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 19.22 19.42 18.70 19.42 435.2K
09:32 19.13 19.44 19.13 19.38 99.0K
09:33 19.45 19.45 19.28 19.28 73.8K
09:34 19.32 19.43 19.29 19.43 68.0K
09:35 19.44 19.44 19.18 19.22 97.1K
09:36 19.19 19.21 19.06 19.21 81.9K
09:37 19.18 19.18 19.08 19.08 42.5K
09:38 19.07 19.07 18.95 19.01 68.3K
09:39 18.99 19.09 18.99 19.05 62.9K
09:40 19.03 19.24 19.03 19.24 43.9K
09:41 19.20 19.36 19.20 19.30 41.1K
09:42 19.36 19.49 19.36 19.41 122.5K
09:43 19.54 19.75 19.54 19.73 177.2K
09:44 19.75 19.80 19.65 19.68 99.2K
09:45 19.64 19.64 19.52 19.58 82.2K
09:46 19.58 19.59 19.45 19.59 79.9K
09:47 19.62 19.65 19.56 19.65 28.6K
09:48 19.65 19.65 19.56 19.60 28.9K
09:49 19.60 19.68 19.55 19.67 43.4K
09:50 19.63 19.76 19.63 19.69 62.5K
09:51 19.64 19.64 19.54 19.60 37.8K
09:52 19.58 19.58 19.47 19.50 25.1K
09:53 19.54 19.63 19.54 19.63 49.7K
09:54 19.61 19.61 19.57 19.59 21.4K
09:55 19.62 19.62 19.50 19.55 31.9K
09:56 19.55 19.57 19.49 19.49 21.1K
09:57 19.53 19.53 19.42 19.47 91.5K
09:58 19.43 19.43 19.28 19.33 67.2K
09:59 19.35 19.37 19.24 19.37 35.5K
10:00 19.37 19.39 19.31 19.31 13.2K
10:01 19.28 19.28 19.17 19.17 34.1K
10:02 19.18 19.27 19.14 19.25 32.4K
10:03 19.24 19.39 19.24 19.39 13.8K
10:04 19.40 19.44 19.38 19.38 25.1K
10:05 19.40 19.40 19.24 19.24 25.8K
10:06 19.22 19.27 19.13 19.13 36.1K
10:07 19.17 19.17 19.05 19.05 34.0K
10:08 19.02 19.09 19.00 19.05 44.5K
10:09 19.06 19.10 18.97 18.99 28.6K
10:10 18.91 19.03 18.91 19.03 29.8K
10:11 19.08 19.08 18.97 19.03 27.2K
10:12 19.00 19.06 19.00 19.03 17.3K
10:13 19.04 19.10 19.04 19.06 15.8K
10:14 19.06 19.10 19.02 19.03 72.7K
10:15 19.05 19.08 19.03 19.05 25.4K
10:16 19.08 19.11 19.08 19.11 20.4K
10:17 19.13 19.27 19.13 19.25 35.9K
10:18 19.26 19.31 19.21 19.31 16.8K
10:19 19.32 19.46 19.32 19.46 32.0K
10:20 19.48 19.71 19.48 19.71 285.6K
10:21 19.70 19.84 19.70 19.82 121.8K
10:22 19.82 19.84 19.75 19.79 57.8K
10:23 19.81 19.81 19.68 19.68 68.0K
10:24 19.69 19.69 19.43 19.43 113.7K
10:25 19.52 19.52 19.38 19.38 38.9K
10:26 19.39 19.39 19.22 19.23 38.4K
10:27 19.15 19.15 19.09 19.11 64.7K
10:28 19.09 19.12 19.04 19.08 59.5K
10:29 19.09 19.12 19.07 19.07 52.2K
10:30 19.05 19.12 19.04 19.11 29.9K
10:31 19.12 19.29 19.12 19.22 25.5K
10:32 19.26 19.29 19.25 19.29 16.3K
10:33 19.27 19.36 19.27 19.36 28.1K
10:34 19.36 19.48 19.34 19.48 36.1K
10:35 19.55 19.59 19.51 19.59 52.9K
10:36 19.57 19.57 19.47 19.50 49.9K
10:37 19.55 19.61 19.54 19.56 59.9K
10:38 19.50 19.50 19.40 19.40 62.6K
10:39 19.40 19.53 19.40 19.52 18.4K
10:40 19.49 19.49 19.46 19.48 24.5K
10:41 19.46 19.51 19.46 19.48 29.1K
10:42 19.42 19.46 19.42 19.46 25.1K
10:43 19.53 19.59 19.51 19.51 29.6K
10:44 19.50 19.60 19.50 19.57 46.9K
10:45 19.57 19.58 19.53 19.56 8.6K
10:46 19.54 19.59 19.53 19.59 20.7K
10:47 19.60 19.60 19.47 19.50 54.2K
10:48 19.50 19.50 19.42 19.42 10.3K
10:49 19.47 19.54 19.45 19.45 31.1K
10:50 19.45 19.53 19.45 19.52 14.0K
10:51 19.52 19.54 19.51 19.51 19.0K
10:52 19.53 19.53 19.44 19.51 25.0K
10:53 19.51 19.52 19.49 19.52 28.6K
10:54 19.53 19.53 19.50 19.53 7.9K
10:55 19.53 19.53 19.42 19.42 48.3K
10:56 19.41 19.41 19.37 19.41 23.7K
10:57 19.35 19.39 19.34 19.39 13.7K
10:58 19.42 19.42 19.36 19.36 11.5K
10:59 19.35 19.36 19.30 19.36 12.2K
11:00 19.37 19.37 19.36 19.36 6.1K
11:01 19.40 19.40 19.31 19.31 21.6K
11:02 19.28 19.38 19.28 19.38 16.4K
11:03 19.38 19.38 19.32 19.35 4.4K
11:04 19.34 19.34 19.30 19.31 15.7K
11:05 19.31 19.40 19.31 19.32 49.9K
11:06 19.31 19.32 19.26 19.26 7.7K
11:07 19.26 19.35 19.26 19.35 39.1K
11:08 19.35 19.38 19.35 19.36 8.4K
11:09 19.36 19.36 19.32 19.32 10.9K
11:10 19.32 19.35 19.32 19.35 24.1K
11:11 19.35 19.43 19.35 19.40 21.5K
11:12 19.43 19.52 19.43 19.51 26.7K
11:13 19.54 19.56 19.53 19.55 29.4K
11:14 19.53 19.57 19.50 19.56 19.1K
11:15 19.53 19.53 19.51 19.52 5.9K
11:16 19.52 19.52 19.39 19.39 26.8K
11:17 19.38 19.39 19.34 19.34 35.8K
11:18 19.34 19.34 19.25 19.25 13.4K
11:19 19.29 19.32 19.28 19.28 31.2K
11:20 19.28 19.28 19.24 19.24 15.6K
11:21 19.25 19.27 19.24 19.25 19.6K
11:22 19.26 19.26 19.19 19.19 18.2K
11:23 19.14 19.16 19.13 19.16 19.3K
11:24 19.17 19.17 18.99 19.01 233.3K
11:25 19.03 19.11 19.03 19.11 28.8K
11:26 19.11 19.11 19.02 19.06 14.2K
11:27 19.04 19.04 18.97 18.99 22.2K
11:28 19.01 19.07 19.01 19.05 25.4K
11:29 19.02 19.03 19.02 19.02 18.7K
11:30 19.02 19.05 19.02 19.05 6.7K
11:31 19.03 19.10 19.03 19.08 22.5K
11:32 19.10 19.11 19.09 19.11 25.9K
11:33 19.13 19.21 19.11 19.21 52.4K
11:34 19.25 19.36 19.25 19.35 47.9K
11:35 19.35 19.41 19.35 19.40 31.4K
11:36 19.38 19.38 19.20 19.23 55.0K
11:37 19.20 19.20 19.15 19.17 13.8K
11:38 19.14 19.14 19.10 19.12 12.9K
11:39 19.12 19.15 19.12 19.14 6.7K
11:40 19.14 19.14 19.10 19.13 8.3K
11:41 19.14 19.20 19.14 19.19 8.4K
11:42 19.19 19.19 19.15 19.16 5.6K
11:43 19.19 19.24 19.19 19.21 7.0K
11:44 19.20 19.20 19.13 19.16 12.2K
11:45 19.15 19.23 19.14 19.23 12.7K
11:46 19.21 19.25 19.21 19.25 14.6K
11:47 19.25 19.25 19.17 19.17 9.7K
11:48 19.17 19.17 19.13 19.13 11.7K
11:49 19.13 19.13 19.11 19.12 12.2K
11:50 19.12 19.15 19.12 19.15 10.0K
11:51 19.12 19.15 19.12 19.15 6.0K
11:52 19.15 19.17 19.11 19.11 9.9K
11:53 19.10 19.18 19.10 19.18 14.4K
11:54 19.18 19.18 19.16 19.18 4.2K
11:55 19.18 19.18 19.14 19.14 4.0K
11:56 19.12 19.12 19.08 19.11 14.7K
11:57 19.14 19.15 19.13 19.13 14.8K
11:58 19.08 19.11 19.05 19.11 18.3K
11:59 19.10 19.16 19.10 19.16 5.2K
12:00 19.16 19.18 19.16 19.16 2.7K
12:01 19.16 19.16 19.10 19.10 12.1K
12:02 19.10 19.21 19.10 19.21 14.9K
12:03 19.22 19.22 19.21 19.22 28.6K
12:04 19.22 19.31 19.22 19.31 28.1K
12:05 19.31 19.36 19.31 19.35 23.6K
12:06 19.36 19.36 19.32 19.33 27.6K
12:07 19.32 19.41 19.32 19.40 47.8K
12:08 19.41 19.45 19.41 19.45 26.8K
12:09 19.45 19.53 19.45 19.49 71.6K
12:10 19.51 19.55 19.48 19.51 75.6K
12:11 19.58 19.61 19.49 19.49 116.9K
12:12 19.50 19.50 19.41 19.41 9.5K
12:13 19.41 19.44 19.41 19.42 9.2K
12:14 19.37 19.41 19.35 19.40 22.2K
12:15 19.41 19.41 19.36 19.38 26.3K
12:16 19.38 19.41 19.38 19.38 9.8K
12:17 19.38 19.42 19.38 19.42 7.0K
12:18 19.40 19.46 19.40 19.46 12.8K
12:19 19.47 19.47 19.45 19.45 7.0K
12:20 19.46 19.49 19.45 19.45 25.0K
12:21 19.45 19.49 19.45 19.49 4.9K
12:22 19.50 19.60 19.50 19.60 62.0K
12:23 19.62 19.75 19.62 19.75 123.6K
12:24 19.76 19.76 19.71 19.73 35.9K
12:25 19.75 19.76 19.68 19.68 38.7K
12:26 19.66 19.66 19.62 19.65 30.7K
12:27 19.62 19.66 19.57 19.66 13.1K
12:28 19.65 19.67 19.65 19.67 13.0K
12:29 19.68 19.68 19.66 19.67 7.9K
12:30 19.66 19.68 19.66 19.67 17.5K
12:31 19.62 19.62 19.55 19.57 22.7K
12:32 19.60 19.61 19.58 19.61 13.1K
12:33 19.56 19.57 19.55 19.57 9.9K
12:34 19.57 19.57 19.53 19.53 11.0K
12:35 19.53 19.54 19.52 19.52 4.8K
12:36 19.52 19.53 19.52 19.53 9.3K
12:37 19.51 19.51 19.50 19.50 36.9K
12:38 19.43 19.43 19.38 19.39 18.9K
12:39 19.36 19.36 19.28 19.29 37.9K
12:40 19.27 19.28 19.23 19.25 73.4K
12:41 19.26 19.26 19.11 19.13 102.0K
12:42 19.07 19.19 19.07 19.19 83.1K
12:43 19.20 19.32 19.20 19.32 16.7K
12:44 19.36 19.37 19.36 19.37 6.4K
12:45 19.37 19.43 19.36 19.43 20.8K
12:46 19.44 19.49 19.44 19.47 15.0K
12:47 19.47 19.50 19.45 19.50 14.8K
12:48 19.52 19.55 19.52 19.55 36.6K
12:49 19.56 19.63 19.50 19.50 61.4K
12:50 19.52 19.56 19.52 19.56 20.8K
12:51 19.57 19.57 19.50 19.50 7.8K
12:52 19.46 19.51 19.46 19.48 10.3K
12:53 19.53 19.55 19.48 19.48 14.3K
12:54 19.45 19.46 19.40 19.42 42.8K
12:55 19.36 19.38 19.33 19.35 19.6K
12:56 19.32 19.34 19.32 19.33 9.0K
12:57 19.30 19.32 19.30 19.30 9.3K
12:58 19.27 19.29 19.27 19.28 6.2K
12:59 19.28 19.30 19.21 19.21 40.6K
13:00 19.22 19.29 19.22 19.29 15.7K
13:01 19.24 19.24 19.16 19.17 35.7K
13:02 19.15 19.18 19.15 19.16 10.0K
13:03 19.20 19.20 19.13 19.16 48.3K
13:04 19.15 19.22 19.15 19.19 24.0K
13:05 19.19 19.19 19.15 19.15 11.7K
13:06 19.13 19.19 19.12 19.19 25.4K
13:07 19.18 19.19 19.17 19.19 8.0K
13:08 19.16 19.19 19.16 19.17 6.2K
13:09 19.17 19.17 19.05 19.05 75.5K
13:10 19.07 19.07 18.95 19.04 70.9K
13:11 19.10 19.11 19.05 19.06 37.2K
13:12 19.03 19.06 19.02 19.03 11.5K
13:13 19.04 19.06 19.01 19.06 6.7K
13:14 19.07 19.10 19.07 19.08 18.8K
13:15 19.12 19.12 19.09 19.09 6.6K
13:16 19.08 19.09 19.07 19.07 5.5K
13:17 19.05 19.05 19.00 19.04 9.7K
13:18 19.08 19.11 19.08 19.10 37.3K
13:19 19.11 19.13 19.11 19.12 4.9K
13:20 19.12 19.12 19.00 19.02 42.7K
13:21 19.02 19.11 19.01 19.11 11.3K
13:22 19.09 19.13 19.09 19.10 14.5K
13:23 19.10 19.13 19.10 19.13 5.8K
13:24 19.12 19.13 19.09 19.12 18.0K
13:25 19.12 19.22 19.12 19.22 21.3K
13:26 19.24 19.24 19.20 19.20 13.3K
13:27 19.23 19.25 19.23 19.25 6.0K
13:28 19.25 19.25 19.24 19.25 3.3K
13:29 19.26 19.29 19.26 19.26 3.5K
13:30 19.26 19.26 19.23 19.23 4.3K
13:31 19.25 19.25 19.23 19.23 9.1K
13:32 19.23 19.25 19.23 19.24 8.2K
13:33 19.30 19.30 19.27 19.27 10.7K
13:34 19.29 19.31 19.28 19.31 19.7K
13:35 19.31 19.32 19.31 19.32 2.4K
13:36 19.32 19.33 19.28 19.31 26.5K
13:37 19.31 19.35 19.31 19.35 8.6K
13:38 19.37 19.37 19.33 19.34 20.7K
13:39 19.34 19.38 19.34 19.38 11.0K
13:40 19.38 19.47 19.38 19.47 39.3K
13:41 19.48 19.53 19.44 19.44 71.6K
13:42 19.44 19.52 19.44 19.49 76.4K
13:43 19.43 19.52 19.43 19.44 48.0K
13:44 19.45 19.47 19.30 19.34 37.6K
13:45 19.30 19.40 19.30 19.39 14.7K
13:46 19.39 19.39 19.35 19.38 6.0K
13:47 19.36 19.37 19.32 19.34 4.1K
13:48 19.34 19.38 19.34 19.36 4.3K
13:49 19.38 19.43 19.38 19.42 3.2K
13:50 19.41 19.41 19.40 19.40 4.8K
13:51 19.40 19.42 19.37 19.37 4.9K
13:52 19.37 19.44 19.37 19.41 10.7K
13:53 19.40 19.40 19.33 19.35 18.6K
13:54 19.35 19.39 19.35 19.39 8.0K
13:55 19.38 19.40 19.37 19.37 8.2K
13:56 19.39 19.41 19.36 19.36 9.2K
13:57 19.36 19.37 19.36 19.37 1.7K
13:58 19.39 19.44 19.39 19.44 17.5K
13:59 19.44 19.44 19.43 19.43 3.5K
14:00 19.43 19.45 19.42 19.42 5.8K
14:01 19.42 19.46 19.42 19.44 19.6K
14:02 19.45 19.47 19.45 19.45 1.6K
14:03 19.46 19.46 19.43 19.45 9.6K
14:04 19.44 19.48 19.43 19.48 8.4K
14:05 19.48 19.54 19.48 19.54 12.2K
14:06 19.52 19.52 19.47 19.48 13.5K
14:07 19.46 19.50 19.46 19.48 7.7K
14:08 19.48 19.51 19.48 19.51 6.3K
14:09 19.51 19.51 19.47 19.48 7.1K
14:10 19.48 19.48 19.44 19.44 28.9K
14:11 19.43 19.46 19.43 19.45 10.0K
14:12 19.47 19.51 19.47 19.48 5.5K
14:13 19.48 19.48 19.48 19.48 1.6K
14:14 19.45 19.49 19.45 19.47 3.2K
14:15 19.47 19.49 19.47 19.49 4.8K
14:16 19.49 19.50 19.49 19.49 1.8K
14:17 19.49 19.49 19.45 19.45 5.3K
14:18 19.47 19.49 19.46 19.47 4.6K
14:19 19.47 19.47 19.43 19.43 3.4K
14:20 19.43 19.43 19.41 19.41 6.1K
14:21 19.43 19.43 19.42 19.43 4.5K
14:22 19.40 19.42 19.39 19.42 8.2K
14:23 19.44 19.44 19.42 19.44 6.6K
14:24 19.44 19.44 19.42 19.43 6.2K
14:25 19.41 19.44 19.41 19.41 8.1K
14:26 19.39 19.42 19.39 19.42 6.4K
14:27 19.42 19.42 19.41 19.41 3.8K
14:28 19.40 19.40 19.37 19.40 5.3K
14:29 19.41 19.43 19.39 19.43 7.4K
14:30 19.44 19.44 19.43 19.43 5.4K
14:31 19.47 19.47 19.43 19.45 7.8K
14:32 19.45 19.47 19.45 19.47 4.5K
14:33 19.46 19.46 19.43 19.44 11.7K
14:34 19.45 19.47 19.45 19.47 8.1K
14:35 19.49 19.51 19.48 19.51 11.2K
14:36 19.54 19.54 19.48 19.48 19.2K
14:37 19.48 19.49 19.46 19.46 4.2K
14:38 19.47 19.49 19.47 19.47 8.1K
14:39 19.46 19.46 19.42 19.42 20.3K
14:40 19.41 19.41 19.38 19.38 15.0K
14:41 19.37 19.39 19.37 19.39 4.0K
14:42 19.35 19.35 19.28 19.30 33.4K
14:43 19.29 19.38 19.29 19.37 55.0K
14:44 19.36 19.38 19.34 19.38 6.1K
14:45 19.38 19.39 19.38 19.39 1.7K
14:46 19.39 19.42 19.39 19.42 2.3K
14:47 19.42 19.42 19.40 19.40 2.8K
14:48 19.40 19.43 19.40 19.43 11.2K
14:49 19.42 19.42 19.42 19.42 3.1K
14:50 19.42 19.42 19.42 19.42 5.8K
14:51 19.40 19.41 19.40 19.40 8.8K
14:52 19.38 19.42 19.38 19.42 3.6K
14:53 19.44 19.44 19.43 19.44 6.0K
14:54 19.44 19.44 19.44 19.44 3.0K
14:55 19.44 19.44 19.43 19.43 7.1K
14:56 19.44 19.44 19.41 19.41 4.4K
14:57 19.40 19.40 19.39 19.39 3.7K
14:58 19.39 19.39 19.38 19.38 5.4K
14:59 19.39 19.39 19.38 19.39 5.9K
15:00 19.38 19.38 19.35 19.35 5.3K
15:01 19.34 19.38 19.34 19.38 4.2K
15:02 19.39 19.39 19.37 19.37 2.9K
15:03 19.37 19.39 19.37 19.39 1.4K
15:04 19.39 19.43 19.39 19.42 7.2K
15:05 19.42 19.42 19.39 19.39 2.8K
15:06 19.40 19.41 19.40 19.41 3.9K
15:07 19.41 19.46 19.41 19.46 5.9K
15:08 19.46 19.48 19.46 19.46 11.3K
15:09 19.46 19.46 19.44 19.44 5.2K
15:10 19.46 19.46 19.44 19.44 7.6K
15:11 19.44 19.46 19.44 19.46 6.2K
15:12 19.44 19.47 19.44 19.47 5.1K
15:13 19.46 19.47 19.46 19.46 3.1K
15:14 19.46 19.46 19.46 19.46 3.5K
15:15 19.47 19.49 19.47 19.49 7.1K
15:16 19.48 19.48 19.45 19.45 14.9K
15:17 19.44 19.47 19.44 19.45 9.5K
15:18 19.45 19.46 19.44 19.46 8.6K
15:19 19.46 19.47 19.45 19.45 8.4K
15:20 19.45 19.46 19.45 19.46 10.6K
15:21 19.46 19.51 19.46 19.49 16.2K
15:22 19.49 19.49 19.43 19.43 9.6K
15:23 19.44 19.47 19.44 19.46 9.0K
15:24 19.48 19.48 19.47 19.48 6.9K
15:25 19.50 19.50 19.47 19.47 8.7K
15:26 19.48 19.49 19.47 19.48 7.1K
15:27 19.48 19.49 19.48 19.49 22.9K
15:28 19.50 19.50 19.48 19.48 16.0K
15:29 19.48 19.48 19.47 19.47 3.2K
15:30 19.47 19.47 19.43 19.44 18.9K
15:31 19.45 19.48 19.45 19.46 10.4K
15:32 19.46 19.46 19.41 19.41 5.0K
15:33 19.39 19.41 19.39 19.41 17.0K
15:34 19.43 19.43 19.40 19.40 6.8K
15:35 19.40 19.43 19.40 19.43 7.2K
15:36 19.43 19.44 19.43 19.44 6.0K
15:37 19.46 19.49 19.45 19.45 19.6K
15:38 19.47 19.47 19.44 19.45 14.3K
15:39 19.44 19.46 19.43 19.43 2.5K
15:40 19.42 19.42 19.40 19.41 8.7K
15:41 19.40 19.40 19.36 19.38 13.3K
15:42 19.36 19.39 19.34 19.37 12.2K
15:43 19.38 19.38 19.32 19.33 14.0K
15:44 19.33 19.33 19.31 19.31 7.2K
15:45 19.31 19.31 19.28 19.28 19.0K
15:46 19.22 19.24 19.22 19.22 36.8K
15:47 19.24 19.25 19.23 19.25 8.1K
15:48 19.24 19.24 19.20 19.21 31.8K
15:49 19.22 19.27 19.22 19.26 18.8K
15:50 19.26 19.29 19.26 19.28 9.8K
15:51 19.32 19.33 19.30 19.30 22.9K
15:52 19.30 19.30 19.29 19.30 10.0K
15:53 19.29 19.29 19.28 19.29 13.0K
15:54 19.31 19.32 19.29 19.29 21.7K
15:55 19.29 19.29 19.21 19.21 50.4K
15:56 19.22 19.22 19.18 19.18 42.9K
15:57 19.17 19.17 19.15 19.15 20.2K
15:58 19.18 19.22 19.18 19.21 51.0K
15:59 19.21 19.21 19.19 19.19 51.1K
16:00 19.20 19.31 19.13 19.16 376.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available