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 20.26 20.78 20.03 20.78 1,017.7K
09:32 20.81 21.46 20.81 21.46 422.7K
09:33 21.46 21.46 21.09 21.12 369.7K
09:34 21.16 21.49 21.16 21.47 188.7K
09:35 21.36 21.36 21.08 21.17 110.9K
09:36 21.42 21.42 20.93 20.93 153.6K
09:37 20.83 20.98 20.83 20.98 91.1K
09:38 20.88 21.01 20.81 21.00 93.7K
09:39 21.00 21.35 21.00 21.30 123.2K
09:40 21.48 21.58 21.39 21.43 222.1K
09:41 21.40 21.45 21.36 21.40 162.6K
09:42 21.29 21.43 21.29 21.43 99.6K
09:43 21.30 21.47 21.30 21.37 81.1K
09:44 21.36 21.45 21.36 21.37 106.5K
09:45 21.27 21.35 21.27 21.35 99.1K
09:46 21.38 21.49 21.29 21.31 213.9K
09:47 21.33 21.33 21.05 21.05 138.0K
09:48 21.05 21.19 21.03 21.19 77.9K
09:49 21.23 21.31 21.20 21.30 51.7K
09:50 21.34 21.34 21.23 21.30 92.5K
09:51 21.29 21.37 21.20 21.27 82.2K
09:52 21.38 21.40 21.30 21.40 55.0K
09:53 21.53 21.73 21.53 21.68 341.2K
09:54 21.69 21.71 21.59 21.59 104.2K
09:55 21.63 21.67 21.55 21.66 63.6K
09:56 21.65 21.67 21.56 21.56 70.7K
09:57 21.61 21.76 21.61 21.63 169.2K
09:58 21.62 21.63 21.53 21.58 74.4K
09:59 21.63 21.79 21.63 21.78 87.8K
10:00 21.73 21.73 21.68 21.70 79.7K
10:01 21.66 21.66 21.56 21.60 67.7K
10:02 21.66 21.66 21.52 21.60 67.2K
10:03 21.65 21.71 21.54 21.71 61.1K
10:04 21.74 21.82 21.72 21.82 188.5K
10:05 21.79 21.87 21.79 21.80 105.4K
10:06 21.86 21.86 21.75 21.75 102.9K
10:07 21.83 21.89 21.76 21.89 83.8K
10:08 21.86 21.95 21.86 21.95 101.9K
10:09 22.02 22.25 22.02 22.25 319.4K
10:10 22.27 22.34 22.27 22.33 163.9K
10:11 22.30 22.30 22.05 22.26 203.8K
10:12 22.15 22.25 22.07 22.14 124.3K
10:13 22.03 22.05 21.94 21.95 157.9K
10:14 22.16 22.16 21.86 21.91 203.4K
10:15 21.82 21.86 21.61 21.67 241.1K
10:16 21.58 21.58 21.42 21.42 225.0K
10:17 21.31 21.48 21.14 21.14 229.7K
10:18 21.15 21.19 21.01 21.09 166.3K
10:19 21.13 21.13 21.05 21.06 120.6K
10:20 21.03 21.09 20.78 21.09 230.8K
10:21 21.08 21.42 21.08 21.42 139.5K
10:22 21.33 21.36 21.27 21.34 76.1K
10:23 21.43 21.43 21.27 21.28 64.4K
10:24 21.26 21.36 21.26 21.32 61.8K
10:25 21.32 21.39 21.25 21.25 41.7K
10:26 21.25 21.30 21.23 21.28 35.1K
10:27 21.34 21.40 21.30 21.40 41.2K
10:28 21.27 21.29 21.18 21.18 63.3K
10:29 21.17 21.25 21.17 21.25 49.5K
10:30 21.28 21.31 21.24 21.26 37.6K
10:31 21.25 21.33 21.19 21.21 41.2K
10:32 21.24 21.28 21.18 21.28 21.1K
10:33 21.34 21.34 21.28 21.28 33.2K
10:34 21.29 21.34 21.11 21.11 21.3K
10:35 21.11 21.12 21.04 21.04 42.9K
10:36 20.99 21.04 20.91 21.01 145.2K
10:37 20.95 20.98 20.92 20.98 35.4K
10:38 20.96 20.98 20.90 20.95 59.0K
10:39 20.89 21.03 20.89 20.96 40.9K
10:40 21.02 21.02 20.94 20.94 38.2K
10:41 20.98 21.07 20.98 21.07 24.4K
10:42 21.08 21.15 21.04 21.08 31.7K
10:43 21.15 21.20 21.15 21.20 31.3K
10:44 21.24 21.30 21.24 21.29 70.9K
10:45 21.34 21.71 21.34 21.71 166.0K
10:46 21.71 21.90 21.60 21.88 157.3K
10:47 21.71 21.75 21.65 21.65 59.8K
10:48 21.80 21.80 21.63 21.63 130.6K
10:49 21.64 21.64 21.49 21.58 61.3K
10:50 21.57 21.61 21.57 21.58 51.6K
10:51 21.58 21.60 21.58 21.58 68.1K
10:52 21.55 21.55 21.48 21.52 53.5K
10:53 21.59 21.71 21.59 21.65 68.4K
10:54 21.57 21.69 21.57 21.59 54.0K
10:55 21.57 21.61 21.52 21.59 26.8K
10:56 21.66 21.71 21.66 21.67 49.4K
10:57 21.70 21.75 21.67 21.75 73.4K
10:58 21.72 21.73 21.70 21.70 30.8K
10:59 21.70 21.71 21.67 21.68 29.8K
11:00 21.68 21.75 21.68 21.74 31.0K
11:01 21.71 21.72 21.71 21.72 13.9K
11:02 21.76 21.85 21.75 21.82 53.1K
11:03 21.85 21.97 21.85 21.97 73.7K
11:04 22.04 22.13 22.04 22.06 143.7K
11:05 22.05 22.10 22.05 22.07 155.6K
11:06 22.06 22.06 21.97 21.98 47.8K
11:07 22.04 22.04 21.91 21.91 53.0K
11:08 21.88 21.88 21.77 21.78 47.0K
11:09 21.72 21.76 21.69 21.72 41.7K
11:10 21.72 21.85 21.72 21.85 56.2K
11:11 21.85 21.85 21.74 21.77 49.8K
11:12 21.77 21.78 21.73 21.74 38.8K
11:13 21.73 21.75 21.67 21.73 23.7K
11:14 21.70 21.70 21.56 21.56 56.3K
11:15 21.57 21.57 21.45 21.45 54.0K
11:16 21.49 21.51 21.42 21.44 54.5K
11:17 21.45 21.45 21.42 21.44 17.2K
11:18 21.38 21.38 21.27 21.27 56.1K
11:19 21.28 21.41 21.28 21.33 34.3K
11:20 21.39 21.44 21.19 21.19 64.1K
11:21 21.21 21.21 21.07 21.09 89.3K
11:22 21.07 21.07 21.02 21.05 70.1K
11:23 21.09 21.09 21.00 21.05 183.4K
11:24 21.03 21.19 21.03 21.19 34.3K
11:25 21.21 21.21 21.06 21.06 38.9K
11:26 21.11 21.27 21.11 21.27 38.3K
11:27 21.26 21.32 21.26 21.32 51.1K
11:28 21.26 21.31 21.25 21.30 18.4K
11:29 21.29 21.32 21.26 21.26 22.0K
11:30 21.26 21.29 21.25 21.29 11.1K
11:31 21.28 21.28 21.17 21.18 33.2K
11:32 21.22 21.26 21.22 21.23 17.8K
11:33 21.18 21.18 21.13 21.14 16.7K
11:34 21.14 21.20 21.14 21.17 13.6K
11:35 21.20 21.24 21.17 21.17 23.1K
11:36 21.16 21.16 21.10 21.10 35.4K
11:37 21.15 21.15 21.10 21.12 13.8K
11:38 21.09 21.15 21.09 21.15 17.1K
11:39 21.14 21.14 21.01 21.06 30.2K
11:40 21.11 21.19 21.11 21.19 35.9K
11:41 21.16 21.16 21.09 21.14 30.7K
11:42 21.12 21.26 21.12 21.17 45.4K
11:43 21.17 21.24 21.17 21.24 17.3K
11:44 21.20 21.22 21.17 21.18 24.9K
11:45 21.14 21.19 21.13 21.19 14.1K
11:46 21.18 21.28 21.18 21.26 40.0K
11:47 21.24 21.28 21.24 21.28 7.0K
11:48 21.28 21.28 21.24 21.25 25.6K
11:49 21.25 21.28 21.18 21.20 48.6K
11:50 21.15 21.16 21.09 21.16 30.3K
11:51 21.17 21.19 21.16 21.19 13.9K
11:52 21.17 21.24 21.17 21.21 20.9K
11:53 21.22 21.22 21.20 21.20 10.1K
11:54 21.17 21.17 21.12 21.15 20.4K
11:55 21.15 21.19 21.12 21.19 30.7K
11:56 21.20 21.20 21.15 21.15 29.0K
11:57 21.18 21.18 21.15 21.17 9.0K
11:58 21.16 21.19 21.16 21.16 13.9K
11:59 21.12 21.16 21.12 21.16 17.1K
12:00 21.16 21.16 21.13 21.14 17.8K
12:01 21.13 21.13 21.05 21.05 17.4K
12:02 21.07 21.07 21.01 21.05 16.7K
12:03 21.06 21.08 21.06 21.08 5.1K
12:04 21.04 21.04 20.98 20.98 54.3K
12:05 20.98 21.03 20.98 21.02 25.2K
12:06 21.02 21.06 21.02 21.05 19.7K
12:07 21.07 21.08 20.99 21.01 93.0K
12:08 20.97 20.97 20.90 20.93 47.3K
12:09 20.93 20.93 20.88 20.88 14.6K
12:10 20.92 20.92 20.82 20.82 20.4K
12:11 20.82 20.83 20.80 20.83 49.9K
12:12 20.81 20.92 20.81 20.92 9.8K
12:13 20.92 20.92 20.90 20.92 12.4K
12:14 20.93 20.93 20.89 20.89 13.4K
12:15 20.90 20.92 20.89 20.90 9.9K
12:16 20.90 20.94 20.90 20.91 12.6K
12:17 20.89 20.89 20.87 20.88 7.6K
12:18 20.85 20.90 20.85 20.89 4.8K
12:19 20.85 20.85 20.83 20.84 4.8K
12:20 20.84 20.84 20.80 20.82 9.0K
12:21 20.80 20.80 20.70 20.71 54.8K
12:22 20.75 20.75 20.75 20.75 8.6K
12:23 20.78 20.78 20.73 20.76 13.4K
12:24 20.76 20.79 20.76 20.79 8.6K
12:25 20.79 20.79 20.76 20.76 3.9K
12:26 20.73 20.73 20.70 20.70 15.3K
12:27 20.72 20.75 20.71 20.75 11.4K
12:28 20.71 20.72 20.67 20.67 11.2K
12:29 20.67 20.67 20.58 20.63 34.1K
12:30 20.61 20.63 20.59 20.60 27.8K
12:31 20.58 20.62 20.58 20.59 18.5K
12:32 20.55 20.55 20.52 20.54 37.9K
12:33 20.54 20.54 20.51 20.51 32.0K
12:34 20.48 20.48 20.38 20.47 83.2K
12:35 20.48 20.48 20.45 20.45 23.9K
12:36 20.43 20.52 20.43 20.52 25.7K
12:37 20.53 20.53 20.45 20.45 17.6K
12:38 20.47 20.51 20.41 20.51 15.6K
12:39 20.47 20.53 20.46 20.53 23.7K
12:40 20.53 20.55 20.49 20.53 26.9K
12:41 20.56 20.56 20.53 20.54 39.3K
12:42 20.53 20.53 20.51 20.52 21.3K
12:43 20.51 20.52 20.48 20.50 14.6K
12:44 20.49 20.52 20.49 20.51 8.4K
12:45 20.52 20.52 20.49 20.50 19.6K
12:46 20.58 20.58 20.54 20.57 10.3K
12:47 20.56 20.58 20.56 20.57 7.4K
12:48 20.54 20.55 20.53 20.53 10.8K
12:49 20.54 20.54 20.53 20.54 14.5K
12:50 20.52 20.53 20.50 20.50 10.3K
12:51 20.49 20.58 20.49 20.58 4.6K
12:52 20.58 20.58 20.53 20.53 14.0K
12:53 20.50 20.50 20.43 20.43 17.2K
12:54 20.41 20.44 20.38 20.44 21.1K
12:55 20.45 20.45 20.41 20.45 6.2K
12:56 20.48 20.48 20.44 20.45 8.1K
12:57 20.44 20.51 20.44 20.50 9.0K
12:58 20.46 20.46 20.44 20.45 4.1K
12:59 20.45 20.45 20.41 20.42 10.7K
13:00 20.42 20.44 20.41 20.44 13.4K
13:01 20.42 20.42 20.38 20.41 9.8K
13:02 20.41 20.48 20.41 20.48 5.4K
13:03 20.47 20.47 20.45 20.46 7.4K
13:04 20.52 20.52 20.51 20.51 8.0K
13:05 20.51 20.55 20.50 20.55 21.9K
13:06 20.53 20.53 20.47 20.47 19.4K
13:07 20.47 20.47 20.42 20.42 3.2K
13:08 20.42 20.42 20.33 20.33 14.3K
13:09 20.33 20.33 20.12 20.18 100.2K
13:10 20.19 20.19 20.05 20.05 66.6K
13:11 20.09 20.17 20.09 20.17 33.9K
13:12 20.17 20.24 20.17 20.18 20.3K
13:13 20.21 20.21 20.15 20.17 19.0K
13:14 20.14 20.21 20.14 20.21 19.7K
13:15 20.20 20.21 20.16 20.21 11.2K
13:16 20.18 20.20 20.15 20.16 11.8K
13:17 20.12 20.20 20.10 20.20 27.0K
13:18 20.20 20.20 20.15 20.16 6.4K
13:19 20.16 20.16 20.10 20.10 35.3K
13:20 20.11 20.16 20.11 20.16 6.2K
13:21 20.14 20.16 20.12 20.12 24.4K
13:22 20.12 20.12 20.10 20.12 11.9K
13:23 20.12 20.13 20.09 20.09 5.5K
13:24 20.09 20.09 20.07 20.07 13.7K
13:25 20.07 20.12 20.07 20.10 7.6K
13:26 20.12 20.12 20.08 20.10 14.6K
13:27 20.08 20.11 20.08 20.09 6.8K
13:28 20.07 20.12 20.06 20.12 16.1K
13:29 20.13 20.14 20.08 20.08 20.5K
13:30 20.07 20.07 19.91 19.92 99.1K
13:31 19.93 19.93 19.79 19.80 68.0K
13:32 19.83 19.92 19.83 19.88 19.2K
13:33 19.87 19.89 19.83 19.83 14.5K
13:34 19.83 19.83 19.72 19.72 75.8K
13:35 19.73 19.86 19.73 19.86 35.7K
13:36 19.85 19.86 19.79 19.79 26.2K
13:37 19.75 19.79 19.75 19.76 36.3K
13:38 19.77 19.80 19.77 19.80 10.5K
13:39 19.80 19.82 19.75 19.82 28.7K
13:40 19.78 19.80 19.76 19.76 18.3K
13:41 19.75 19.75 19.72 19.74 47.6K
13:42 19.73 19.79 19.73 19.79 18.0K
13:43 19.78 19.83 19.78 19.83 76.8K
13:44 19.84 19.84 19.79 19.80 17.7K
13:45 19.76 19.77 19.75 19.77 20.3K
13:46 19.75 19.76 19.75 19.75 26.9K
13:47 19.75 19.76 19.74 19.76 14.6K
13:48 19.76 19.79 19.75 19.75 24.5K
13:49 19.77 19.78 19.69 19.72 42.2K
13:50 19.71 19.74 19.70 19.74 39.6K
13:51 19.74 19.74 19.68 19.68 34.5K
13:52 19.69 19.75 19.69 19.75 32.7K
13:53 19.75 19.75 19.72 19.72 9.6K
13:54 19.72 19.73 19.72 19.73 19.2K
13:55 19.72 19.75 19.72 19.75 12.4K
13:56 19.75 19.78 19.75 19.77 19.1K
13:57 19.78 19.80 19.68 19.68 62.1K
13:58 19.70 19.81 19.70 19.81 15.6K
13:59 19.86 19.86 19.79 19.83 41.1K
14:00 19.76 19.76 19.71 19.71 24.3K
14:01 19.72 19.78 19.72 19.78 10.4K
14:02 19.76 19.78 19.73 19.73 4.3K
14:03 19.71 19.71 19.66 19.70 16.6K
14:04 19.70 19.72 19.68 19.68 37.3K
14:05 19.70 19.73 19.70 19.71 8.4K
14:06 19.71 19.79 19.71 19.79 27.9K
14:07 19.85 19.87 19.82 19.87 27.2K
14:08 19.86 19.86 19.77 19.77 16.2K
14:09 19.72 19.73 19.70 19.73 25.8K
14:10 19.71 19.71 19.66 19.67 23.0K
14:11 19.68 19.76 19.68 19.74 17.1K
14:12 19.73 19.78 19.73 19.75 12.0K
14:13 19.73 19.75 19.71 19.74 9.0K
14:14 19.76 19.87 19.74 19.87 49.8K
14:15 19.86 19.92 19.86 19.92 26.5K
14:16 19.90 19.94 19.90 19.92 29.7K
14:17 19.90 19.90 19.82 19.89 16.0K
14:18 19.89 19.91 19.85 19.91 11.8K
14:19 19.92 19.92 19.86 19.88 36.5K
14:20 19.87 19.90 19.87 19.90 26.8K
14:21 19.87 19.87 19.79 19.79 13.3K
14:22 19.81 19.84 19.81 19.83 13.8K
14:23 19.82 19.87 19.82 19.83 12.3K
14:24 19.84 19.84 19.77 19.79 13.9K
14:25 19.79 19.90 19.79 19.90 39.8K
14:26 19.89 19.89 19.82 19.82 10.6K
14:27 19.80 19.86 19.80 19.83 8.3K
14:28 19.83 19.85 19.83 19.84 8.1K
14:29 19.83 19.86 19.83 19.86 16.9K
14:30 19.86 19.91 19.85 19.90 5.0K
14:31 19.90 19.90 19.85 19.87 8.4K
14:32 19.87 19.88 19.82 19.88 4.9K
14:33 19.88 19.88 19.83 19.83 7.7K
14:34 19.86 19.87 19.85 19.85 6.9K
14:35 19.84 19.87 19.84 19.86 6.6K
14:36 19.87 19.89 19.87 19.89 6.0K
14:37 19.87 19.88 19.83 19.84 49.3K
14:38 19.85 19.86 19.84 19.85 6.7K
14:39 19.85 19.88 19.85 19.85 29.4K
14:40 19.86 19.87 19.84 19.84 18.0K
14:41 19.86 19.86 19.78 19.80 36.4K
14:42 19.79 19.79 19.77 19.78 10.0K
14:43 19.78 19.81 19.78 19.80 19.0K
14:44 19.83 19.84 19.83 19.84 8.7K
14:45 19.83 19.83 19.81 19.82 1.8K
14:46 19.82 19.83 19.79 19.80 17.4K
14:47 19.78 19.83 19.77 19.83 11.3K
14:48 19.84 19.84 19.81 19.81 5.5K
14:49 19.83 19.85 19.83 19.83 3.3K
14:50 19.83 19.86 19.83 19.84 6.0K
14:51 19.89 19.92 19.87 19.87 15.0K
14:52 19.89 19.93 19.89 19.92 20.6K
14:53 19.92 19.96 19.92 19.96 9.8K
14:54 19.99 20.10 19.99 20.10 32.2K
14:55 20.12 20.14 20.11 20.12 32.4K
14:56 20.10 20.16 20.10 20.14 21.7K
14:57 20.14 20.16 20.14 20.15 31.1K
14:58 20.16 20.20 20.16 20.20 16.6K
14:59 20.19 20.24 20.19 20.24 18.6K
15:00 20.22 20.25 20.21 20.21 36.9K
15:01 20.23 20.23 20.16 20.16 14.0K
15:02 20.17 20.28 20.17 20.26 28.5K
15:03 20.22 20.22 20.17 20.18 24.8K
15:04 20.24 20.24 20.18 20.19 13.9K
15:05 20.19 20.22 20.19 20.19 5.9K
15:06 20.15 20.17 20.14 20.17 17.1K
15:07 20.18 20.18 20.13 20.13 6.5K
15:08 20.15 20.17 20.14 20.17 14.7K
15:09 20.20 20.20 20.15 20.18 8.1K
15:10 20.18 20.20 20.18 20.19 3.3K
15:11 20.18 20.20 20.15 20.15 5.3K
15:12 20.15 20.17 20.15 20.17 24.2K
15:13 20.20 20.25 20.19 20.25 16.9K
15:14 20.23 20.26 20.21 20.26 15.1K
15:15 20.27 20.27 20.22 20.22 25.3K
15:16 20.22 20.22 20.15 20.15 26.7K
15:17 20.12 20.12 20.10 20.11 15.2K
15:18 20.12 20.15 20.12 20.14 7.0K
15:19 20.14 20.15 20.13 20.13 4.7K
15:20 20.18 20.21 20.17 20.21 9.9K
15:21 20.22 20.25 20.22 20.23 10.8K
15:22 20.22 20.22 20.13 20.13 40.8K
15:23 20.12 20.12 20.08 20.09 16.9K
15:24 20.08 20.10 20.07 20.10 32.4K
15:25 20.10 20.10 20.04 20.07 12.6K
15:26 20.06 20.09 20.06 20.08 5.4K
15:27 20.08 20.08 20.03 20.03 8.5K
15:28 20.04 20.06 20.03 20.03 22.3K
15:29 20.03 20.04 20.00 20.04 30.1K
15:30 20.05 20.05 20.01 20.02 20.3K
15:31 20.02 20.06 20.02 20.06 15.6K
15:32 20.08 20.11 20.08 20.11 10.9K
15:33 20.12 20.16 20.11 20.16 7.9K
15:34 20.14 20.15 20.14 20.15 12.5K
15:35 20.15 20.15 20.11 20.11 8.3K
15:36 20.12 20.12 20.08 20.09 5.1K
15:37 20.08 20.08 20.04 20.04 14.0K
15:38 20.04 20.04 20.01 20.01 11.7K
15:39 20.01 20.04 20.01 20.04 13.2K
15:40 20.04 20.08 20.04 20.04 12.5K
15:41 20.05 20.11 20.05 20.11 6.1K
15:42 20.10 20.15 20.10 20.15 10.5K
15:43 20.16 20.16 20.11 20.12 23.6K
15:44 20.11 20.11 20.09 20.10 17.9K
15:45 20.11 20.15 20.11 20.15 14.6K
15:46 20.18 20.21 20.16 20.21 26.7K
15:47 20.21 20.21 20.16 20.16 36.7K
15:48 20.17 20.17 20.15 20.16 8.8K
15:49 20.14 20.15 20.14 20.15 16.3K
15:50 20.15 20.17 20.14 20.16 11.1K
15:51 20.20 20.21 20.16 20.16 28.1K
15:52 20.14 20.14 20.09 20.13 24.0K
15:53 20.13 20.16 20.13 20.13 22.0K
15:54 20.14 20.17 20.14 20.17 14.8K
15:55 20.20 20.22 20.19 20.20 32.8K
15:56 20.20 20.23 20.20 20.23 28.6K
15:57 20.23 20.23 20.21 20.21 37.1K
15:58 20.23 20.25 20.23 20.25 28.9K
15:59 20.26 20.29 20.26 20.28 91.3K
16:00 20.27 20.55 20.24 20.27 393.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available