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 19.60 20.18 19.41 19.50 550.1K
09:32 19.51 19.60 19.44 19.54 57.5K
09:33 19.61 19.64 19.43 19.43 69.7K
09:34 19.41 19.56 19.32 19.32 103.0K
09:35 19.44 19.52 19.44 19.52 50.3K
09:36 19.40 19.50 19.33 19.50 61.5K
09:37 19.44 19.49 19.33 19.33 39.1K
09:38 19.42 19.47 19.42 19.43 40.0K
09:39 19.47 19.58 19.46 19.46 60.7K
09:40 19.39 19.53 19.39 19.43 31.4K
09:41 19.35 19.39 19.23 19.23 62.1K
09:42 19.28 19.28 19.21 19.27 49.5K
09:43 19.25 19.31 19.25 19.31 49.4K
09:44 19.30 19.43 19.30 19.43 19.5K
09:45 19.44 19.46 19.38 19.39 38.0K
09:46 19.36 19.38 19.32 19.33 28.1K
09:47 19.33 19.33 19.20 19.23 115.2K
09:48 19.25 19.30 19.25 19.30 42.7K
09:49 19.26 19.32 19.23 19.30 18.8K
09:50 19.29 19.32 19.29 19.31 25.3K
09:51 19.30 19.30 19.23 19.24 33.2K
09:52 19.26 19.27 19.23 19.26 29.2K
09:53 19.24 19.32 19.22 19.32 16.4K
09:54 19.29 19.39 19.29 19.33 34.3K
09:55 19.34 19.34 19.31 19.33 9.8K
09:56 19.28 19.35 19.28 19.31 42.8K
09:57 19.27 19.35 19.27 19.34 24.8K
09:58 19.32 19.37 19.31 19.31 20.5K
09:59 19.36 19.36 19.28 19.28 23.1K
10:00 19.30 19.30 19.24 19.27 29.7K
10:01 19.24 19.26 19.21 19.23 32.5K
10:02 19.33 19.43 19.33 19.43 61.0K
10:03 19.40 19.45 19.40 19.45 53.5K
10:04 19.40 19.45 19.40 19.44 68.5K
10:05 19.42 19.42 19.39 19.39 47.8K
10:06 19.43 19.49 19.41 19.41 50.4K
10:07 19.48 19.52 19.47 19.52 27.3K
10:08 19.52 19.52 19.35 19.37 37.7K
10:09 19.38 19.45 19.34 19.45 52.1K
10:10 19.45 19.53 19.45 19.52 18.4K
10:11 19.45 19.49 19.38 19.38 40.7K
10:12 19.38 19.38 19.32 19.35 16.9K
10:13 19.35 19.35 19.27 19.27 50.0K
10:14 19.27 19.27 19.17 19.22 95.9K
10:15 19.19 19.22 19.18 19.22 27.7K
10:16 19.27 19.33 19.27 19.32 32.0K
10:17 19.32 19.35 19.30 19.31 30.3K
10:18 19.27 19.27 19.26 19.26 33.1K
10:19 19.27 19.28 19.26 19.27 21.8K
10:20 19.27 19.29 19.25 19.27 8.1K
10:21 19.28 19.28 19.10 19.12 48.3K
10:22 19.13 19.16 19.13 19.16 22.0K
10:23 19.14 19.16 19.11 19.12 37.1K
10:24 19.13 19.13 19.08 19.09 40.0K
10:25 19.09 19.09 19.05 19.07 51.9K
10:26 19.08 19.19 19.08 19.18 30.6K
10:27 19.15 19.18 19.12 19.14 13.5K
10:28 19.14 19.17 19.13 19.13 37.0K
10:29 19.15 19.20 19.15 19.20 40.3K
10:30 19.21 19.21 19.18 19.19 13.5K
10:31 19.20 19.26 19.20 19.26 14.6K
10:32 19.23 19.28 19.23 19.26 20.5K
10:33 19.28 19.28 19.27 19.28 25.4K
10:34 19.32 19.36 19.32 19.36 32.9K
10:35 19.39 19.44 19.39 19.43 34.9K
10:36 19.44 19.44 19.39 19.42 46.4K
10:37 19.41 19.41 19.34 19.35 24.2K
10:38 19.33 19.33 19.29 19.29 17.5K
10:39 19.29 19.31 19.27 19.30 10.6K
10:40 19.30 19.30 19.25 19.26 5.7K
10:41 19.22 19.22 19.18 19.20 24.9K
10:42 19.22 19.23 19.22 19.23 37.1K
10:43 19.22 19.24 19.22 19.23 15.1K
10:44 19.25 19.27 19.24 19.27 17.0K
10:45 19.26 19.35 19.26 19.35 12.4K
10:46 19.35 19.39 19.35 19.39 20.8K
10:47 19.38 19.44 19.36 19.39 46.8K
10:48 19.40 19.43 19.40 19.42 34.2K
10:49 19.40 19.42 19.40 19.40 15.7K
10:50 19.39 19.40 19.38 19.38 27.7K
10:51 19.38 19.46 19.38 19.46 45.1K
10:52 19.44 19.48 19.44 19.48 26.4K
10:53 19.48 19.48 19.44 19.44 30.1K
10:54 19.40 19.42 19.39 19.42 18.9K
10:55 19.41 19.47 19.41 19.47 18.2K
10:56 19.44 19.44 19.39 19.40 16.3K
10:57 19.37 19.37 19.33 19.35 22.4K
10:58 19.33 19.39 19.32 19.39 15.3K
10:59 19.38 19.38 19.34 19.36 22.4K
11:00 19.32 19.32 19.25 19.26 56.7K
11:01 19.29 19.30 19.27 19.30 36.4K
11:02 19.32 19.34 19.28 19.28 20.7K
11:03 19.30 19.30 19.23 19.24 5.7K
11:04 19.24 19.24 19.18 19.19 20.0K
11:05 19.18 19.18 19.09 19.11 32.9K
11:06 19.10 19.10 19.02 19.02 49.0K
11:07 19.03 19.07 19.02 19.07 120.2K
11:08 19.08 19.08 19.04 19.08 32.0K
11:09 19.06 19.07 19.05 19.05 25.2K
11:10 19.04 19.06 19.01 19.01 24.8K
11:11 19.07 19.09 19.07 19.08 14.1K
11:12 19.08 19.08 19.02 19.03 18.3K
11:13 19.03 19.08 19.03 19.08 12.2K
11:14 19.08 19.09 19.07 19.09 12.3K
11:15 19.09 19.11 19.08 19.09 10.2K
11:16 19.12 19.14 19.10 19.12 20.0K
11:17 19.08 19.11 19.07 19.07 17.1K
11:18 19.09 19.11 19.08 19.08 8.5K
11:19 19.10 19.10 19.04 19.04 19.1K
11:20 19.03 19.06 19.03 19.06 7.6K
11:21 19.10 19.13 19.10 19.12 13.4K
11:22 19.11 19.13 19.08 19.11 13.0K
11:23 19.11 19.11 19.07 19.07 4.5K
11:24 19.11 19.13 19.10 19.13 7.8K
11:25 19.12 19.12 19.09 19.09 8.3K
11:26 19.07 19.09 19.07 19.09 4.5K
11:27 19.10 19.10 19.08 19.08 12.2K
11:28 19.08 19.09 19.07 19.08 3.1K
11:29 19.09 19.10 19.07 19.10 37.9K
11:30 19.01 19.04 19.01 19.04 47.6K
11:31 19.04 19.04 19.02 19.02 9.4K
11:32 18.99 19.00 18.96 18.99 28.8K
11:33 18.98 18.99 18.98 18.99 31.7K
11:34 18.97 19.00 18.97 19.00 18.6K
11:35 19.00 19.00 18.97 18.97 11.9K
11:36 18.98 18.99 18.88 18.88 90.7K
11:37 18.94 18.98 18.93 18.93 27.1K
11:38 18.94 18.95 18.91 18.92 11.1K
11:39 18.92 18.92 18.88 18.88 13.8K
11:40 18.89 18.89 18.85 18.85 30.8K
11:41 18.86 18.87 18.84 18.87 20.2K
11:42 18.86 18.89 18.86 18.88 30.3K
11:43 18.87 18.91 18.87 18.89 32.5K
11:44 18.89 18.91 18.87 18.87 13.6K
11:45 18.85 18.85 18.83 18.83 36.6K
11:46 18.85 18.88 18.85 18.86 21.5K
11:47 18.85 18.86 18.84 18.84 7.7K
11:48 18.85 18.90 18.83 18.90 25.6K
11:49 18.93 18.93 18.86 18.86 15.0K
11:50 18.88 18.90 18.87 18.89 7.2K
11:51 18.87 18.90 18.86 18.86 8.7K
11:52 18.88 18.88 18.85 18.85 17.3K
11:53 18.84 18.86 18.82 18.86 8.6K
11:54 18.86 18.88 18.85 18.88 10.0K
11:55 18.88 18.88 18.79 18.80 101.7K
11:56 18.78 18.81 18.78 18.78 33.1K
11:57 18.74 18.76 18.74 18.75 24.9K
11:58 18.76 18.76 18.65 18.65 187.0K
11:59 18.64 18.64 18.57 18.57 127.2K
12:00 18.53 18.55 18.52 18.55 82.6K
12:01 18.49 18.56 18.48 18.52 196.2K
12:02 18.53 18.57 18.53 18.57 34.5K
12:03 18.56 18.56 18.52 18.52 23.4K
12:04 18.51 18.55 18.49 18.54 33.1K
12:05 18.51 18.51 18.42 18.42 45.6K
12:06 18.43 18.46 18.43 18.45 50.3K
12:07 18.43 18.43 18.34 18.36 77.9K
12:08 18.37 18.43 18.36 18.39 47.6K
12:09 18.37 18.39 18.37 18.37 39.4K
12:10 18.35 18.39 18.32 18.39 22.8K
12:11 18.38 18.39 18.37 18.38 30.1K
12:12 18.39 18.42 18.39 18.39 48.1K
12:13 18.36 18.36 18.33 18.36 15.7K
12:14 18.39 18.43 18.39 18.40 22.6K
12:15 18.39 18.43 18.39 18.43 37.9K
12:16 18.40 18.41 18.36 18.41 14.5K
12:17 18.43 18.44 18.42 18.44 13.6K
12:18 18.48 18.48 18.44 18.45 25.3K
12:19 18.46 18.47 18.45 18.45 52.9K
12:20 18.48 18.50 18.47 18.50 19.4K
12:21 18.53 18.57 18.52 18.57 32.6K
12:22 18.58 18.58 18.54 18.55 22.7K
12:23 18.56 18.58 18.56 18.56 21.8K
12:24 18.57 18.61 18.57 18.61 51.9K
12:25 18.61 18.64 18.61 18.62 21.7K
12:26 18.62 18.62 18.59 18.60 24.3K
12:27 18.60 18.60 18.60 18.60 12.7K
12:28 18.60 18.60 18.55 18.55 19.2K
12:29 18.57 18.58 18.55 18.56 16.0K
12:30 18.57 18.57 18.56 18.57 7.8K
12:31 18.57 18.60 18.57 18.60 38.1K
12:32 18.59 18.60 18.56 18.56 23.0K
12:33 18.54 18.54 18.52 18.53 22.1K
12:34 18.55 18.58 18.55 18.58 17.3K
12:35 18.56 18.56 18.48 18.50 50.7K
12:36 18.50 18.51 18.47 18.47 30.1K
12:37 18.46 18.52 18.46 18.51 15.4K
12:38 18.49 18.50 18.49 18.50 9.8K
12:39 18.50 18.50 18.47 18.50 13.9K
12:40 18.50 18.52 18.50 18.52 10.4K
12:41 18.51 18.51 18.49 18.49 6.9K
12:42 18.47 18.49 18.45 18.45 10.7K
12:43 18.46 18.46 18.39 18.41 208.8K
12:44 18.37 18.38 18.36 18.38 17.7K
12:45 18.37 18.37 18.31 18.31 21.5K
12:46 18.34 18.34 18.33 18.33 10.6K
12:47 18.33 18.39 18.33 18.39 30.9K
12:48 18.37 18.39 18.37 18.37 10.1K
12:49 18.35 18.36 18.35 18.36 5.9K
12:50 18.36 18.37 18.36 18.37 4.2K
12:51 18.40 18.40 18.38 18.39 11.8K
12:52 18.38 18.39 18.38 18.39 6.0K
12:53 18.37 18.37 18.33 18.33 19.7K
12:54 18.34 18.36 18.32 18.32 36.1K
12:55 18.33 18.36 18.33 18.36 12.0K
12:56 18.34 18.34 18.32 18.33 11.5K
12:57 18.32 18.34 18.31 18.34 27.6K
12:58 18.37 18.37 18.36 18.36 24.6K
12:59 18.34 18.37 18.32 18.32 8.0K
13:00 18.31 18.32 18.31 18.32 20.0K
13:01 18.32 18.33 18.28 18.29 62.7K
13:02 18.32 18.35 18.31 18.35 13.5K
13:03 18.35 18.35 18.29 18.29 9.5K
13:04 18.29 18.30 18.28 18.28 17.3K
13:05 18.26 18.32 18.26 18.32 19.6K
13:06 18.33 18.34 18.30 18.34 14.1K
13:07 18.36 18.38 18.35 18.38 20.0K
13:08 18.35 18.35 18.32 18.34 14.4K
13:09 18.34 18.34 18.32 18.32 6.3K
13:10 18.31 18.35 18.31 18.34 12.3K
13:11 18.36 18.36 18.33 18.35 5.9K
13:12 18.32 18.32 18.28 18.29 27.3K
13:13 18.29 18.31 18.29 18.31 13.1K
13:14 18.30 18.30 18.29 18.30 8.0K
13:15 18.29 18.29 18.25 18.28 27.2K
13:16 18.27 18.32 18.27 18.31 9.1K
13:17 18.31 18.39 18.30 18.39 12.0K
13:18 18.39 18.41 18.38 18.38 42.4K
13:19 18.38 18.40 18.36 18.39 11.4K
13:20 18.37 18.37 18.37 18.37 5.4K
13:21 18.33 18.37 18.33 18.37 9.1K
13:22 18.37 18.37 18.35 18.35 27.5K
13:23 18.35 18.35 18.33 18.35 8.0K
13:24 18.34 18.37 18.34 18.36 9.7K
13:25 18.36 18.38 18.36 18.38 3.7K
13:26 18.36 18.37 18.35 18.35 6.2K
13:27 18.35 18.36 18.35 18.36 7.7K
13:28 18.36 18.36 18.34 18.35 7.0K
13:29 18.36 18.38 18.36 18.38 22.5K
13:30 18.39 18.39 18.36 18.38 4.5K
13:31 18.38 18.38 18.36 18.38 14.4K
13:32 18.41 18.44 18.41 18.44 17.9K
13:33 18.44 18.45 18.43 18.44 12.7K
13:34 18.43 18.45 18.42 18.43 39.1K
13:35 18.42 18.42 18.41 18.42 14.4K
13:36 18.43 18.45 18.43 18.44 14.2K
13:37 18.44 18.44 18.42 18.42 10.6K
13:38 18.42 18.42 18.40 18.42 7.0K
13:39 18.42 18.44 18.42 18.44 17.5K
13:40 18.44 18.44 18.41 18.41 8.1K
13:41 18.41 18.43 18.41 18.41 8.1K
13:42 18.40 18.40 18.36 18.38 38.8K
13:43 18.38 18.38 18.35 18.36 22.1K
13:44 18.36 18.40 18.36 18.38 11.2K
13:45 18.39 18.40 18.37 18.39 12.0K
13:46 18.38 18.39 18.35 18.35 9.6K
13:47 18.37 18.38 18.35 18.36 5.0K
13:48 18.33 18.35 18.33 18.35 20.5K
13:49 18.35 18.39 18.35 18.38 13.9K
13:50 18.36 18.36 18.34 18.35 17.3K
13:51 18.35 18.35 18.30 18.30 31.8K
13:52 18.30 18.34 18.30 18.34 11.3K
13:53 18.35 18.40 18.35 18.39 12.6K
13:54 18.41 18.44 18.41 18.42 6.2K
13:55 18.41 18.42 18.41 18.41 3.8K
13:56 18.39 18.39 18.36 18.36 9.9K
13:57 18.37 18.37 18.36 18.37 6.0K
13:58 18.37 18.38 18.36 18.38 3.0K
13:59 18.38 18.38 18.36 18.36 5.4K
14:00 18.36 18.39 18.36 18.39 8.3K
14:01 18.38 18.41 18.38 18.40 6.0K
14:02 18.40 18.45 18.40 18.45 5.3K
14:03 18.45 18.46 18.44 18.44 16.6K
14:04 18.44 18.45 18.43 18.45 3.9K
14:05 18.43 18.46 18.43 18.45 9.4K
14:06 18.45 18.45 18.42 18.43 14.5K
14:07 18.44 18.47 18.44 18.47 3.9K
14:08 18.44 18.45 18.42 18.42 3.1K
14:09 18.41 18.42 18.41 18.41 31.1K
14:10 18.40 18.40 18.39 18.40 4.7K
14:11 18.39 18.39 18.38 18.38 4.5K
14:12 18.38 18.39 18.36 18.36 3.1K
14:13 18.35 18.35 18.33 18.33 31.5K
14:14 18.34 18.34 18.32 18.34 9.4K
14:15 18.33 18.36 18.33 18.35 23.4K
14:16 18.35 18.36 18.35 18.36 9.1K
14:17 18.36 18.36 18.36 18.36 5.7K
14:18 18.36 18.36 18.33 18.33 10.5K
14:19 18.31 18.34 18.31 18.34 5.6K
14:20 18.33 18.37 18.33 18.37 69.3K
14:21 18.37 18.38 18.37 18.38 15.9K
14:22 18.37 18.39 18.37 18.38 2.4K
14:23 18.38 18.39 18.38 18.39 6.8K
14:24 18.39 18.40 18.37 18.37 24.1K
14:25 18.38 18.38 18.37 18.37 11.0K
14:26 18.37 18.37 18.36 18.36 11.6K
14:27 18.36 18.36 18.36 18.36 10.4K
14:28 18.37 18.37 18.37 18.37 12.1K
14:29 18.36 18.37 18.36 18.37 20.4K
14:30 18.37 18.37 18.35 18.37 15.2K
14:31 18.37 18.37 18.36 18.37 2.7K
14:32 18.37 18.37 18.36 18.36 7.0K
14:33 18.36 18.36 18.32 18.32 11.5K
14:34 18.32 18.33 18.28 18.28 29.4K
14:35 18.27 18.27 18.26 18.26 30.3K
14:36 18.26 18.26 18.25 18.25 36.6K
14:37 18.25 18.26 18.25 18.26 3.5K
14:38 18.26 18.27 18.25 18.25 17.7K
14:39 18.26 18.30 18.26 18.30 23.1K
14:40 18.30 18.31 18.30 18.30 6.1K
14:41 18.32 18.34 18.31 18.34 9.5K
14:42 18.34 18.34 18.32 18.32 3.7K
14:43 18.34 18.35 18.33 18.35 21.5K
14:44 18.34 18.34 18.33 18.33 5.5K
14:45 18.35 18.36 18.34 18.36 7.0K
14:46 18.35 18.38 18.35 18.38 4.1K
14:47 18.38 18.38 18.36 18.36 10.9K
14:48 18.36 18.37 18.35 18.35 17.6K
14:49 18.36 18.37 18.36 18.36 6.7K
14:50 18.35 18.35 18.34 18.34 44.4K
14:51 18.34 18.34 18.33 18.34 4.7K
14:52 18.34 18.35 18.34 18.35 2.9K
14:53 18.35 18.38 18.35 18.38 17.0K
14:54 18.38 18.39 18.36 18.36 4.2K
14:55 18.35 18.37 18.35 18.37 5.6K
14:56 18.38 18.38 18.35 18.35 11.2K
14:57 18.35 18.35 18.33 18.33 6.1K
14:58 18.33 18.33 18.30 18.31 9.4K
14:59 18.30 18.30 18.28 18.28 25.0K
15:00 18.28 18.29 18.28 18.28 4.7K
15:01 18.29 18.29 18.27 18.27 8.5K
15:02 18.27 18.27 18.26 18.26 11.8K
15:03 18.27 18.30 18.27 18.30 12.3K
15:04 18.28 18.29 18.27 18.29 19.6K
15:05 18.29 18.29 18.27 18.27 14.2K
15:06 18.27 18.30 18.27 18.30 10.9K
15:07 18.31 18.31 18.30 18.30 6.1K
15:08 18.31 18.32 18.30 18.31 8.5K
15:09 18.32 18.34 18.32 18.33 7.5K
15:10 18.33 18.33 18.31 18.32 2.8K
15:11 18.32 18.33 18.32 18.32 4.8K
15:12 18.33 18.33 18.31 18.31 5.9K
15:13 18.30 18.33 18.30 18.32 9.2K
15:14 18.32 18.33 18.32 18.33 23.8K
15:15 18.32 18.32 18.29 18.29 9.4K
15:16 18.27 18.27 18.26 18.26 7.5K
15:17 18.23 18.23 18.19 18.22 91.8K
15:18 18.22 18.22 18.20 18.20 16.8K
15:19 18.21 18.22 18.21 18.21 23.4K
15:20 18.20 18.21 18.19 18.19 21.9K
15:21 18.18 18.20 18.18 18.20 14.5K
15:22 18.21 18.22 18.19 18.19 15.6K
15:23 18.18 18.22 18.18 18.22 13.7K
15:24 18.22 18.23 18.20 18.20 22.3K
15:25 18.19 18.19 18.17 18.17 15.6K
15:26 18.17 18.18 18.16 18.17 23.5K
15:27 18.17 18.17 18.12 18.12 38.0K
15:28 18.11 18.13 18.11 18.13 25.3K
15:29 18.13 18.14 18.10 18.11 21.4K
15:30 18.12 18.12 18.11 18.11 9.7K
15:31 18.12 18.12 18.10 18.10 57.2K
15:32 18.10 18.12 18.10 18.10 31.7K
15:33 18.10 18.11 18.08 18.08 36.9K
15:34 18.09 18.09 18.07 18.08 27.0K
15:35 18.07 18.07 18.03 18.05 59.4K
15:36 18.05 18.06 18.05 18.05 20.2K
15:37 18.06 18.06 18.04 18.04 9.7K
15:38 18.04 18.07 18.04 18.07 17.2K
15:39 18.08 18.12 18.08 18.12 37.9K
15:40 18.13 18.18 18.13 18.16 29.5K
15:41 18.19 18.26 18.19 18.23 42.4K
15:42 18.21 18.26 18.20 18.24 27.5K
15:43 18.25 18.27 18.21 18.27 25.6K
15:44 18.28 18.33 18.28 18.33 14.0K
15:45 18.33 18.34 18.31 18.34 13.8K
15:46 18.34 18.34 18.32 18.32 32.2K
15:47 18.32 18.32 18.29 18.30 35.1K
15:48 18.31 18.31 18.29 18.30 13.8K
15:49 18.31 18.31 18.30 18.30 14.5K
15:50 18.28 18.28 18.25 18.25 22.3K
15:51 18.22 18.22 18.18 18.18 44.1K
15:52 18.18 18.19 18.16 18.16 97.0K
15:53 18.14 18.15 18.14 18.14 20.3K
15:54 18.12 18.17 18.12 18.16 54.5K
15:55 18.15 18.16 18.15 18.16 25.4K
15:56 18.17 18.19 18.15 18.16 41.9K
15:57 18.15 18.15 18.13 18.13 55.6K
15:58 18.13 18.13 18.10 18.11 66.8K
15:59 18.10 18.12 18.10 18.12 55.4K
16:00 18.09 18.58 18.09 18.14 450.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available