Intuitive Machines

LUNR
🏛️ usa →
11.79
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 18.70 18.89 18.54 18.64 639.3K
09:32 18.58 18.88 18.58 18.88 70.8K
09:33 18.89 19.15 18.89 19.15 116.5K
09:34 19.26 19.39 19.26 19.27 202.0K
09:35 19.30 19.54 19.30 19.53 194.1K
09:36 19.46 19.46 19.41 19.41 98.2K
09:37 19.46 19.46 19.28 19.28 97.4K
09:38 19.25 19.36 19.19 19.19 94.4K
09:39 19.16 19.32 19.15 19.32 92.7K
09:40 19.34 19.41 19.33 19.41 54.8K
09:41 19.44 19.53 19.37 19.37 104.3K
09:42 19.38 19.40 19.35 19.35 43.9K
09:43 19.36 19.48 19.36 19.45 76.2K
09:44 19.51 19.51 19.41 19.43 50.9K
09:45 19.39 19.39 19.25 19.25 52.9K
09:46 19.18 19.22 19.10 19.10 58.0K
09:47 19.08 19.26 19.07 19.24 50.2K
09:48 19.16 19.38 19.16 19.38 24.5K
09:49 19.33 19.44 19.33 19.42 51.8K
09:50 19.32 19.37 19.32 19.33 27.5K
09:51 19.30 19.40 19.29 19.39 30.1K
09:52 19.41 19.41 19.29 19.29 25.4K
09:53 19.26 19.30 19.13 19.30 26.8K
09:54 19.29 19.39 19.29 19.31 22.9K
09:55 19.35 19.37 19.32 19.32 45.6K
09:56 19.26 19.26 19.21 19.25 22.2K
09:57 19.26 19.30 19.26 19.26 34.0K
09:58 19.21 19.21 19.13 19.21 16.8K
09:59 19.21 19.25 19.18 19.19 18.6K
10:00 19.23 19.26 19.18 19.18 20.0K
10:01 19.15 19.23 19.12 19.23 34.7K
10:02 19.22 19.29 19.18 19.18 29.5K
10:03 19.17 19.18 19.15 19.18 22.8K
10:04 19.22 19.30 19.19 19.30 31.2K
10:05 19.32 19.47 19.30 19.47 99.1K
10:06 19.50 19.51 19.47 19.51 82.6K
10:07 19.48 19.50 19.42 19.50 61.2K
10:08 19.55 19.58 19.53 19.57 109.8K
10:09 19.59 19.74 19.59 19.69 92.7K
10:10 19.69 19.74 19.60 19.60 63.2K
10:11 19.64 19.64 19.58 19.58 37.2K
10:12 19.59 19.64 19.54 19.54 24.8K
10:13 19.52 19.52 19.42 19.51 47.3K
10:14 19.42 19.42 19.34 19.35 30.0K
10:15 19.36 19.39 19.35 19.37 33.5K
10:16 19.36 19.42 19.34 19.42 17.5K
10:17 19.41 19.45 19.39 19.39 19.6K
10:18 19.34 19.36 19.32 19.34 42.1K
10:19 19.40 19.49 19.40 19.44 26.4K
10:20 19.41 19.42 19.37 19.37 18.5K
10:21 19.37 19.41 19.36 19.38 16.5K
10:22 19.36 19.36 19.32 19.32 19.1K
10:23 19.34 19.34 19.31 19.32 30.0K
10:24 19.32 19.39 19.32 19.39 22.7K
10:25 19.43 19.46 19.35 19.38 27.7K
10:26 19.34 19.38 19.23 19.23 29.7K
10:27 19.18 19.19 19.16 19.19 49.8K
10:28 19.19 19.27 19.19 19.22 29.3K
10:29 19.23 19.35 19.23 19.26 24.3K
10:30 19.26 19.27 19.22 19.25 10.2K
10:31 19.26 19.26 19.24 19.24 10.2K
10:32 19.20 19.20 19.08 19.15 37.6K
10:33 19.16 19.23 19.16 19.21 14.4K
10:34 19.25 19.27 19.21 19.21 20.4K
10:35 19.23 19.24 19.20 19.23 12.4K
10:36 19.27 19.37 19.27 19.37 31.2K
10:37 19.36 19.36 19.33 19.33 27.9K
10:38 19.30 19.30 19.25 19.29 22.8K
10:39 19.27 19.33 19.27 19.33 10.0K
10:40 19.38 19.43 19.38 19.40 37.2K
10:41 19.41 19.49 19.41 19.46 29.9K
10:42 19.46 19.50 19.46 19.50 31.4K
10:43 19.47 19.47 19.41 19.44 33.6K
10:44 19.42 19.42 19.36 19.38 15.2K
10:45 19.41 19.41 19.34 19.34 9.0K
10:46 19.30 19.40 19.30 19.38 11.7K
10:47 19.34 19.34 19.28 19.32 4.0K
10:48 19.32 19.32 19.26 19.32 18.9K
10:49 19.36 19.44 19.36 19.43 18.0K
10:50 19.41 19.41 19.28 19.32 21.0K
10:51 19.32 19.32 19.25 19.32 9.1K
10:52 19.32 19.36 19.31 19.36 25.8K
10:53 19.37 19.41 19.37 19.39 18.1K
10:54 19.44 19.44 19.40 19.40 32.3K
10:55 19.42 19.42 19.39 19.42 28.0K
10:56 19.37 19.39 19.36 19.39 30.8K
10:57 19.39 19.40 19.39 19.39 6.6K
10:58 19.40 19.41 19.39 19.39 5.7K
10:59 19.38 19.41 19.33 19.36 25.6K
11:00 19.37 19.38 19.34 19.35 12.8K
11:01 19.38 19.39 19.32 19.38 16.2K
11:02 19.38 19.38 19.35 19.37 6.9K
11:03 19.38 19.38 19.29 19.31 17.4K
11:04 19.32 19.36 19.31 19.31 14.1K
11:05 19.35 19.38 19.35 19.38 14.6K
11:06 19.30 19.33 19.29 19.33 41.7K
11:07 19.37 19.44 19.37 19.38 65.1K
11:08 19.35 19.39 19.35 19.39 21.8K
11:09 19.40 19.40 19.35 19.37 22.9K
11:10 19.35 19.35 19.29 19.29 22.7K
11:11 19.33 19.34 19.32 19.33 8.2K
11:12 19.39 19.44 19.39 19.43 84.3K
11:13 19.42 19.44 19.42 19.44 25.5K
11:14 19.43 19.43 19.38 19.38 33.0K
11:15 19.35 19.35 19.31 19.35 46.6K
11:16 19.36 19.44 19.36 19.37 37.8K
11:17 19.37 19.41 19.34 19.41 12.6K
11:18 19.40 19.44 19.40 19.43 32.4K
11:19 19.45 19.45 19.37 19.37 27.2K
11:20 19.33 19.35 19.33 19.34 21.3K
11:21 19.33 19.36 19.31 19.36 10.1K
11:22 19.36 19.36 19.29 19.32 5.2K
11:23 19.34 19.40 19.34 19.40 18.7K
11:24 19.36 19.36 19.30 19.30 32.4K
11:25 19.31 19.31 19.28 19.29 10.3K
11:26 19.27 19.27 19.26 19.27 25.0K
11:27 19.27 19.27 19.23 19.23 18.8K
11:28 19.23 19.28 19.23 19.26 14.0K
11:29 19.27 19.35 19.27 19.33 10.8K
11:30 19.33 19.36 19.30 19.31 18.8K
11:31 19.31 19.34 19.31 19.34 3.8K
11:32 19.34 19.34 19.29 19.29 8.5K
11:33 19.29 19.30 19.28 19.28 15.2K
11:34 19.30 19.30 19.23 19.25 10.8K
11:35 19.28 19.31 19.28 19.31 11.9K
11:36 19.31 19.33 19.22 19.22 37.8K
11:37 19.21 19.25 19.20 19.25 11.3K
11:38 19.26 19.26 19.20 19.20 33.7K
11:39 19.20 19.20 19.12 19.15 33.6K
11:40 19.17 19.18 19.16 19.18 4.9K
11:41 19.21 19.26 19.21 19.24 16.3K
11:42 19.24 19.26 19.24 19.24 20.3K
11:43 19.24 19.29 19.24 19.29 32.8K
11:44 19.30 19.30 19.28 19.28 25.2K
11:45 19.29 19.35 19.29 19.35 53.1K
11:46 19.38 19.42 19.38 19.42 52.6K
11:47 19.44 19.44 19.41 19.41 35.3K
11:48 19.42 19.48 19.42 19.48 45.0K
11:49 19.48 19.53 19.47 19.47 59.1K
11:50 19.47 19.51 19.47 19.48 16.3K
11:51 19.42 19.48 19.42 19.45 26.9K
11:52 19.45 19.45 19.40 19.41 11.7K
11:53 19.38 19.38 19.33 19.34 20.5K
11:54 19.33 19.33 19.31 19.33 18.8K
11:55 19.37 19.39 19.37 19.39 12.9K
11:56 19.40 19.44 19.39 19.39 7.1K
11:57 19.37 19.37 19.31 19.31 7.4K
11:58 19.33 19.35 19.33 19.35 14.4K
11:59 19.35 19.37 19.34 19.37 4.3K
12:00 19.36 19.39 19.36 19.38 5.9K
12:01 19.40 19.40 19.36 19.37 17.9K
12:02 19.39 19.41 19.38 19.40 17.8K
12:03 19.37 19.41 19.36 19.41 15.2K
12:04 19.43 19.46 19.42 19.46 30.0K
12:05 19.46 19.46 19.43 19.45 10.1K
12:06 19.48 19.48 19.43 19.46 21.6K
12:07 19.46 19.47 19.46 19.46 20.9K
12:08 19.44 19.44 19.42 19.42 12.2K
12:09 19.44 19.46 19.39 19.42 19.8K
12:10 19.43 19.46 19.43 19.43 23.2K
12:11 19.45 19.46 19.38 19.38 28.4K
12:12 19.39 19.42 19.38 19.38 12.9K
12:13 19.37 19.38 19.37 19.37 10.5K
12:14 19.38 19.41 19.38 19.41 14.3K
12:15 19.39 19.43 19.39 19.41 14.2K
12:16 19.39 19.39 19.37 19.37 8.2K
12:17 19.36 19.37 19.36 19.37 9.9K
12:18 19.40 19.41 19.37 19.40 6.5K
12:19 19.41 19.43 19.41 19.41 17.9K
12:20 19.41 19.42 19.38 19.41 9.6K
12:21 19.41 19.41 19.37 19.39 14.5K
12:22 19.38 19.41 19.37 19.41 6.4K
12:23 19.42 19.42 19.41 19.42 21.0K
12:24 19.43 19.43 19.41 19.43 12.1K
12:25 19.41 19.43 19.41 19.43 11.4K
12:26 19.43 19.43 19.40 19.40 4.8K
12:27 19.41 19.41 19.40 19.41 2.7K
12:28 19.41 19.42 19.40 19.42 5.1K
12:29 19.39 19.41 19.37 19.38 29.3K
12:30 19.37 19.38 19.36 19.37 36.2K
12:31 19.35 19.38 19.35 19.35 28.0K
12:32 19.39 19.40 19.38 19.38 12.9K
12:33 19.38 19.38 19.37 19.37 2.2K
12:34 19.38 19.43 19.38 19.41 10.8K
12:35 19.38 19.40 19.37 19.39 10.6K
12:36 19.39 19.40 19.39 19.39 1.7K
12:37 19.40 19.40 19.40 19.40 1.7K
12:38 19.40 19.40 19.39 19.39 7.8K
12:39 19.39 19.40 19.39 19.40 3.4K
12:40 19.45 19.45 19.41 19.42 16.8K
12:41 19.42 19.44 19.42 19.44 5.3K
12:42 19.41 19.44 19.41 19.44 7.6K
12:43 19.45 19.45 19.43 19.43 7.6K
12:44 19.43 19.46 19.43 19.44 10.2K
12:45 19.45 19.48 19.45 19.48 11.6K
12:46 19.49 19.49 19.47 19.47 60.7K
12:47 19.49 19.49 19.43 19.45 20.6K
12:48 19.43 19.46 19.43 19.46 1.6K
12:49 19.45 19.45 19.43 19.45 6.7K
12:50 19.47 19.47 19.47 19.47 25.0K
12:51 19.48 19.48 19.44 19.48 24.9K
12:52 19.50 19.50 19.48 19.48 48.1K
12:53 19.48 19.51 19.48 19.51 36.2K
12:54 19.51 19.51 19.49 19.51 7.1K
12:55 19.51 19.61 19.51 19.61 64.6K
12:56 19.62 19.63 19.61 19.62 40.6K
12:57 19.63 19.69 19.63 19.69 77.0K
12:58 19.66 19.66 19.59 19.59 22.6K
12:59 19.59 19.59 19.55 19.55 16.7K
13:00 19.55 19.58 19.55 19.55 14.4K
13:01 19.55 19.56 19.50 19.52 38.0K
13:02 19.52 19.57 19.52 19.57 21.5K
13:03 19.54 19.54 19.52 19.54 12.0K
13:04 19.55 19.55 19.51 19.52 23.6K
13:05 19.52 19.53 19.50 19.50 35.5K
13:06 19.49 19.53 19.49 19.50 3.0K
13:07 19.52 19.59 19.51 19.52 53.0K
13:08 19.53 19.54 19.53 19.53 2.0K
13:09 19.53 19.54 19.51 19.54 3.6K
13:10 19.51 19.51 19.50 19.50 9.9K
13:11 19.50 19.53 19.50 19.50 10.9K
13:12 19.47 19.48 19.45 19.45 6.2K
13:13 19.46 19.47 19.46 19.47 5.3K
13:14 19.47 19.47 19.40 19.43 13.0K
13:15 19.40 19.45 19.40 19.44 10.5K
13:16 19.44 19.49 19.44 19.49 61.5K
13:17 19.52 19.56 19.52 19.55 4.6K
13:18 19.54 19.57 19.54 19.57 11.2K
13:19 19.59 19.59 19.55 19.57 14.0K
13:20 19.56 19.59 19.56 19.56 9.8K
13:21 19.55 19.59 19.55 19.59 7.3K
13:22 19.58 19.59 19.58 19.58 7.5K
13:23 19.58 19.58 19.56 19.56 8.2K
13:24 19.58 19.59 19.56 19.56 21.6K
13:25 19.60 19.64 19.60 19.64 31.5K
13:26 19.65 19.65 19.62 19.63 20.1K
13:27 19.64 19.67 19.64 19.67 9.8K
13:28 19.71 19.72 19.69 19.70 51.3K
13:29 19.68 19.69 19.63 19.63 12.0K
13:30 19.62 19.64 19.60 19.63 27.9K
13:31 19.61 19.66 19.58 19.66 23.8K
13:32 19.65 19.65 19.60 19.65 15.9K
13:33 19.64 19.67 19.62 19.66 39.5K
13:34 19.66 19.70 19.66 19.68 15.5K
13:35 19.66 19.67 19.61 19.61 13.9K
13:36 19.61 19.64 19.61 19.64 9.0K
13:37 19.64 19.65 19.64 19.64 9.8K
13:38 19.69 19.72 19.68 19.72 47.1K
13:39 19.70 19.72 19.70 19.72 18.5K
13:40 19.73 19.74 19.68 19.68 109.8K
13:41 19.69 19.73 19.69 19.72 10.4K
13:42 19.70 19.70 19.66 19.68 18.9K
13:43 19.68 19.72 19.66 19.72 26.8K
13:44 19.71 19.73 19.70 19.70 20.5K
13:45 19.67 19.68 19.64 19.64 20.6K
13:46 19.65 19.68 19.65 19.66 6.2K
13:47 19.65 19.68 19.64 19.68 14.3K
13:48 19.68 19.69 19.65 19.67 5.9K
13:49 19.68 19.68 19.65 19.66 6.4K
13:50 19.67 19.68 19.66 19.67 5.5K
13:51 19.67 19.68 19.67 19.67 10.3K
13:52 19.68 19.73 19.68 19.73 30.5K
13:53 19.70 19.72 19.68 19.68 8.7K
13:54 19.70 19.72 19.70 19.71 12.8K
13:55 19.72 19.73 19.71 19.73 8.9K
13:56 19.77 19.94 19.77 19.94 126.6K
13:57 19.94 19.97 19.94 19.97 54.4K
13:58 20.02 20.05 19.98 20.05 155.3K
13:59 20.01 20.05 19.97 20.02 50.4K
14:00 20.04 20.05 20.03 20.03 25.4K
14:01 20.04 20.09 20.02 20.09 76.3K
14:02 20.06 20.12 20.06 20.08 42.4K
14:03 20.10 20.10 20.08 20.10 38.7K
14:04 20.06 20.09 20.02 20.03 23.1K
14:05 20.00 20.15 20.00 20.15 45.2K
14:06 20.14 20.14 20.11 20.11 52.8K
14:07 20.09 20.20 20.09 20.18 73.7K
14:08 20.17 20.17 20.08 20.08 64.1K
14:09 20.08 20.11 19.99 20.05 33.5K
14:10 20.05 20.11 20.05 20.06 27.7K
14:11 20.09 20.12 20.08 20.10 13.2K
14:12 20.09 20.09 20.05 20.08 14.4K
14:13 20.08 20.10 20.05 20.06 16.3K
14:14 20.04 20.06 20.03 20.04 24.4K
14:15 20.05 20.06 20.04 20.04 12.9K
14:16 20.04 20.12 20.04 20.11 10.1K
14:17 20.11 20.12 20.05 20.06 14.3K
14:18 20.05 20.12 20.04 20.12 21.0K
14:19 20.11 20.12 20.10 20.10 19.2K
14:20 20.11 20.11 20.09 20.09 8.2K
14:21 20.13 20.16 20.13 20.13 25.0K
14:22 20.13 20.13 20.12 20.12 6.8K
14:23 20.11 20.19 20.11 20.15 28.8K
14:24 20.15 20.18 20.14 20.14 28.9K
14:25 20.13 20.15 20.11 20.15 23.7K
14:26 20.14 20.16 20.14 20.16 19.2K
14:27 20.15 20.17 20.15 20.15 14.9K
14:28 20.14 20.15 20.13 20.15 14.8K
14:29 20.14 20.19 20.13 20.17 37.4K
14:30 20.20 20.23 20.20 20.20 38.2K
14:31 20.20 20.22 20.19 20.22 14.5K
14:32 20.22 20.22 20.20 20.22 12.2K
14:33 20.22 20.23 20.22 20.23 28.9K
14:34 20.19 20.21 20.19 20.21 24.5K
14:35 20.23 20.23 20.21 20.22 21.5K
14:36 20.21 20.21 20.15 20.16 17.3K
14:37 20.17 20.20 20.14 20.16 27.6K
14:38 20.15 20.19 20.15 20.19 18.1K
14:39 20.25 20.26 20.25 20.26 20.1K
14:40 20.26 20.26 20.22 20.23 13.2K
14:41 20.22 20.22 20.13 20.14 17.0K
14:42 20.15 20.25 20.15 20.25 15.3K
14:43 20.25 20.25 20.22 20.22 25.3K
14:44 20.22 20.22 20.13 20.13 43.5K
14:45 20.13 20.17 20.13 20.14 15.2K
14:46 20.17 20.17 20.11 20.11 7.2K
14:47 20.10 20.12 20.10 20.11 21.6K
14:48 20.15 20.17 20.13 20.13 20.2K
14:49 20.13 20.13 20.11 20.12 12.9K
14:50 20.10 20.10 20.06 20.07 29.8K
14:51 20.04 20.04 19.95 19.95 65.3K
14:52 19.96 20.00 19.96 19.98 37.3K
14:53 19.99 20.02 19.99 19.99 13.6K
14:54 19.98 19.99 19.94 19.94 34.7K
14:55 19.92 19.96 19.92 19.96 25.7K
14:56 19.98 20.00 19.95 20.00 19.2K
14:57 20.02 20.03 19.99 20.02 26.4K
14:58 20.01 20.02 19.96 19.96 15.9K
14:59 19.96 20.00 19.96 19.98 20.3K
15:00 20.00 20.00 19.97 20.00 6.4K
15:01 20.00 20.00 19.93 19.94 15.2K
15:02 19.92 19.94 19.91 19.91 6.0K
15:03 19.93 19.98 19.93 19.98 15.9K
15:04 19.96 19.96 19.94 19.95 7.8K
15:05 19.93 19.94 19.91 19.91 12.6K
15:06 19.91 19.96 19.91 19.96 16.4K
15:07 19.97 20.00 19.97 20.00 12.1K
15:08 20.01 20.02 20.00 20.02 45.3K
15:09 20.00 20.01 20.00 20.01 15.7K
15:10 20.01 20.03 20.01 20.02 6.6K
15:11 20.02 20.02 19.94 19.94 10.9K
15:12 19.94 19.94 19.87 19.87 25.9K
15:13 19.90 19.90 19.82 19.82 27.7K
15:14 19.82 19.86 19.82 19.82 12.2K
15:15 19.81 19.81 19.77 19.77 24.4K
15:16 19.75 19.78 19.75 19.78 36.7K
15:17 19.78 19.80 19.75 19.80 54.0K
15:18 19.82 19.84 19.80 19.84 25.9K
15:19 19.79 19.79 19.78 19.79 11.7K
15:20 19.79 19.79 19.74 19.74 18.9K
15:21 19.74 19.75 19.69 19.70 16.5K
15:22 19.70 19.74 19.70 19.73 16.8K
15:23 19.74 19.75 19.73 19.74 12.2K
15:24 19.73 19.76 19.73 19.76 12.9K
15:25 19.77 19.81 19.74 19.81 18.5K
15:26 19.80 19.83 19.78 19.83 13.0K
15:27 19.82 19.87 19.82 19.87 11.6K
15:28 19.85 19.89 19.84 19.89 18.0K
15:29 19.90 19.90 19.87 19.89 15.1K
15:30 19.92 19.96 19.92 19.95 16.3K
15:31 19.97 20.03 19.93 19.94 65.8K
15:32 19.95 19.98 19.93 19.95 22.5K
15:33 19.96 19.96 19.94 19.94 8.8K
15:34 19.97 19.97 19.92 19.94 19.5K
15:35 19.95 19.98 19.92 19.92 24.8K
15:36 19.92 19.92 19.86 19.86 75.8K
15:37 19.86 19.89 19.86 19.87 6.5K
15:38 19.86 19.91 19.86 19.89 21.2K
15:39 19.88 19.88 19.85 19.87 11.8K
15:40 19.86 19.86 19.84 19.84 12.3K
15:41 19.86 19.87 19.82 19.82 22.5K
15:42 19.82 19.82 19.76 19.76 9.3K
15:43 19.77 19.77 19.74 19.74 15.6K
15:44 19.73 19.78 19.73 19.78 7.4K
15:45 19.79 19.80 19.77 19.77 29.3K
15:46 19.77 19.78 19.76 19.78 12.9K
15:47 19.79 19.82 19.79 19.82 16.3K
15:48 19.83 19.83 19.81 19.81 14.3K
15:49 19.82 19.83 19.81 19.81 12.1K
15:50 19.81 19.82 19.79 19.82 9.3K
15:51 19.86 19.88 19.82 19.82 28.2K
15:52 19.82 19.87 19.82 19.85 17.4K
15:53 19.85 19.90 19.85 19.90 32.3K
15:54 19.90 19.90 19.87 19.89 29.7K
15:55 19.91 19.95 19.90 19.95 52.7K
15:56 19.94 19.97 19.94 19.94 125.4K
15:57 19.96 19.96 19.95 19.96 39.8K
15:58 19.95 19.96 19.94 19.95 25.4K
15:59 19.94 19.95 19.92 19.94 55.8K
16:00 19.94 20.01 19.83 19.93 508.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available