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 17.95 18.68 17.68 17.68 1,012.1K
09:32 17.74 18.08 17.74 18.08 215.2K
09:33 17.81 17.87 17.79 17.87 36.3K
09:34 17.74 17.74 17.69 17.71 102.4K
09:35 17.65 17.92 17.65 17.85 60.3K
09:36 17.92 17.97 17.92 17.97 64.8K
09:37 17.93 17.93 17.81 17.85 32.2K
09:38 17.81 17.95 17.78 17.78 76.9K
09:39 17.83 17.97 17.83 17.97 51.5K
09:40 17.95 17.95 17.92 17.93 11.3K
09:41 17.92 17.94 17.82 17.85 26.3K
09:42 17.93 17.94 17.92 17.93 28.8K
09:43 17.88 17.88 17.74 17.74 69.0K
09:44 17.79 17.88 17.78 17.84 33.7K
09:45 17.88 17.94 17.88 17.93 34.2K
09:46 17.93 18.03 17.93 18.03 49.5K
09:47 17.99 18.05 17.98 18.03 35.4K
09:48 18.06 18.12 18.04 18.04 63.7K
09:49 17.96 18.07 17.96 18.06 24.0K
09:50 18.07 18.09 18.06 18.08 59.3K
09:51 18.02 18.02 17.91 17.91 35.0K
09:52 17.92 18.05 17.92 18.04 31.8K
09:53 18.04 18.10 18.04 18.09 22.6K
09:54 18.10 18.10 18.04 18.09 31.5K
09:55 18.11 18.11 18.01 18.01 30.0K
09:56 18.06 18.15 18.06 18.14 36.4K
09:57 18.15 18.18 18.10 18.10 39.3K
09:58 18.12 18.25 18.12 18.25 83.1K
09:59 18.29 18.41 18.29 18.36 52.7K
10:00 18.35 18.35 18.24 18.24 26.6K
10:01 18.18 18.21 18.13 18.18 50.1K
10:02 18.15 18.23 18.15 18.23 20.7K
10:03 18.19 18.19 18.10 18.10 20.4K
10:04 18.03 18.03 17.95 17.96 62.4K
10:05 17.95 18.01 17.95 18.00 17.6K
10:06 18.03 18.07 18.01 18.07 36.0K
10:07 18.13 18.13 18.10 18.10 10.8K
10:08 18.08 18.21 18.08 18.21 19.9K
10:09 18.31 18.31 18.25 18.26 45.3K
10:10 18.26 18.26 18.11 18.11 23.7K
10:11 18.14 18.16 18.10 18.16 19.4K
10:12 18.14 18.17 18.13 18.13 34.2K
10:13 18.14 18.19 18.14 18.19 38.3K
10:14 18.17 18.21 18.06 18.06 23.2K
10:15 18.10 18.10 18.04 18.04 13.8K
10:16 18.01 18.04 17.98 18.04 40.0K
10:17 18.13 18.17 18.13 18.17 15.5K
10:18 18.20 18.24 18.17 18.24 39.1K
10:19 18.24 18.24 18.17 18.19 22.2K
10:20 18.23 18.25 18.22 18.25 18.2K
10:21 18.26 18.33 18.26 18.27 37.1K
10:22 18.27 18.33 18.27 18.30 30.3K
10:23 18.33 18.34 18.31 18.34 29.9K
10:24 18.32 18.33 18.29 18.31 33.6K
10:25 18.30 18.39 18.30 18.39 57.0K
10:26 18.39 18.47 18.39 18.45 46.2K
10:27 18.44 18.44 18.37 18.41 20.8K
10:28 18.37 18.39 18.37 18.38 38.4K
10:29 18.33 18.33 18.27 18.33 41.9K
10:30 18.32 18.34 18.32 18.34 10.8K
10:31 18.34 18.47 18.34 18.46 28.8K
10:32 18.45 18.45 18.40 18.42 78.2K
10:33 18.44 18.45 18.38 18.39 39.4K
10:34 18.39 18.48 18.39 18.48 17.4K
10:35 18.45 18.49 18.43 18.43 32.5K
10:36 18.40 18.47 18.40 18.46 37.5K
10:37 18.51 18.59 18.51 18.55 43.4K
10:38 18.56 18.63 18.56 18.63 68.7K
10:39 18.56 18.72 18.56 18.72 51.5K
10:40 18.74 18.77 18.72 18.77 43.3K
10:41 18.78 18.78 18.72 18.72 37.8K
10:42 18.70 18.74 18.70 18.73 36.8K
10:43 18.74 18.80 18.74 18.80 21.4K
10:44 18.82 18.84 18.80 18.80 38.8K
10:45 18.82 18.89 18.82 18.82 64.0K
10:46 18.82 18.87 18.82 18.87 29.9K
10:47 18.84 18.86 18.79 18.80 23.1K
10:48 18.79 18.83 18.71 18.71 90.3K
10:49 18.71 18.71 18.66 18.71 36.2K
10:50 18.63 18.71 18.63 18.71 60.0K
10:51 18.70 18.73 18.69 18.73 40.3K
10:52 18.77 18.77 18.75 18.77 17.3K
10:53 18.75 18.75 18.68 18.68 7.4K
10:54 18.69 18.69 18.64 18.64 20.9K
10:55 18.62 18.79 18.62 18.79 33.4K
10:56 18.76 18.79 18.75 18.79 14.6K
10:57 18.84 18.84 18.83 18.83 29.4K
10:58 18.89 18.89 18.82 18.82 49.3K
10:59 18.87 18.89 18.87 18.89 15.7K
11:00 18.88 18.89 18.86 18.88 11.9K
11:01 18.89 18.89 18.78 18.78 34.8K
11:02 18.80 18.88 18.80 18.86 22.5K
11:03 18.89 18.96 18.89 18.94 18.3K
11:04 18.99 19.00 18.89 18.89 50.5K
11:05 18.89 18.93 18.86 18.86 13.2K
11:06 18.89 18.96 18.88 18.95 15.1K
11:07 18.98 19.00 18.94 18.95 32.8K
11:08 18.86 18.89 18.85 18.89 17.5K
11:09 18.92 18.92 18.85 18.85 12.2K
11:10 18.88 18.89 18.85 18.86 20.3K
11:11 18.88 18.90 18.87 18.90 20.3K
11:12 18.90 18.90 18.76 18.76 31.2K
11:13 18.80 18.83 18.80 18.83 21.6K
11:14 18.76 18.77 18.76 18.76 13.2K
11:15 18.77 18.77 18.72 18.74 9.6K
11:16 18.74 18.83 18.74 18.83 32.8K
11:17 18.85 18.91 18.85 18.91 15.7K
11:18 18.96 18.96 18.92 18.94 32.5K
11:19 18.96 18.98 18.93 18.93 53.4K
11:20 18.95 18.95 18.92 18.92 11.0K
11:21 18.92 18.92 18.86 18.86 15.2K
11:22 18.86 18.89 18.86 18.86 18.3K
11:23 18.86 18.89 18.83 18.85 19.6K
11:24 18.85 18.92 18.85 18.91 25.7K
11:25 18.93 18.93 18.86 18.86 6.8K
11:26 18.85 18.85 18.82 18.82 12.1K
11:27 18.83 18.86 18.83 18.84 16.6K
11:28 18.84 18.86 18.83 18.83 15.2K
11:29 18.84 18.91 18.84 18.91 19.3K
11:30 18.91 18.92 18.86 18.89 17.8K
11:31 18.89 18.92 18.89 18.91 9.6K
11:32 18.93 18.97 18.93 18.97 10.2K
11:33 18.97 18.98 18.94 18.94 7.5K
11:34 18.94 18.96 18.94 18.95 5.7K
11:35 18.94 18.95 18.93 18.94 20.3K
11:36 18.94 18.98 18.93 18.97 20.3K
11:37 18.96 18.98 18.96 18.98 19.7K
11:38 18.96 18.98 18.94 18.94 26.3K
11:39 18.94 18.94 18.88 18.88 11.0K
11:40 18.90 18.93 18.89 18.92 19.5K
11:41 18.91 18.93 18.89 18.93 7.3K
11:42 18.93 19.04 18.93 19.00 28.8K
11:43 19.01 19.02 18.99 19.01 12.8K
11:44 19.00 19.01 18.99 18.99 10.5K
11:45 19.05 19.06 19.04 19.04 10.1K
11:46 19.07 19.10 19.07 19.10 39.0K
11:47 19.08 19.10 19.04 19.09 30.3K
11:48 19.13 19.20 19.13 19.20 45.3K
11:49 19.17 19.18 19.14 19.16 82.3K
11:50 19.17 19.17 19.13 19.14 25.9K
11:51 19.15 19.15 19.08 19.08 13.5K
11:52 19.09 19.11 19.09 19.10 13.0K
11:53 19.03 19.07 19.03 19.05 20.2K
11:54 19.03 19.07 19.03 19.07 16.2K
11:55 19.08 19.08 19.06 19.08 11.5K
11:56 19.07 19.11 19.07 19.08 15.3K
11:57 19.09 19.10 19.08 19.09 11.1K
11:58 19.10 19.12 19.09 19.12 8.0K
11:59 19.19 19.19 19.17 19.18 38.2K
12:00 19.19 19.24 19.19 19.24 13.2K
12:01 19.23 19.24 19.22 19.23 18.1K
12:02 19.21 19.22 19.21 19.21 9.2K
12:03 19.21 19.23 19.18 19.18 48.9K
12:04 19.17 19.18 19.16 19.17 7.2K
12:05 19.17 19.17 19.16 19.17 10.5K
12:06 19.17 19.17 19.11 19.11 7.6K
12:07 19.13 19.17 19.11 19.17 8.9K
12:08 19.16 19.16 19.09 19.09 15.5K
12:09 19.14 19.14 19.09 19.09 7.0K
12:10 19.09 19.12 19.09 19.12 10.7K
12:11 19.16 19.16 19.09 19.09 33.8K
12:12 19.12 19.14 19.12 19.13 18.7K
12:13 19.13 19.16 19.12 19.16 7.3K
12:14 19.15 19.15 19.10 19.12 26.3K
12:15 19.10 19.15 19.09 19.15 17.2K
12:16 19.16 19.20 19.16 19.20 16.3K
12:17 19.20 19.20 19.18 19.20 16.5K
12:18 19.26 19.27 19.24 19.26 20.0K
12:19 19.27 19.27 19.24 19.24 40.6K
12:20 19.26 19.26 19.24 19.25 22.8K
12:21 19.27 19.31 19.27 19.31 41.5K
12:22 19.29 19.29 19.20 19.22 21.1K
12:23 19.21 19.27 19.21 19.27 8.9K
12:24 19.27 19.31 19.27 19.31 13.9K
12:25 19.32 19.32 19.28 19.28 16.7K
12:26 19.29 19.29 19.22 19.24 11.1K
12:27 19.26 19.26 19.22 19.22 11.0K
12:28 19.22 19.26 19.22 19.24 25.3K
12:29 19.23 19.24 19.22 19.24 9.4K
12:30 19.23 19.23 19.19 19.20 20.4K
12:31 19.18 19.27 19.18 19.26 18.0K
12:32 19.24 19.26 19.21 19.26 8.3K
12:33 19.26 19.27 19.24 19.24 6.6K
12:34 19.25 19.25 19.23 19.23 8.4K
12:35 19.24 19.27 19.22 19.27 13.7K
12:36 19.27 19.29 19.27 19.29 13.6K
12:37 19.29 19.29 19.25 19.25 10.8K
12:38 19.29 19.29 19.24 19.24 8.8K
12:39 19.24 19.25 19.24 19.24 5.9K
12:40 19.24 19.24 19.22 19.24 10.3K
12:41 19.25 19.25 19.21 19.21 5.7K
12:42 19.20 19.25 19.20 19.23 13.6K
12:43 19.23 19.23 19.18 19.18 9.5K
12:44 19.18 19.22 19.18 19.20 7.8K
12:45 19.17 19.20 19.17 19.20 13.2K
12:46 19.21 19.22 19.19 19.22 10.6K
12:47 19.21 19.21 19.20 19.20 12.1K
12:48 19.19 19.25 19.19 19.25 18.7K
12:49 19.29 19.29 19.28 19.28 11.6K
12:50 19.28 19.28 19.24 19.26 26.1K
12:51 19.24 19.28 19.24 19.28 2.0K
12:52 19.27 19.31 19.27 19.27 21.8K
12:53 19.27 19.27 19.22 19.25 5.6K
12:54 19.25 19.25 19.22 19.23 7.1K
12:55 19.23 19.25 19.23 19.25 2.2K
12:56 19.25 19.27 19.25 19.27 4.9K
12:57 19.24 19.25 19.22 19.22 13.7K
12:58 19.22 19.23 19.21 19.23 2.0K
12:59 19.21 19.23 19.21 19.23 18.5K
13:00 19.23 19.24 19.23 19.23 7.4K
13:01 19.23 19.25 19.23 19.25 5.7K
13:02 19.24 19.24 19.17 19.19 10.0K
13:03 19.18 19.19 19.18 19.19 20.0K
13:04 19.20 19.20 19.17 19.17 8.9K
13:05 19.16 19.17 19.16 19.17 5.7K
13:06 19.16 19.17 19.15 19.15 20.8K
13:07 19.13 19.18 19.13 19.18 14.6K
13:08 19.17 19.18 19.14 19.14 7.8K
13:09 19.13 19.18 19.13 19.18 11.6K
13:10 19.17 19.22 19.17 19.22 15.5K
13:11 19.24 19.25 19.23 19.25 6.6K
13:12 19.25 19.25 19.22 19.23 9.6K
13:13 19.23 19.24 19.22 19.22 5.2K
13:14 19.22 19.22 19.16 19.16 8.8K
13:15 19.18 19.19 19.18 19.19 2.2K
13:16 19.19 19.23 19.19 19.20 2.0K
13:17 19.24 19.25 19.21 19.21 15.5K
13:18 19.21 19.22 19.19 19.19 12.4K
13:19 19.19 19.20 19.18 19.20 6.0K
13:20 19.17 19.20 19.17 19.20 4.7K
13:21 19.19 19.24 19.19 19.23 8.7K
13:22 19.24 19.24 19.20 19.21 16.5K
13:23 19.17 19.17 19.12 19.12 37.8K
13:24 19.11 19.14 19.11 19.13 21.5K
13:25 19.04 19.13 19.03 19.13 60.9K
13:26 19.13 19.14 19.13 19.14 9.0K
13:27 19.14 19.17 19.14 19.16 5.4K
13:28 19.17 19.18 19.15 19.15 24.8K
13:29 19.15 19.15 19.12 19.12 3.9K
13:30 19.14 19.16 19.13 19.16 8.0K
13:31 19.14 19.15 19.14 19.15 3.0K
13:32 19.13 19.13 19.12 19.12 11.9K
13:33 19.10 19.10 19.08 19.08 9.6K
13:34 19.08 19.10 19.08 19.09 4.7K
13:35 19.09 19.10 19.06 19.06 3.1K
13:36 19.07 19.08 19.05 19.05 9.7K
13:37 19.05 19.07 19.05 19.06 4.8K
13:38 19.05 19.05 19.01 19.03 33.1K
13:39 19.03 19.11 19.03 19.07 33.9K
13:40 19.06 19.07 19.05 19.05 21.4K
13:41 19.04 19.04 19.01 19.01 13.5K
13:42 19.00 19.00 18.97 18.97 42.8K
13:43 18.95 18.97 18.94 18.97 10.1K
13:44 18.95 18.95 18.91 18.92 46.8K
13:45 18.91 18.93 18.88 18.88 34.5K
13:46 18.87 18.87 18.83 18.84 18.0K
13:47 18.87 18.89 18.87 18.89 35.8K
13:48 18.89 18.89 18.84 18.87 26.2K
13:49 18.88 18.92 18.88 18.92 9.2K
13:50 18.91 18.91 18.87 18.87 14.8K
13:51 18.87 18.92 18.87 18.91 32.1K
13:52 18.91 18.94 18.90 18.94 40.7K
13:53 18.93 18.95 18.92 18.93 17.1K
13:54 18.97 18.97 18.94 18.95 8.8K
13:55 18.96 18.96 18.94 18.94 2.4K
13:56 18.93 18.93 18.91 18.91 5.6K
13:57 18.91 18.93 18.90 18.92 8.0K
13:58 18.91 18.94 18.91 18.94 15.5K
13:59 18.93 18.93 18.90 18.90 7.4K
14:00 18.91 18.93 18.90 18.92 6.1K
14:01 18.93 18.93 18.93 18.93 3.4K
14:02 18.92 18.93 18.92 18.93 7.2K
14:03 18.94 18.94 18.93 18.93 6.1K
14:04 18.91 18.91 18.91 18.91 3.0K
14:05 18.91 18.91 18.87 18.87 5.7K
14:06 18.87 18.87 18.81 18.83 15.8K
14:07 18.81 18.81 18.78 18.78 20.9K
14:08 18.79 18.85 18.79 18.85 41.7K
14:09 18.81 18.81 18.78 18.78 18.1K
14:10 18.81 18.81 18.81 18.81 4.6K
14:11 18.81 18.81 18.79 18.79 2.8K
14:12 18.78 18.80 18.78 18.79 7.3K
14:13 18.81 18.81 18.79 18.79 12.2K
14:14 18.78 18.80 18.76 18.80 7.1K
14:15 18.79 18.82 18.79 18.82 4.8K
14:16 18.83 18.86 18.83 18.86 10.6K
14:17 18.86 18.86 18.85 18.85 5.7K
14:18 18.85 18.87 18.83 18.87 6.1K
14:19 18.84 18.84 18.82 18.82 7.1K
14:20 18.83 18.85 18.83 18.83 4.1K
14:21 18.83 18.83 18.78 18.83 22.7K
14:22 18.82 18.84 18.82 18.84 7.3K
14:23 18.83 18.83 18.77 18.80 10.8K
14:24 18.76 18.78 18.75 18.75 28.6K
14:25 18.75 18.79 18.75 18.75 29.0K
14:26 18.77 18.77 18.70 18.71 32.8K
14:27 18.69 18.73 18.69 18.71 20.1K
14:28 18.71 18.75 18.71 18.73 3.9K
14:29 18.73 18.74 18.72 18.72 6.7K
14:30 18.75 18.75 18.73 18.73 10.1K
14:31 18.72 18.74 18.72 18.74 6.4K
14:32 18.75 18.75 18.74 18.74 3.4K
14:33 18.74 18.76 18.74 18.75 11.0K
14:34 18.76 18.76 18.76 18.76 5.8K
14:35 18.77 18.77 18.75 18.76 4.1K
14:36 18.77 18.77 18.75 18.75 10.0K
14:37 18.75 18.78 18.75 18.78 3.6K
14:38 18.77 18.80 18.77 18.78 15.5K
14:39 18.78 18.78 18.74 18.76 6.0K
14:40 18.76 18.79 18.76 18.78 4.3K
14:41 18.77 18.77 18.75 18.75 5.2K
14:42 18.77 18.77 18.76 18.77 3.4K
14:43 18.74 18.75 18.73 18.75 5.2K
14:44 18.75 18.76 18.75 18.76 3.4K
14:45 18.76 18.77 18.75 18.77 2.6K
14:46 18.78 18.79 18.78 18.79 9.0K
14:47 18.79 18.80 18.77 18.77 10.0K
14:48 18.77 18.78 18.77 18.77 8.5K
14:49 18.78 18.78 18.76 18.77 2.5K
14:50 18.77 18.80 18.77 18.79 13.0K
14:51 18.77 18.77 18.71 18.71 9.7K
14:52 18.72 18.72 18.70 18.71 15.7K
14:53 18.69 18.70 18.69 18.69 24.0K
14:54 18.71 18.71 18.69 18.70 21.5K
14:55 18.70 18.72 18.70 18.70 3.4K
14:56 18.70 18.70 18.65 18.65 12.1K
14:57 18.66 18.70 18.66 18.69 8.8K
14:58 18.68 18.69 18.68 18.68 8.3K
14:59 18.68 18.68 18.65 18.65 10.0K
15:00 18.64 18.65 18.64 18.65 14.9K
15:01 18.66 18.70 18.66 18.69 14.0K
15:02 18.69 18.70 18.69 18.70 2.3K
15:03 18.70 18.70 18.69 18.69 2.9K
15:04 18.69 18.69 18.68 18.68 2.3K
15:05 18.67 18.70 18.66 18.70 6.0K
15:06 18.70 18.70 18.69 18.69 7.3K
15:07 18.69 18.69 18.69 18.69 4.5K
15:08 18.69 18.71 18.69 18.71 2.8K
15:09 18.69 18.69 18.65 18.65 16.2K
15:10 18.68 18.68 18.66 18.67 7.0K
15:11 18.67 18.69 18.67 18.69 4.6K
15:12 18.69 18.69 18.63 18.63 6.1K
15:13 18.63 18.66 18.63 18.66 4.9K
15:14 18.66 18.66 18.64 18.64 3.8K
15:15 18.64 18.66 18.64 18.65 4.2K
15:16 18.65 18.65 18.61 18.61 11.6K
15:17 18.61 18.62 18.60 18.62 12.1K
15:18 18.61 18.61 18.54 18.54 41.9K
15:19 18.56 18.58 18.55 18.56 26.3K
15:20 18.55 18.55 18.52 18.52 17.7K
15:21 18.49 18.51 18.48 18.51 25.9K
15:22 18.47 18.51 18.47 18.49 17.9K
15:23 18.47 18.47 18.44 18.44 29.0K
15:24 18.44 18.44 18.44 18.44 3.3K
15:25 18.42 18.42 18.40 18.40 81.9K
15:26 18.39 18.40 18.39 18.39 12.6K
15:27 18.38 18.40 18.38 18.40 52.6K
15:28 18.40 18.41 18.37 18.41 15.2K
15:29 18.42 18.44 18.42 18.42 13.5K
15:30 18.42 18.42 18.40 18.40 6.8K
15:31 18.40 18.42 18.40 18.42 8.7K
15:32 18.42 18.43 18.41 18.43 13.4K
15:33 18.48 18.49 18.46 18.46 12.4K
15:34 18.49 18.49 18.48 18.49 15.4K
15:35 18.49 18.51 18.49 18.50 8.9K
15:36 18.50 18.54 18.50 18.54 15.5K
15:37 18.52 18.52 18.49 18.51 16.2K
15:38 18.51 18.52 18.50 18.50 13.9K
15:39 18.48 18.53 18.48 18.48 22.2K
15:40 18.49 18.52 18.48 18.52 9.3K
15:41 18.52 18.54 18.52 18.54 13.0K
15:42 18.54 18.54 18.50 18.50 17.3K
15:43 18.51 18.51 18.46 18.46 10.3K
15:44 18.46 18.46 18.45 18.45 8.6K
15:45 18.47 18.47 18.44 18.45 9.1K
15:46 18.46 18.47 18.45 18.45 10.1K
15:47 18.45 18.46 18.43 18.43 12.6K
15:48 18.45 18.47 18.45 18.47 13.3K
15:49 18.46 18.50 18.46 18.50 12.4K
15:50 18.51 18.51 18.47 18.50 21.7K
15:51 18.51 18.52 18.51 18.51 41.1K
15:52 18.49 18.50 18.48 18.49 11.7K
15:53 18.50 18.50 18.48 18.50 19.6K
15:54 18.50 18.51 18.49 18.49 10.6K
15:55 18.49 18.56 18.48 18.56 54.3K
15:56 18.58 18.69 18.58 18.69 60.6K
15:57 18.66 18.68 18.64 18.68 71.2K
15:58 18.67 18.68 18.67 18.68 46.8K
15:59 18.69 18.72 18.69 18.72 92.4K
16:00 18.73 18.80 18.65 18.75 696.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available