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 19.50 19.73 19.16 19.52 505.3K
09:32 19.44 19.54 19.44 19.52 33.7K
09:33 19.45 19.45 19.29 19.29 60.6K
09:34 19.26 19.36 19.19 19.19 73.6K
09:35 19.15 19.15 19.02 19.02 87.9K
09:36 19.04 19.09 18.97 18.98 108.8K
09:37 18.83 18.83 18.67 18.74 158.9K
09:38 18.59 18.59 18.46 18.59 185.5K
09:39 18.68 18.68 18.57 18.57 112.1K
09:40 18.51 18.64 18.50 18.61 110.1K
09:41 18.63 18.71 18.63 18.71 76.3K
09:42 18.82 18.89 18.76 18.79 107.8K
09:43 18.73 18.84 18.73 18.84 37.1K
09:44 18.86 19.03 18.86 18.95 45.5K
09:45 19.00 19.10 19.00 19.05 49.9K
09:46 19.10 19.38 19.10 19.38 189.6K
09:47 19.40 19.52 19.40 19.50 138.8K
09:48 19.54 19.54 19.33 19.33 133.5K
09:49 19.35 19.38 19.32 19.36 31.7K
09:50 19.33 19.33 19.15 19.15 41.4K
09:51 19.17 19.17 19.06 19.09 26.4K
09:52 19.16 19.21 19.12 19.18 35.8K
09:53 19.14 19.14 19.05 19.06 31.9K
09:54 19.08 19.15 19.06 19.15 54.0K
09:55 19.22 19.22 19.13 19.22 70.2K
09:56 19.22 19.28 19.18 19.18 30.6K
09:57 19.13 19.21 19.12 19.21 41.2K
09:58 19.21 19.31 19.14 19.29 57.9K
09:59 19.36 19.37 19.31 19.31 24.3K
10:00 19.29 19.33 19.24 19.29 69.4K
10:01 19.37 19.46 19.34 19.34 42.6K
10:02 19.37 19.38 19.31 19.35 51.5K
10:03 19.37 19.52 19.37 19.52 88.3K
10:04 19.51 19.69 19.51 19.56 129.7K
10:05 19.60 19.60 19.47 19.52 45.9K
10:06 19.42 19.51 19.42 19.48 30.2K
10:07 19.49 19.59 19.49 19.56 23.6K
10:08 19.62 19.68 19.57 19.57 105.8K
10:09 19.51 19.65 19.51 19.65 25.5K
10:10 19.65 19.68 19.61 19.61 21.8K
10:11 19.68 19.81 19.68 19.81 109.4K
10:12 19.77 19.91 19.77 19.84 128.1K
10:13 19.86 19.86 19.74 19.78 33.6K
10:14 19.73 19.78 19.68 19.68 33.4K
10:15 19.58 19.61 19.50 19.52 50.3K
10:16 19.44 19.44 19.31 19.36 47.3K
10:17 19.38 19.40 19.33 19.33 40.1K
10:18 19.38 19.43 19.36 19.43 31.4K
10:19 19.36 19.36 19.25 19.30 96.6K
10:20 19.26 19.40 19.26 19.40 32.3K
10:21 19.40 19.47 19.37 19.37 12.1K
10:22 19.36 19.36 19.28 19.32 13.9K
10:23 19.34 19.41 19.34 19.40 13.2K
10:24 19.42 19.45 19.42 19.43 21.2K
10:25 19.45 19.59 19.45 19.55 20.4K
10:26 19.60 19.62 19.59 19.59 15.2K
10:27 19.58 19.64 19.57 19.64 23.7K
10:28 19.66 19.66 19.60 19.65 17.6K
10:29 19.64 19.64 19.56 19.58 22.2K
10:30 19.54 19.54 19.45 19.45 24.8K
10:31 19.44 19.50 19.42 19.50 22.0K
10:32 19.54 19.58 19.48 19.48 20.4K
10:33 19.41 19.41 19.31 19.38 14.9K
10:34 19.35 19.36 19.31 19.31 19.6K
10:35 19.38 19.44 19.38 19.41 24.2K
10:36 19.41 19.42 19.34 19.42 10.8K
10:37 19.52 19.52 19.48 19.50 18.1K
10:38 19.50 19.55 19.50 19.51 14.9K
10:39 19.49 19.50 19.47 19.49 10.7K
10:40 19.55 19.55 19.52 19.52 9.0K
10:41 19.52 19.58 19.52 19.54 14.8K
10:42 19.54 19.55 19.50 19.51 11.2K
10:43 19.55 19.55 19.51 19.51 26.4K
10:44 19.53 19.53 19.50 19.53 19.2K
10:45 19.59 19.60 19.57 19.60 23.6K
10:46 19.65 19.69 19.65 19.67 33.5K
10:47 19.67 19.74 19.67 19.74 29.3K
10:48 19.71 19.76 19.71 19.75 39.5K
10:49 19.75 19.83 19.75 19.78 86.6K
10:50 19.84 19.89 19.83 19.89 118.3K
10:51 19.88 19.88 19.73 19.80 60.6K
10:52 19.82 19.82 19.68 19.68 28.3K
10:53 19.65 19.65 19.59 19.62 41.9K
10:54 19.55 19.57 19.54 19.57 36.1K
10:55 19.59 19.59 19.48 19.48 23.5K
10:56 19.47 19.47 19.34 19.34 40.8K
10:57 19.34 19.40 19.25 19.25 77.4K
10:58 19.25 19.27 19.23 19.23 28.4K
10:59 19.22 19.24 19.21 19.24 63.7K
11:00 19.21 19.29 19.21 19.28 48.5K
11:01 19.32 19.40 19.32 19.40 18.9K
11:02 19.41 19.59 19.41 19.58 41.1K
11:03 19.53 19.57 19.52 19.52 25.4K
11:04 19.51 19.55 19.49 19.49 17.0K
11:05 19.45 19.45 19.38 19.38 19.6K
11:06 19.40 19.46 19.40 19.46 8.7K
11:07 19.45 19.50 19.42 19.50 11.9K
11:08 19.48 19.51 19.46 19.46 31.4K
11:09 19.47 19.49 19.45 19.47 3.3K
11:10 19.43 19.44 19.41 19.41 19.4K
11:11 19.40 19.42 19.40 19.42 14.8K
11:12 19.41 19.42 19.39 19.39 8.3K
11:13 19.42 19.42 19.39 19.41 26.5K
11:14 19.40 19.42 19.39 19.42 22.3K
11:15 19.42 19.43 19.41 19.43 3.5K
11:16 19.44 19.45 19.43 19.45 4.9K
11:17 19.44 19.47 19.40 19.40 12.2K
11:18 19.42 19.45 19.40 19.45 4.4K
11:19 19.46 19.46 19.45 19.45 9.7K
11:20 19.47 19.48 19.42 19.42 6.3K
11:21 19.42 19.42 19.39 19.40 24.8K
11:22 19.42 19.43 19.40 19.43 9.2K
11:23 19.43 19.47 19.43 19.45 6.0K
11:24 19.50 19.50 19.47 19.49 11.7K
11:25 19.48 19.54 19.48 19.52 37.3K
11:26 19.49 19.51 19.48 19.51 4.3K
11:27 19.53 19.56 19.53 19.56 15.7K
11:28 19.55 19.61 19.55 19.58 12.6K
11:29 19.58 19.58 19.56 19.58 27.6K
11:30 19.60 19.69 19.60 19.63 23.5K
11:31 19.63 19.64 19.60 19.63 7.4K
11:32 19.61 19.61 19.58 19.58 2.9K
11:33 19.58 19.62 19.57 19.60 13.5K
11:34 19.62 19.63 19.61 19.63 10.9K
11:35 19.70 19.70 19.58 19.60 26.6K
11:36 19.61 19.61 19.56 19.57 16.6K
11:37 19.52 19.56 19.52 19.56 37.2K
11:38 19.55 19.60 19.55 19.60 14.9K
11:39 19.56 19.58 19.56 19.58 5.0K
11:40 19.58 19.58 19.56 19.56 3.1K
11:41 19.55 19.57 19.55 19.56 1.4K
11:42 19.53 19.53 19.39 19.43 36.9K
11:43 19.42 19.45 19.42 19.42 6.1K
11:44 19.40 19.41 19.38 19.41 27.6K
11:45 19.41 19.41 19.40 19.41 15.6K
11:46 19.40 19.40 19.35 19.35 20.9K
11:47 19.35 19.35 19.31 19.31 14.9K
11:48 19.31 19.35 19.31 19.31 7.4K
11:49 19.29 19.31 19.26 19.26 39.1K
11:50 19.26 19.29 19.26 19.29 14.9K
11:51 19.25 19.25 19.18 19.19 30.4K
11:52 19.19 19.22 19.19 19.21 8.4K
11:53 19.21 19.23 19.21 19.23 24.5K
11:54 19.24 19.27 19.22 19.27 19.3K
11:55 19.30 19.34 19.29 19.31 8.7K
11:56 19.29 19.31 19.29 19.31 6.5K
11:57 19.28 19.31 19.28 19.30 4.2K
11:58 19.31 19.31 19.28 19.28 7.1K
11:59 19.27 19.31 19.27 19.31 8.3K
12:00 19.31 19.31 19.24 19.24 4.2K
12:01 19.24 19.27 19.23 19.27 5.6K
12:02 19.27 19.28 19.25 19.25 3.4K
12:03 19.26 19.27 19.23 19.23 20.9K
12:04 19.23 19.27 19.23 19.26 3.7K
12:05 19.26 19.26 19.26 19.26 5.5K
12:06 19.23 19.24 19.21 19.24 8.0K
12:07 19.23 19.25 19.23 19.25 7.3K
12:08 19.25 19.25 19.21 19.21 4.5K
12:09 19.20 19.20 19.16 19.20 42.5K
12:10 19.22 19.23 19.20 19.20 5.1K
12:11 19.20 19.20 19.16 19.16 3.7K
12:12 19.15 19.19 19.15 19.19 25.0K
12:13 19.19 19.19 19.10 19.10 14.9K
12:14 19.11 19.13 19.10 19.12 11.7K
12:15 19.12 19.13 19.12 19.12 7.6K
12:16 19.11 19.14 19.10 19.14 2.9K
12:17 19.14 19.14 19.09 19.10 27.1K
12:18 19.10 19.18 19.10 19.18 33.6K
12:19 19.12 19.12 19.10 19.11 5.7K
12:20 19.12 19.16 19.12 19.14 10.0K
12:21 19.15 19.15 19.12 19.12 7.3K
12:22 19.11 19.11 19.05 19.05 14.0K
12:23 19.07 19.10 19.06 19.09 6.9K
12:24 19.06 19.07 19.06 19.06 7.7K
12:25 19.07 19.07 19.05 19.06 7.3K
12:26 19.06 19.06 19.04 19.04 6.7K
12:27 19.01 19.02 18.96 19.02 70.3K
12:28 19.02 19.05 19.02 19.04 3.4K
12:29 19.03 19.03 18.99 18.99 5.0K
12:30 18.99 19.00 18.98 18.99 7.9K
12:31 18.99 19.01 18.98 19.01 3.7K
12:32 19.01 19.02 18.99 19.02 2.5K
12:33 19.01 19.01 18.95 18.95 10.8K
12:34 18.96 18.99 18.96 18.98 10.2K
12:35 18.98 18.98 18.95 18.97 6.6K
12:36 18.99 19.04 18.99 19.04 6.3K
12:37 19.06 19.06 19.03 19.06 19.9K
12:38 19.06 19.07 19.03 19.05 28.9K
12:39 19.07 19.07 19.06 19.07 5.1K
12:40 19.06 19.08 19.04 19.05 8.4K
12:41 19.06 19.06 19.04 19.06 2.1K
12:42 19.06 19.06 19.03 19.03 9.4K
12:43 19.05 19.05 19.03 19.03 5.9K
12:44 19.04 19.05 19.01 19.04 3.8K
12:45 19.04 19.06 19.04 19.05 3.7K
12:46 19.05 19.06 19.05 19.05 5.4K
12:47 19.06 19.06 19.05 19.06 8.6K
12:48 19.06 19.12 19.06 19.07 19.3K
12:49 19.07 19.08 19.07 19.08 3.4K
12:50 19.07 19.09 19.07 19.08 7.5K
12:51 19.08 19.09 19.06 19.08 5.4K
12:52 19.08 19.10 19.07 19.09 4.8K
12:53 19.08 19.11 19.08 19.11 20.0K
12:54 19.12 19.13 19.11 19.13 18.0K
12:55 19.12 19.14 19.12 19.14 5.8K
12:56 19.15 19.17 19.14 19.17 13.7K
12:57 19.20 19.21 19.19 19.21 33.9K
12:58 19.22 19.23 19.22 19.23 14.2K
12:59 19.22 19.23 19.20 19.20 16.1K
13:00 19.20 19.20 19.18 19.19 28.5K
13:01 19.21 19.22 19.21 19.22 5.9K
13:02 19.23 19.23 19.22 19.22 10.8K
13:03 19.27 19.27 19.23 19.24 17.8K
13:04 19.24 19.24 19.21 19.21 3.3K
13:05 19.24 19.24 19.21 19.21 2.9K
13:06 19.21 19.23 19.21 19.23 0.8K
13:07 19.21 19.21 19.21 19.21 1.5K
13:08 19.21 19.21 19.21 19.21 0.9K
13:09 19.22 19.25 19.22 19.25 10.1K
13:10 19.25 19.25 19.23 19.23 1.2K
13:11 19.23 19.25 19.23 19.23 12.4K
13:12 19.23 19.25 19.22 19.22 2.8K
13:13 19.21 19.22 19.21 19.22 6.5K
13:14 19.22 19.22 19.20 19.21 4.1K
13:15 19.20 19.22 19.18 19.18 8.6K
13:16 19.20 19.21 19.19 19.19 8.9K
13:17 19.19 19.19 19.18 19.18 4.1K
13:18 19.18 19.20 19.18 19.20 4.4K
13:19 19.20 19.20 19.18 19.18 4.0K
13:20 19.18 19.19 19.18 19.19 6.2K
13:21 19.19 19.19 19.17 19.17 2.3K
13:22 19.17 19.18 19.14 19.15 11.6K
13:23 19.15 19.15 19.14 19.15 6.0K
13:24 19.16 19.18 19.16 19.18 5.5K
13:25 19.18 19.19 19.18 19.19 5.1K
13:26 19.19 19.19 19.17 19.19 4.6K
13:27 19.19 19.19 19.17 19.17 3.4K
13:28 19.17 19.19 19.13 19.13 2.8K
13:29 19.14 19.16 19.14 19.16 7.8K
13:30 19.16 19.17 19.16 19.17 2.4K
13:31 19.17 19.19 19.17 19.19 9.4K
13:32 19.18 19.18 19.16 19.17 8.7K
13:33 19.17 19.17 19.15 19.16 14.6K
13:34 19.16 19.19 19.16 19.19 2.7K
13:35 19.20 19.20 19.17 19.17 16.6K
13:36 19.17 19.17 19.13 19.14 13.8K
13:37 19.15 19.15 19.15 19.15 15.6K
13:38 19.15 19.17 19.15 19.17 8.3K
13:39 19.15 19.16 19.15 19.16 1.7K
13:40 19.16 19.19 19.15 19.19 3.9K
13:41 19.19 19.24 19.19 19.23 10.0K
13:42 19.23 19.27 19.23 19.27 16.8K
13:43 19.29 19.32 19.28 19.32 15.9K
13:44 19.33 19.33 19.32 19.32 12.2K
13:45 19.33 19.34 19.29 19.29 16.2K
13:46 19.33 19.34 19.31 19.34 9.2K
13:47 19.35 19.35 19.33 19.34 32.4K
13:48 19.37 19.40 19.35 19.40 29.1K
13:49 19.43 19.50 19.43 19.48 104.8K
13:50 19.53 19.69 19.53 19.58 126.0K
13:51 19.67 19.67 19.62 19.62 45.7K
13:52 19.67 19.67 19.60 19.60 43.2K
13:53 19.60 19.61 19.57 19.57 15.3K
13:54 19.61 19.62 19.56 19.56 30.7K
13:55 19.56 19.56 19.53 19.53 10.0K
13:56 19.52 19.52 19.49 19.49 34.1K
13:57 19.41 19.44 19.41 19.41 18.0K
13:58 19.40 19.40 19.36 19.36 9.7K
13:59 19.36 19.40 19.36 19.38 10.8K
14:00 19.40 19.40 19.34 19.34 15.2K
14:01 19.33 19.41 19.33 19.41 15.1K
14:02 19.41 19.41 19.35 19.35 16.0K
14:03 19.35 19.35 19.33 19.34 26.0K
14:04 19.35 19.37 19.33 19.37 22.7K
14:05 19.37 19.37 19.29 19.29 40.4K
14:06 19.27 19.33 19.27 19.30 26.8K
14:07 19.30 19.32 19.30 19.32 6.2K
14:08 19.33 19.35 19.33 19.35 4.1K
14:09 19.36 19.38 19.34 19.38 4.8K
14:10 19.39 19.39 19.37 19.37 6.6K
14:11 19.37 19.41 19.37 19.41 11.9K
14:12 19.40 19.42 19.38 19.42 6.4K
14:13 19.43 19.44 19.42 19.44 2.9K
14:14 19.41 19.42 19.40 19.42 6.3K
14:15 19.42 19.52 19.42 19.52 8.2K
14:16 19.50 19.51 19.49 19.50 13.4K
14:17 19.51 19.52 19.50 19.50 16.6K
14:18 19.48 19.50 19.47 19.47 9.4K
14:19 19.47 19.52 19.47 19.50 23.8K
14:20 19.51 19.55 19.51 19.55 24.2K
14:21 19.53 19.53 19.51 19.51 27.0K
14:22 19.48 19.50 19.47 19.50 8.6K
14:23 19.51 19.56 19.51 19.56 29.5K
14:24 19.56 19.64 19.56 19.58 36.0K
14:25 19.56 19.58 19.56 19.57 15.7K
14:26 19.56 19.56 19.55 19.56 4.5K
14:27 19.56 19.57 19.55 19.55 3.8K
14:28 19.55 19.60 19.55 19.58 33.4K
14:29 19.57 19.59 19.56 19.56 7.5K
14:30 19.55 19.55 19.55 19.55 1.3K
14:31 19.55 19.55 19.49 19.49 29.3K
14:32 19.49 19.51 19.49 19.49 15.9K
14:33 19.48 19.49 19.48 19.49 4.9K
14:34 19.50 19.52 19.50 19.52 5.9K
14:35 19.50 19.55 19.50 19.54 12.0K
14:36 19.60 19.60 19.54 19.54 35.8K
14:37 19.54 19.56 19.54 19.56 1.3K
14:38 19.55 19.57 19.55 19.57 9.6K
14:39 19.58 19.58 19.57 19.57 5.9K
14:40 19.57 19.58 19.55 19.58 14.7K
14:41 19.58 19.60 19.58 19.58 7.8K
14:42 19.58 19.60 19.58 19.60 7.7K
14:43 19.61 19.61 19.61 19.61 5.4K
14:44 19.61 19.61 19.58 19.58 3.0K
14:45 19.60 19.62 19.60 19.60 4.5K
14:46 19.60 19.62 19.60 19.61 4.4K
14:47 19.61 19.61 19.59 19.59 9.4K
14:48 19.58 19.59 19.58 19.58 3.4K
14:49 19.59 19.60 19.58 19.58 16.2K
14:50 19.60 19.60 19.58 19.59 11.9K
14:51 19.62 19.63 19.60 19.63 13.8K
14:52 19.63 19.63 19.62 19.63 5.0K
14:53 19.63 19.67 19.62 19.67 26.3K
14:54 19.66 19.67 19.61 19.62 9.0K
14:55 19.64 19.71 19.64 19.71 33.4K
14:56 19.70 19.73 19.70 19.71 16.3K
14:57 19.71 19.71 19.68 19.68 36.1K
14:58 19.70 19.73 19.69 19.73 6.6K
14:59 19.72 19.74 19.71 19.74 29.3K
15:00 19.76 19.77 19.76 19.77 37.6K
15:01 19.79 19.82 19.77 19.80 47.7K
15:02 19.78 19.79 19.73 19.73 22.3K
15:03 19.69 19.78 19.69 19.78 50.7K
15:04 19.77 19.82 19.77 19.82 27.4K
15:05 19.84 19.84 19.80 19.80 18.8K
15:06 19.80 19.81 19.79 19.80 5.9K
15:07 19.81 19.81 19.79 19.80 17.7K
15:08 19.82 19.82 19.80 19.80 26.0K
15:09 19.79 19.80 19.77 19.77 33.6K
15:10 19.84 19.84 19.82 19.82 35.8K
15:11 19.83 19.85 19.82 19.82 11.3K
15:12 19.81 19.81 19.75 19.76 7.4K
15:13 19.76 19.76 19.74 19.74 10.3K
15:14 19.79 19.84 19.79 19.84 17.3K
15:15 19.85 19.85 19.82 19.84 25.3K
15:16 19.84 19.84 19.80 19.80 9.6K
15:17 19.80 19.81 19.78 19.78 7.5K
15:18 19.78 19.78 19.74 19.75 14.7K
15:19 19.76 19.76 19.72 19.73 8.0K
15:20 19.73 19.74 19.71 19.74 11.4K
15:21 19.70 19.71 19.68 19.71 21.8K
15:22 19.70 19.72 19.67 19.67 16.0K
15:23 19.68 19.68 19.65 19.65 14.7K
15:24 19.64 19.67 19.64 19.67 17.7K
15:25 19.67 19.67 19.62 19.62 9.4K
15:26 19.62 19.66 19.60 19.62 20.6K
15:27 19.62 19.66 19.61 19.61 22.0K
15:28 19.61 19.62 19.61 19.62 7.1K
15:29 19.61 19.61 19.59 19.61 15.4K
15:30 19.60 19.60 19.55 19.58 10.5K
15:31 19.58 19.62 19.58 19.60 11.9K
15:32 19.61 19.61 19.56 19.56 16.5K
15:33 19.58 19.61 19.56 19.56 11.1K
15:34 19.58 19.64 19.58 19.64 18.0K
15:35 19.62 19.67 19.62 19.67 12.8K
15:36 19.67 19.67 19.65 19.66 11.5K
15:37 19.66 19.67 19.64 19.67 13.3K
15:38 19.67 19.70 19.67 19.70 7.4K
15:39 19.71 19.72 19.67 19.68 37.7K
15:40 19.66 19.66 19.61 19.61 27.1K
15:41 19.60 19.60 19.58 19.58 13.7K
15:42 19.59 19.59 19.51 19.52 15.5K
15:43 19.52 19.52 19.51 19.52 24.3K
15:44 19.52 19.52 19.48 19.51 14.9K
15:45 19.50 19.53 19.50 19.51 41.0K
15:46 19.52 19.53 19.50 19.50 11.2K
15:47 19.51 19.53 19.51 19.51 32.0K
15:48 19.53 19.53 19.51 19.52 12.3K
15:49 19.48 19.49 19.45 19.46 29.1K
15:50 19.47 19.47 19.42 19.43 13.3K
15:51 19.48 19.48 19.42 19.44 41.0K
15:52 19.42 19.44 19.42 19.43 42.6K
15:53 19.42 19.42 19.40 19.41 18.6K
15:54 19.41 19.44 19.41 19.43 13.0K
15:55 19.42 19.54 19.42 19.54 61.1K
15:56 19.56 19.66 19.56 19.66 63.3K
15:57 19.65 19.66 19.62 19.64 48.5K
15:58 19.65 19.66 19.65 19.65 49.4K
15:59 19.67 19.67 19.62 19.64 118.5K
16:00 19.65 19.76 19.54 19.62 544.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available