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 20.46 20.82 20.31 20.63 580.7K
09:32 20.60 20.89 20.60 20.89 139.7K
09:33 20.69 20.85 20.69 20.73 93.4K
09:34 20.75 20.77 20.68 20.68 37.1K
09:35 20.74 20.76 20.64 20.70 62.3K
09:36 20.71 20.81 20.67 20.81 51.1K
09:37 20.92 20.96 20.87 20.94 91.8K
09:38 20.90 20.90 20.81 20.81 49.2K
09:39 20.80 20.87 20.77 20.87 55.2K
09:40 20.86 21.16 20.86 21.15 90.4K
09:41 21.14 21.24 21.07 21.07 122.8K
09:42 21.07 21.07 20.87 20.87 65.3K
09:43 20.81 20.98 20.76 20.98 43.2K
09:44 20.99 20.99 20.90 20.90 36.6K
09:45 20.87 20.95 20.87 20.89 50.5K
09:46 20.87 21.02 20.87 20.94 68.4K
09:47 20.88 20.88 20.80 20.87 43.8K
09:48 20.84 21.00 20.84 21.00 39.4K
09:49 20.93 21.02 20.93 20.97 39.8K
09:50 21.01 21.01 20.85 20.85 63.3K
09:51 20.83 20.98 20.83 20.86 80.9K
09:52 20.87 20.91 20.83 20.88 63.9K
09:53 20.90 20.90 20.85 20.85 15.0K
09:54 20.80 20.82 20.77 20.81 33.9K
09:55 20.87 20.99 20.87 20.99 60.8K
09:56 21.08 21.11 20.92 20.92 73.6K
09:57 20.92 20.92 20.83 20.90 36.7K
09:58 20.85 20.90 20.85 20.89 25.5K
09:59 20.83 20.83 20.75 20.83 62.9K
10:00 20.81 20.81 20.75 20.78 32.8K
10:01 20.73 20.74 20.68 20.68 44.7K
10:02 20.57 20.59 20.46 20.46 48.8K
10:03 20.43 20.43 20.37 20.43 74.7K
10:04 20.40 20.40 20.24 20.29 78.6K
10:05 20.28 20.28 19.95 19.95 138.0K
10:06 20.00 20.20 20.00 20.20 90.9K
10:07 20.25 20.25 20.16 20.22 65.0K
10:08 20.15 20.18 20.12 20.12 38.3K
10:09 20.05 20.05 19.94 19.94 86.2K
10:10 19.90 19.95 19.90 19.93 71.5K
10:11 19.91 19.97 19.91 19.97 51.2K
10:12 19.98 20.07 19.98 20.06 42.8K
10:13 20.08 20.14 20.06 20.14 49.3K
10:14 20.16 20.24 20.12 20.24 35.1K
10:15 20.29 20.29 20.20 20.27 50.8K
10:16 20.19 20.21 20.13 20.15 47.1K
10:17 20.17 20.23 20.11 20.23 36.1K
10:18 20.21 20.29 20.21 20.29 28.8K
10:19 20.35 20.60 20.35 20.60 105.3K
10:20 20.59 20.61 20.55 20.61 73.6K
10:21 20.65 20.65 20.46 20.46 83.3K
10:22 20.50 20.50 20.45 20.45 27.3K
10:23 20.47 20.47 20.35 20.35 35.5K
10:24 20.30 20.30 20.22 20.29 23.4K
10:25 20.20 20.23 20.18 20.21 37.1K
10:26 20.14 20.23 20.10 20.23 35.0K
10:27 20.24 20.31 20.23 20.28 26.4K
10:28 20.16 20.18 20.04 20.04 45.5K
10:29 20.04 20.15 20.04 20.06 41.4K
10:30 20.05 20.05 19.83 19.86 99.0K
10:31 19.79 19.88 19.79 19.88 95.9K
10:32 19.90 19.92 19.86 19.90 88.7K
10:33 19.96 19.96 19.93 19.94 38.7K
10:34 19.92 20.02 19.92 20.02 41.9K
10:35 20.05 20.19 20.05 20.17 35.9K
10:36 20.12 20.12 19.98 20.06 49.2K
10:37 20.07 20.18 20.05 20.18 18.7K
10:38 20.18 20.22 20.14 20.15 35.5K
10:39 20.17 20.24 20.14 20.18 22.6K
10:40 20.19 20.24 20.18 20.18 31.5K
10:41 20.23 20.28 20.22 20.26 25.3K
10:42 20.28 20.41 20.28 20.41 68.9K
10:43 20.46 20.54 20.46 20.49 64.7K
10:44 20.45 20.45 20.39 20.42 66.6K
10:45 20.43 20.43 20.35 20.38 24.1K
10:46 20.35 20.35 20.31 20.31 24.2K
10:47 20.26 20.34 20.25 20.34 32.2K
10:48 20.34 20.34 20.26 20.29 33.5K
10:49 20.26 20.27 20.23 20.23 8.4K
10:50 20.25 20.25 20.19 20.23 10.6K
10:51 20.24 20.27 20.23 20.27 9.3K
10:52 20.27 20.27 20.24 20.25 13.8K
10:53 20.27 20.27 20.24 20.24 13.2K
10:54 20.22 20.31 20.22 20.27 25.7K
10:55 20.29 20.34 20.29 20.34 11.6K
10:56 20.32 20.32 20.22 20.24 27.7K
10:57 20.22 20.27 20.22 20.27 14.0K
10:58 20.30 20.30 20.28 20.28 6.6K
10:59 20.28 20.34 20.28 20.32 19.1K
11:00 20.32 20.32 20.27 20.28 5.0K
11:01 20.28 20.36 20.28 20.32 35.4K
11:02 20.32 20.40 20.32 20.34 38.4K
11:03 20.32 20.48 20.32 20.48 28.4K
11:04 20.47 20.59 20.47 20.56 70.4K
11:05 20.54 20.54 20.39 20.41 34.4K
11:06 20.50 20.50 20.46 20.49 26.4K
11:07 20.44 20.44 20.33 20.33 23.7K
11:08 20.40 20.40 20.29 20.29 16.2K
11:09 20.27 20.27 20.10 20.14 32.9K
11:10 20.15 20.27 20.15 20.25 26.1K
11:11 20.29 20.39 20.29 20.39 14.1K
11:12 20.39 20.45 20.39 20.41 26.4K
11:13 20.39 20.41 20.36 20.37 16.7K
11:14 20.30 20.35 20.29 20.35 23.0K
11:15 20.35 20.40 20.33 20.33 25.2K
11:16 20.35 20.38 20.30 20.33 22.7K
11:17 20.35 20.36 20.34 20.34 2.1K
11:18 20.33 20.34 20.32 20.32 3.9K
11:19 20.32 20.36 20.32 20.33 9.1K
11:20 20.38 20.38 20.26 20.28 24.4K
11:21 20.28 20.33 20.28 20.33 13.9K
11:22 20.31 20.34 20.27 20.34 12.1K
11:23 20.31 20.40 20.26 20.38 81.4K
11:24 20.41 20.42 20.36 20.36 10.7K
11:25 20.42 20.45 20.39 20.45 22.4K
11:26 20.45 20.52 20.45 20.51 40.0K
11:27 20.49 20.56 20.49 20.51 37.6K
11:28 20.51 20.57 20.51 20.56 37.3K
11:29 20.57 20.60 20.55 20.55 22.6K
11:30 20.56 20.56 20.52 20.52 15.6K
11:31 20.51 20.51 20.47 20.51 23.5K
11:32 20.56 20.56 20.53 20.53 9.0K
11:33 20.54 20.58 20.54 20.55 16.2K
11:34 20.60 20.62 20.57 20.59 42.1K
11:35 20.58 20.58 20.52 20.52 24.1K
11:36 20.56 20.56 20.53 20.55 6.3K
11:37 20.55 20.55 20.52 20.52 11.8K
11:38 20.54 20.54 20.52 20.52 12.9K
11:39 20.53 20.56 20.52 20.56 21.6K
11:40 20.57 20.60 20.55 20.55 14.0K
11:41 20.55 20.57 20.50 20.50 24.3K
11:42 20.52 20.58 20.51 20.57 24.2K
11:43 20.57 20.75 20.57 20.75 57.0K
11:44 20.77 20.92 20.77 20.88 88.3K
11:45 20.88 20.92 20.88 20.92 55.7K
11:46 20.93 20.94 20.87 20.87 35.3K
11:47 20.89 20.90 20.83 20.83 22.5K
11:48 20.87 20.91 20.85 20.85 17.2K
11:49 20.82 20.86 20.79 20.79 31.1K
11:50 20.85 20.88 20.84 20.85 24.4K
11:51 20.83 20.83 20.76 20.80 12.6K
11:52 20.77 20.77 20.61 20.65 76.2K
11:53 20.64 20.69 20.63 20.66 27.4K
11:54 20.66 20.66 20.59 20.61 24.2K
11:55 20.60 20.68 20.60 20.68 12.7K
11:56 20.68 20.78 20.68 20.78 10.1K
11:57 20.77 20.79 20.73 20.76 31.2K
11:58 20.77 20.83 20.77 20.79 22.6K
11:59 20.76 20.76 20.72 20.72 13.6K
12:00 20.74 20.77 20.74 20.77 11.3K
12:01 20.72 20.72 20.69 20.69 23.7K
12:02 20.65 20.67 20.60 20.67 22.8K
12:03 20.63 20.65 20.62 20.63 26.9K
12:04 20.63 20.68 20.63 20.68 14.0K
12:05 20.75 20.78 20.72 20.78 32.0K
12:06 20.73 20.75 20.70 20.71 9.0K
12:07 20.72 20.74 20.71 20.74 4.9K
12:08 20.76 20.76 20.73 20.73 2.8K
12:09 20.69 20.72 20.69 20.72 6.4K
12:10 20.73 20.74 20.71 20.71 2.4K
12:11 20.71 20.78 20.69 20.69 9.8K
12:12 20.72 20.73 20.71 20.73 9.4K
12:13 20.74 20.76 20.74 20.76 12.7K
12:14 20.76 20.79 20.73 20.79 8.5K
12:15 20.78 20.79 20.76 20.79 6.7K
12:16 20.78 20.79 20.74 20.78 24.4K
12:17 20.78 20.79 20.77 20.77 38.4K
12:18 20.77 20.80 20.77 20.80 4.3K
12:19 20.79 20.83 20.79 20.81 15.4K
12:20 20.81 20.84 20.81 20.84 8.7K
12:21 20.82 20.82 20.77 20.78 22.5K
12:22 20.79 20.79 20.76 20.77 15.6K
12:23 20.76 20.78 20.74 20.78 6.5K
12:24 20.79 20.83 20.79 20.83 10.1K
12:25 20.84 20.89 20.81 20.84 31.0K
12:26 20.84 20.87 20.84 20.85 22.5K
12:27 20.85 20.87 20.85 20.87 8.0K
12:28 20.87 20.87 20.84 20.85 11.9K
12:29 20.88 20.88 20.84 20.84 14.3K
12:30 20.86 20.86 20.85 20.85 1.7K
12:31 20.88 20.88 20.83 20.83 13.2K
12:32 20.85 20.87 20.80 20.80 10.2K
12:33 20.81 20.90 20.81 20.90 19.2K
12:34 20.89 20.92 20.89 20.89 28.4K
12:35 20.89 20.94 20.88 20.94 15.8K
12:36 20.95 20.99 20.95 20.96 36.6K
12:37 20.97 20.98 20.91 20.93 23.2K
12:38 20.93 20.93 20.87 20.89 41.8K
12:39 20.91 20.92 20.91 20.91 4.7K
12:40 20.91 20.93 20.90 20.93 15.5K
12:41 20.93 20.93 20.90 20.92 4.8K
12:42 20.94 20.95 20.94 20.94 9.5K
12:43 20.96 20.97 20.89 20.91 27.4K
12:44 20.89 20.89 20.80 20.80 18.0K
12:45 20.83 20.84 20.78 20.78 23.9K
12:46 20.77 20.78 20.75 20.75 25.3K
12:47 20.75 20.75 20.71 20.72 9.6K
12:48 20.72 20.74 20.70 20.74 6.7K
12:49 20.73 20.73 20.68 20.69 25.2K
12:50 20.68 20.71 20.68 20.71 9.5K
12:51 20.75 20.75 20.73 20.74 5.0K
12:52 20.73 20.73 20.61 20.61 17.2K
12:53 20.62 20.68 20.62 20.64 11.8K
12:54 20.63 20.69 20.63 20.66 7.1K
12:55 20.64 20.64 20.61 20.61 4.5K
12:56 20.61 20.62 20.55 20.55 19.3K
12:57 20.56 20.56 20.44 20.45 25.5K
12:58 20.42 20.45 20.42 20.45 39.3K
12:59 20.43 20.48 20.43 20.46 17.7K
13:00 20.46 20.49 20.46 20.49 11.5K
13:01 20.51 20.55 20.50 20.55 47.9K
13:02 20.53 20.60 20.53 20.56 22.1K
13:03 20.53 20.57 20.53 20.57 5.6K
13:04 20.53 20.54 20.52 20.52 6.5K
13:05 20.48 20.55 20.48 20.55 7.5K
13:06 20.53 20.53 20.50 20.50 6.6K
13:07 20.52 20.55 20.52 20.52 7.1K
13:08 20.50 20.55 20.50 20.55 14.6K
13:09 20.57 20.57 20.53 20.53 2.3K
13:10 20.53 20.53 20.51 20.51 3.5K
13:11 20.51 20.55 20.51 20.51 5.1K
13:12 20.52 20.54 20.52 20.54 4.9K
13:13 20.53 20.53 20.51 20.51 10.6K
13:14 20.49 20.54 20.49 20.54 15.6K
13:15 20.54 20.57 20.52 20.52 6.5K
13:16 20.52 20.57 20.52 20.57 1.8K
13:17 20.57 20.57 20.53 20.55 10.5K
13:18 20.57 20.58 20.57 20.58 13.9K
13:19 20.54 20.56 20.54 20.55 10.9K
13:20 20.55 20.55 20.55 20.55 3.6K
13:21 20.56 20.56 20.48 20.49 7.4K
13:22 20.50 20.51 20.49 20.50 5.5K
13:23 20.50 20.56 20.50 20.56 11.7K
13:24 20.56 20.58 20.56 20.58 3.0K
13:25 20.58 20.58 20.57 20.58 6.2K
13:26 20.58 20.60 20.58 20.58 2.3K
13:27 20.58 20.59 20.55 20.55 4.6K
13:28 20.55 20.56 20.52 20.53 5.1K
13:29 20.53 20.56 20.53 20.53 4.0K
13:30 20.56 20.59 20.56 20.59 5.2K
13:31 20.59 20.61 20.57 20.60 23.6K
13:32 20.60 20.65 20.60 20.65 14.8K
13:33 20.67 20.70 20.66 20.70 29.4K
13:34 20.72 20.74 20.68 20.68 33.3K
13:35 20.69 20.73 20.69 20.73 15.8K
13:36 20.73 20.76 20.73 20.75 23.5K
13:37 20.76 20.83 20.76 20.83 63.4K
13:38 20.81 20.81 20.74 20.74 22.5K
13:39 20.74 20.76 20.73 20.75 6.5K
13:40 20.73 20.76 20.73 20.76 4.5K
13:41 20.78 20.84 20.78 20.82 10.0K
13:42 20.82 20.90 20.82 20.89 33.5K
13:43 20.89 20.89 20.78 20.78 19.1K
13:44 20.78 20.78 20.68 20.68 11.4K
13:45 20.69 20.75 20.69 20.72 9.4K
13:46 20.70 20.70 20.66 20.69 19.2K
13:47 20.73 20.73 20.66 20.66 9.0K
13:48 20.66 20.67 20.60 20.60 17.2K
13:49 20.56 20.61 20.56 20.60 28.7K
13:50 20.62 20.64 20.62 20.64 12.3K
13:51 20.65 20.70 20.63 20.70 40.1K
13:52 20.69 20.69 20.66 20.69 9.2K
13:53 20.70 20.79 20.70 20.79 17.6K
13:54 20.76 20.76 20.72 20.75 6.9K
13:55 20.79 20.81 20.79 20.81 21.3K
13:56 20.79 20.79 20.77 20.78 11.5K
13:57 20.77 20.77 20.70 20.71 29.1K
13:58 20.71 20.73 20.71 20.73 6.0K
13:59 20.73 20.74 20.72 20.74 1.6K
14:00 20.70 20.73 20.70 20.71 14.2K
14:01 20.72 20.72 20.67 20.68 16.9K
14:02 20.71 20.76 20.71 20.74 9.7K
14:03 20.75 20.75 20.71 20.75 7.6K
14:04 20.75 20.75 20.72 20.74 4.6K
14:05 20.74 20.75 20.74 20.75 1.4K
14:06 20.74 20.74 20.71 20.73 3.0K
14:07 20.72 20.74 20.72 20.73 3.0K
14:08 20.75 20.76 20.73 20.75 22.5K
14:09 20.73 20.73 20.64 20.64 35.1K
14:10 20.64 20.69 20.62 20.69 29.2K
14:11 20.70 20.70 20.62 20.62 26.8K
14:12 20.59 20.61 20.54 20.54 19.5K
14:13 20.53 20.58 20.53 20.58 27.7K
14:14 20.56 20.56 20.52 20.54 35.9K
14:15 20.55 20.63 20.55 20.63 19.5K
14:16 20.64 20.64 20.59 20.59 7.9K
14:17 20.60 20.66 20.60 20.66 7.1K
14:18 20.66 20.70 20.66 20.70 9.1K
14:19 20.74 20.77 20.73 20.73 34.1K
14:20 20.73 20.75 20.73 20.75 2.8K
14:21 20.76 20.82 20.76 20.82 18.0K
14:22 20.84 20.88 20.84 20.88 20.6K
14:23 20.88 20.91 20.87 20.89 30.8K
14:24 20.88 20.90 20.85 20.85 8.6K
14:25 20.86 20.86 20.81 20.81 9.5K
14:26 20.81 20.81 20.70 20.70 18.3K
14:27 20.71 20.74 20.71 20.73 11.5K
14:28 20.75 20.76 20.75 20.75 7.5K
14:29 20.75 20.79 20.75 20.77 2.9K
14:30 20.72 20.76 20.72 20.75 5.9K
14:31 20.75 20.75 20.75 20.75 4.9K
14:32 20.77 20.78 20.72 20.78 6.3K
14:33 20.80 20.80 20.74 20.74 2.0K
14:34 20.79 20.79 20.77 20.77 4.6K
14:35 20.78 20.78 20.74 20.74 3.2K
14:36 20.74 20.76 20.74 20.76 5.1K
14:37 20.77 20.79 20.77 20.79 3.9K
14:38 20.77 20.83 20.77 20.81 8.3K
14:39 20.81 20.84 20.78 20.83 14.1K
14:40 20.85 20.87 20.85 20.87 10.8K
14:41 20.87 20.89 20.87 20.88 5.4K
14:42 20.87 20.88 20.87 20.88 18.6K
14:43 20.92 20.92 20.87 20.87 24.2K
14:44 20.87 20.88 20.87 20.87 6.1K
14:45 20.87 20.91 20.87 20.88 26.3K
14:46 20.90 20.91 20.88 20.88 14.7K
14:47 20.88 20.88 20.83 20.83 18.3K
14:48 20.81 20.84 20.79 20.84 14.5K
14:49 20.81 20.86 20.81 20.86 9.2K
14:50 20.82 20.83 20.82 20.83 8.5K
14:51 20.83 20.84 20.83 20.84 4.8K
14:52 20.84 20.84 20.81 20.84 5.9K
14:53 20.83 20.83 20.76 20.76 18.9K
14:54 20.77 20.79 20.77 20.78 21.8K
14:55 20.81 20.81 20.73 20.73 7.9K
14:56 20.72 20.76 20.71 20.72 5.0K
14:57 20.73 20.73 20.71 20.72 1.6K
14:58 20.71 20.75 20.71 20.75 5.3K
14:59 20.74 20.77 20.74 20.77 5.1K
15:00 20.77 20.77 20.76 20.76 2.7K
15:01 20.73 20.75 20.73 20.75 10.5K
15:02 20.76 20.76 20.72 20.73 12.8K
15:03 20.73 20.73 20.68 20.71 6.0K
15:04 20.67 20.67 20.63 20.63 8.1K
15:05 20.64 20.64 20.62 20.62 16.8K
15:06 20.61 20.64 20.56 20.56 12.7K
15:07 20.56 20.57 20.56 20.57 6.9K
15:08 20.53 20.56 20.53 20.55 20.1K
15:09 20.54 20.57 20.53 20.57 14.5K
15:10 20.55 20.58 20.55 20.56 8.3K
15:11 20.56 20.57 20.56 20.56 6.7K
15:12 20.56 20.56 20.53 20.53 8.6K
15:13 20.51 20.54 20.49 20.54 11.1K
15:14 20.55 20.56 20.52 20.52 7.8K
15:15 20.52 20.52 20.48 20.48 8.0K
15:16 20.48 20.53 20.48 20.53 44.7K
15:17 20.51 20.54 20.51 20.54 6.9K
15:18 20.55 20.55 20.54 20.54 4.7K
15:19 20.55 20.55 20.53 20.55 8.5K
15:20 20.56 20.56 20.53 20.55 30.4K
15:21 20.56 20.56 20.53 20.53 9.6K
15:22 20.53 20.53 20.42 20.44 39.3K
15:23 20.44 20.45 20.42 20.42 7.0K
15:24 20.38 20.38 20.34 20.36 45.0K
15:25 20.36 20.36 20.32 20.33 11.3K
15:26 20.30 20.30 20.15 20.15 76.4K
15:27 20.12 20.12 20.04 20.04 64.1K
15:28 20.01 20.01 19.92 19.95 154.8K
15:29 19.85 19.85 19.74 19.77 205.5K
15:30 19.76 19.85 19.76 19.83 107.1K
15:31 19.86 19.97 19.85 19.96 54.1K
15:32 19.95 19.99 19.95 19.99 52.8K
15:33 20.00 20.04 20.00 20.01 22.7K
15:34 19.98 19.98 19.90 19.90 47.6K
15:35 19.93 19.93 19.81 19.81 39.6K
15:36 19.75 19.77 19.72 19.74 71.0K
15:37 19.73 19.81 19.73 19.77 50.4K
15:38 19.79 19.79 19.72 19.73 26.1K
15:39 19.72 19.72 19.37 19.43 326.8K
15:40 19.54 19.60 19.49 19.60 54.0K
15:41 19.59 19.67 19.59 19.67 11.6K
15:42 19.64 19.67 19.61 19.61 69.3K
15:43 19.57 19.57 19.52 19.57 41.3K
15:44 19.56 19.59 19.52 19.58 40.9K
15:45 19.54 19.57 19.54 19.57 40.7K
15:46 19.52 19.52 19.43 19.45 88.0K
15:47 19.49 19.49 19.47 19.47 40.9K
15:48 19.42 19.42 19.38 19.40 42.7K
15:49 19.41 19.41 19.33 19.38 101.5K
15:50 19.35 19.38 19.30 19.38 60.7K
15:51 19.45 19.53 19.44 19.44 40.1K
15:52 19.46 19.61 19.46 19.61 92.6K
15:53 19.60 19.60 19.54 19.55 53.7K
15:54 19.54 19.58 19.54 19.54 44.0K
15:55 19.57 19.57 19.56 19.56 32.9K
15:56 19.62 19.62 19.54 19.54 58.4K
15:57 19.56 19.61 19.55 19.58 87.9K
15:58 19.59 19.59 19.55 19.55 34.3K
15:59 19.55 19.55 19.51 19.52 96.7K
16:00 19.55 19.86 19.50 19.58 512.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available