.21 19.17 19.19 16.2K
11:44 19.17 19.17 19.11 19.12 33.2K
11:45 19.14 19.17 19.14 19.17 15.9K
11:46 19.16 19.16 19.13 19.15 16.8K
11:47 19.16 19.16 19.12 19.12 19.1K
11:48 19.11 19.13 19.09 19.10 29.2K
11:49 19.13 19.13 19.09 19.11 10.6K
11:50 19.13 19.13 19.09 19.09 11.7K
11:51 19.09 19.13 19.08 19.13 23.0K
11:52 19.13 19.15 19.12 19.13 21.7K
11:53 19.14 19.14 19.12 19.12 7.6K
11:54 19.12 19.16 19.12 19.16 7.0K
11:55 19.15 19.19 19.15 19.18 7.0K
11:56 19.14 19.14 19.11 19.12 8.8K
11:57 19.12 19.14 19.11 19.11 8.2K
11:58 19.11 19.14 19.11 19.13 7.7K
11:59 19.13 19.13 19.08 19.08 16.3K
12:00 19.09 19.11 19.05 19.05 17.1K
12:01 19.05 19.09 19.03 19.03 33.0K
12:02 19.04 19.06 19.04 19.06 8.6K
12:03 19.07 19.12 19.07 19.11 18.9K
12:04 19.11 19.11 19.07 19.10 8.9K
12:05 19.12 19.13 19.11 19.13 7.0K
12:06 19.13 19.13 19.04 19.07 19.9K
12:07 19.09 19.10 19.08 19.10 16.3K
12:08 19.12 19.21 19.12 19.21 10.6K
12:09 19.18 19.22 19.18 19.19 20.7K
12:10 19.19 19.21 19.19 19.21 3.0K
12:11 19.15 19.16 19.14 19.15 20.2K
12:12 19.15 19.15 19.12 19.14 12.9K
12:13 19.14 19.17 19.13 19.17 10.0K
12:14 19.18 19.18 19.15 19.15 13.6K
12:15 19.15 19.21 19.15 19.19 8.5K
12:16 19.19 19.19 19.12 19.12 10.6K
12:17 19.12 19.13 19.11 19.13 12.6K
12:18 19.09 19.12 19.07 19.12 34.1K
12:19 19.12 19.12 19.06 19.08 16.2K
12:20 19.08 19.09 19.05 19.09 8.6K
12:21 19.09 19.10 19.08 19.10 16.3K
12:22 19.09 19.12 19.07 19.12 15.4K
12:23 19.16 19.16 19.11 19.11 8.1K
12:24 19.11 19.11 19.10 19.11 3.5K
12:25 19.10 19.11 19.10 19.11 16.4K
12:26 19.12 19.12 19.07 19.07 7.9K
12:27 19.12 19.12 19.10 19.10 6.3K
12:28 19.10 19.12 19.10 19.12 4.8K
12:29 19.12 19.15 19.12 19.15 10.7K
12:30 19.15 19.17 19.14 19.17 5.2K
12:31 19.14 19.15 19.14 19.14 4.4K
12:32 19.14 19.19 19.14 19.19 38.7K
12:33 19.18 19.22 19.16 19.18 14.6K
12:34 19.19 19.19 19.16 19.17 6.9K
12:35 19.18 19.19 19.16 19.19 7.5K
12:36 19.18 19.21 19.18 19.21 5.1K
12:37 19.22 19.22 19.20 19.20 18.6K
12:38 19.20 19.22 19.20 19.21 12.4K
12:39 19.21 19.23 19.21 19.22 6.8K
12:40 19.21 19.22 19.21 19.22 24.9K
12:41 19.22 19.22 19.16 19.16 9.8K
12:42 19.16 19.19 19.16 19.19 4.5K
12:43 19.19 19.19 19.17 19.17 2.9K
12:44 19.15 19.15 19.14 19.15 3.6K
12:45 19.18 19.19 19.18 19.18 8.4K
12:46 19.18 19.19 19.18 19.19 0.9K
12:47 19.19 19.19 19.16 19.19 56.5K
12:48 19.19 19.21 19.19 19.19 5.3K
12:49 19.19 19.20 19.19 19.20 6.3K
12:50 19.19 19.19 19.16 19.17 10.4K
12:51 19.19 19.19 19.17 19.18 7.5K
12:52 19.17 19.17 19.12 19.12 11.5K
12:53 19.11 19.15 19.11 19.15 11.6K
12:54 19.15 19.15 19.10 19.10 33.9K
12:55 19.12 19.13 19.10 19.11 5.8K
12:56 19.11 19.11 19.09 19.10 6.4K
12:57 19.11 19.11 19.09 19.09 6.1K
12:58 19.10 19.11 19.10 19.11 5.3K
12:59 19.06 19.06 19.05 19.05 14.4K
13:00 19.05 19.06 19.02 19.03 12.8K
13:01 19.03 19.05 19.01 19.05 49.3K
13:02 19.04 19.08 19.04 19.08 4.6K
13:03 19.08 19.10 19.07 19.10 11.4K
13:04 19.09 19.11 19.09 19.11 5.9K
13:05 19.10 19.12 19.10 19.12 10.1K
13:06 19.12 19.12 19.09 19.11 22.9K
13:07 19.12 19.12 19.11 19.12 20.0K
13:08 19.11 19.11 19.11 19.11 23.3K
13:09 19.11 19.13 19.11 19.11 13.3K
13:10 19.13 19.13 19.11 19.11 18.0K
13:11 19.10 19.11 19.10 19.11 30.2K
13:12 19.11 19.13 19.11 19.11 18.9K
13:13 19.11 19.13 19.11 19.13 58.6K
13:14 19.13 19.20 19.13 19.20 82.0K
13:15 19.16 19.17 19.15 19.16 9.2K
13:16 19.16 19.18 19.16 19.18 8.8K
13:17 19.19 19.24 19.19 19.24 32.2K
13:18 19.24 19.27 19.24 19.24 11.3K
13:19 19.27 19.27 19.23 19.23 21.2K
13:20 19.24 19.25 19.21 19.25 4.0K
13:21 19.25 19.25 19.22 19.22 5.0K
13:22 19.23 19.23 19.10 19.10 77.5K
13:23 19.11 19.11 19.08 19.08 17.9K
13:24 19.11 19.21 19.11 19.19 36.1K
13:25 19.20 19.20 19.19 19.20 13.5K
13:26 19.19 19.20 19.18 19.20 7.9K
13:27 19.21 19.21 19.19 19.20 4.6K
13:28 19.20 19.20 19.18 19.18 3.7K
13:29 19.17 19.18 19.17 19.18 5.2K
13:30 19.18 19.18 19.16 19.16 2.7K
13:31 19.17 19.17 19.16 19.16 6.9K
13:32 19.16 19.17 19.13 19.13 7.6K
13:33 19.13 19.13 19.11 19.12 2.1K
13:34 19.12 19.12 19.11 19.12 5.1K
13:35 19.13 19.14 19.13 19.13 10.1K
13:36 19.13 19.13 19.13 19.13 7.2K
13:37 19.13 19.13 19.12 19.12 16.3K
13:38 19.12 19.13 19.11 19.13 3.3K
13:39 19.13 19.13 19.09 19.09 15.6K
13:40 19.12 19.13 19.11 19.11 3.3K
13:41 19.11 19.12 19.07 19.07 10.5K
13:42 19.05 19.05 19.04 19.05 19.7K
13:43 18.95 18.95 18.83 18.83 162.0K
13:44 18.84 18.84 18.77 18.78 63.4K
13:45 18.82 18.84 18.82 18.83 24.2K
13:46 18.82 18.82 18.78 18.81 60.1K
13:47 18.78 18.82 18.78 18.78 18.7K
13:48 18.77 18.78 18.75 18.76 20.6K
13:49 18.79 18.80 18.76 18.76 30.1K
13:50 18.77 18.81 18.77 18.80 16.4K
13:51 18.77 18.80 18.76 18.76 59.9K
13:52 18.78 18.85 18.78 18.85 38.0K
13:53 18.85 18.89 18.84 18.84 31.3K
13:54 18.82 18.82 18.77 18.77 13.5K
13:55 18.79 18.80 18.79 18.79 17.7K
13:56 18.75 18.75 18.71 18.75 60.7K
13:57 18.74 18.77 18.74 18.77 29.6K
13:58 18.77 18.80 18.76 18.79 33.0K
13:59 18.79 18.79 18.75 18.76 15.7K
14:00 18.76 18.78 18.74 18.76 9.2K
14:01 18.76 18.77 18.75 18.75 22.4K
14:02 18.76 18.76 18.75 18.76 10.9K
14:03 18.76 18.76 18.74 18.75 27.5K
14:04 18.76 18.77 18.75 18.76 25.6K
14:05 18.75 18.75 18.69 18.69 27.2K
14:06 18.69 18.76 18.69 18.74 9.9K
14:07 18.75 18.75 18.71 18.72 9.5K
14:08 18.73 18.76 18.70 18.75 12.3K
14:09 18.75 18.76 18.74 18.75 10.3K
14:10 18.75 18.75 18.73 18.74 10.9K
14:11 18.71 18.72 18.62 18.62 118.2K
14:12 18.66 18.66 18.63 18.65 29.4K
14:13 18.65 18.65 18.60 18.60 29.2K
14:14 18.61 18.62 18.61 18.62 27.5K
14:15 18.63 18.63 18.61 18.63 43.0K
14:16 18.65 18.65 18.62 18.64 18.7K
14:17 18.64 18.66 18.64 18.65 11.9K
14:18 18.65 18.66 18.62 18.63 14.1K
14:19 18.62 18.63 18.62 18.62 10.5K
14:20 18.62 18.62 18.60 18.61 11.2K
14:21 18.61 18.62 18.61 18.61 8.7K
14:22 18.63 18.63 18.48 18.48 79.3K
14:23 18.49 18.57 18.49 18.55 28.9K
14:24 18.55 18.59 18.54 18.54 59.4K
14:25 18.53 18.56 18.53 18.56 16.2K
14:26 18.60 18.62 18.59 18.61 13.2K
14:27 18.61 18.61 18.58 18.58 13.4K
14:28 18.59 18.59 18.57 18.58 21.4K
14:29 18.57 18.57 18.54 18.54 14.4K
14:30 18.51 18.51 18.49 18.49 79.6K
14:31 18.49 18.49 18.45 18.46 27.2K
14:32 18.46 18.53 18.46 18.50 43.7K
14:33 18.49 18.54 18.49 18.54 23.1K
14:34 18.53 18.54 18.51 18.51 9.4K
14:35 18.54 18.55 18.52 18.53 8.1K
14:36 18.53 18.54 18.51 18.51 8.7K
14:37 18.51 18.51 18.50 18.50 13.9K
14:38 18.49 18.50 18.49 18.49 15.7K
14:39 18.51 18.51 18.50 18.50 18.2K
14:40 18.51 18.51 18.48 18.49 11.7K
14:41 18.49 18.50 18.48 18.48 17.3K
14:42 18.48 18.50 18.45 18.50 47.0K
14:43 18.50 18.52 18.50 18.51 16.9K
14:44 18.52 18.52 18.48 18.48 8.4K
14:45 18.45 18.48 18.45 18.47 11.5K
14:46 18.48 18.49 18.46 18.48 10.0K
14:47 18.48 18.48 18.43 18.43 17.1K
14:48 18.45 18.47 18.44 18.47 7.6K
14:49 18.47 18.50 18.47 18.50 27.9K
14:50 18.50 18.52 18.50 18.50 10.0K
14:51 18.52 18.52 18.48 18.48 10.4K
14:52 18.49 18.53 18.49 18.53 11.8K
14:53 18.53 18.53 18.52 18.52 14.0K
14:54 18.50 18.52 18.50 18.50 16.0K
14:55 18.51 18.53 18.51 18.51 13.4K
14:56 18.52 18.55 18.52 18.55 16.4K
14:57 18.55 18.57 18.55 18.55 34.4K
14:58 18.57 18.62 18.57 18.62 35.8K
14:59 18.60 18.60 18.58 18.58 11.1K
15:00 18.59 18.59 18.53 18.55 17.9K
15:01 18.55 18.55 18.50 18.50 9.7K
15:02 18.52 18.52 18.41 18.41 34.3K
15:03 18.41 18.41 18.35 18.35 45.0K
15:04 18.35 18.35 18.33 18.33 9.3K
15:05 18.35 18.35 18.32 18.34 28.6K
15:06 18.34 18.34 18.32 18.33 95.2K
15:07 18.33 18.36 18.27 18.28 48.4K
15:08 18.29 18.30 18.27 18.27 25.9K
15:09 18.29 18.33 18.29 18.30 18.1K
15:10 18.30 18.30 18.23 18.23 90.2K
15:11 18.23 18.23 18.16 18.16 66.7K
15:12 18.19 18.21 18.16 18.16 51.9K
15:13 18.14 18.25 18.14 18.22 34.7K
15:14 18.21 18.21 18.15 18.17 25.9K
15:15 18.18 18.23 18.18 18.22 71.6K
15:16 18.26 18.29 18.26 18.28 40.2K
15:17 18.25 18.25 18.21 18.22 19.5K
15:18 18.22 18.24 18.21 18.21 32.6K
15:19 18.22 18.28 18.22 18.28 65.4K
15:20 18.31 18.31 18.25 18.28 42.0K
15:21 18.29 18.32 18.27 18.32 21.3K
15:22 18.34 18.35 18.31 18.35 47.9K
15:23 18.36 18.38 18.36 18.38 16.5K
15:24 18.38 18.41 18.36 18.40 32.6K
15:25 18.39 18.39 18.36 18.39 18.4K
15:26 18.39 18.39 18.38 18.38 8.5K
15:27 18.39 18.40 18.38 18.39 26.0K
15:28 18.37 18.38 18.35 18.35 19.7K
15:29 18.34 18.36 18.33 18.36 19.9K
15:30 18.36 18.40 18.36 18.37 12.9K
15:31 18.38 18.38 18.36 18.36 20.8K
15:32 18.36 18.39 18.36 18.39 16.7K
15:33 18.38 18.40 18.36 18.36 12.2K
15:34 18.35 18.36 18.33 18.36 16.1K
15:35 18.36 18.37 18.35 18.36 14.7K
15:36 18.37 18.38 18.37 18.38 14.0K
15:37 18.37 18.39 18.37 18.38 10.0K
15:38 18.35 18.38 18.35 18.38 19.0K
15:39 18.36 18.36 18.31 18.31 25.4K
15:40 18.33 18.33 18.31 18.32 13.6K
15:41 18.33 18.37 18.33 18.36 16.1K
15:42 18.37 18.39 18.37 18.39 15.5K
15:43 18.37 18.46 18.37 18.46 48.7K
15:44 18.49 18.50 18.45 18.45 38.2K
15:45 18.46 18.48 18.46 18.48 29.3K
15:46 18.49 18.50 18.48 18.49 29.9K
15:47 18.49 18.50 18.47 18.47 46.1K
15:48 18.47 18.47 18.44 18.45 18.5K
15:49 18.45 18.45 18.44 18.45 23.2K
15:50 18.45 18.46 18.45 18.45 32.5K
15:51 18.47 18.47 18.44 18.45 39.4K
15:52 18.47 18.47 18.41 18.42 57.1K
15:53 18.44 18.46 18.44 18.45 42.9K
15:54 18.44 18.44 18.43 18.44 32.6K
15:55 18.43 18.43 18.40 18.40 32.3K
15:56 18.38 18.39 18.35 18.37 83.1K
15:57 18.37 18.38 18.36 18.36 47.2K
15:58 18.35 18.36 18.33 18.33 102.2K
15:59 18.35 18.36 18.34 18.36 38.3K
16:00 18.37 18.61 18.37 18.40 474.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available