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 19.66 19.92 19.24 19.56 787.3K
09:32 19.47 19.56 19.47 19.56 43.2K
09:33 19.53 19.53 19.09 19.09 131.8K
09:34 19.07 19.07 18.90 18.99 234.4K
09:35 18.90 18.90 18.78 18.79 140.1K
09:36 18.73 18.76 18.69 18.69 94.8K
09:37 18.72 18.92 18.72 18.91 86.3K
09:38 18.91 18.96 18.80 18.80 85.8K
09:39 18.90 18.93 18.80 18.80 59.8K
09:40 18.81 18.83 18.79 18.81 66.5K
09:41 18.83 18.93 18.81 18.83 65.4K
09:42 18.85 18.85 18.75 18.75 74.2K
09:43 18.73 18.76 18.69 18.69 66.7K
09:44 18.70 18.70 18.58 18.65 126.3K
09:45 18.55 18.55 18.40 18.46 189.2K
09:46 18.42 18.57 18.42 18.54 81.4K
09:47 18.45 18.47 18.41 18.41 86.6K
09:48 18.33 18.33 18.07 18.08 259.8K
09:49 18.11 18.26 18.11 18.23 132.4K
09:50 18.30 18.30 18.13 18.13 75.1K
09:51 18.14 18.26 18.14 18.16 57.9K
09:52 18.15 18.16 18.02 18.02 125.6K
09:53 18.08 18.10 18.03 18.03 195.5K
09:54 18.06 18.14 18.04 18.11 97.3K
09:55 18.17 18.25 18.10 18.10 67.4K
09:56 18.11 18.11 18.01 18.02 121.5K
09:57 18.01 18.07 18.01 18.01 82.4K
09:58 18.04 18.04 17.87 17.93 165.0K
09:59 17.98 18.03 17.92 18.03 128.5K
10:00 17.95 18.12 17.95 18.12 76.4K
10:01 18.06 18.10 17.99 17.99 47.0K
10:02 18.00 18.00 17.88 17.88 118.4K
10:03 17.96 18.22 17.94 18.22 80.8K
10:04 18.24 18.30 18.24 18.30 61.9K
10:05 18.33 18.39 18.29 18.39 103.1K
10:06 18.38 18.47 18.38 18.45 130.0K
10:07 18.42 18.48 18.39 18.42 78.8K
10:08 18.38 18.43 18.38 18.39 59.4K
10:09 18.42 18.42 18.34 18.41 66.1K
10:10 18.39 18.39 18.34 18.34 54.7K
10:11 18.37 18.60 18.37 18.60 124.3K
10:12 18.54 18.55 18.44 18.55 57.2K
10:13 18.46 18.57 18.46 18.57 45.3K
10:14 18.57 18.59 18.53 18.56 40.6K
10:15 18.55 18.59 18.51 18.51 47.7K
10:16 18.50 18.64 18.50 18.63 60.4K
10:17 18.59 18.62 18.57 18.62 54.2K
10:18 18.66 18.78 18.66 18.78 67.3K
10:19 18.76 18.77 18.68 18.70 51.9K
10:20 18.72 18.78 18.68 18.77 38.3K
10:21 18.83 18.88 18.82 18.88 41.4K
10:22 18.88 18.88 18.76 18.80 33.8K
10:23 18.78 18.82 18.75 18.75 65.2K
10:24 18.72 18.72 18.67 18.69 26.5K
10:25 18.72 18.81 18.72 18.79 25.8K
10:26 18.80 18.80 18.72 18.77 28.7K
10:27 18.76 18.77 18.71 18.73 22.3K
10:28 18.78 18.78 18.70 18.71 39.8K
10:29 18.70 18.70 18.65 18.69 55.2K
10:30 18.65 18.76 18.65 18.71 32.3K
10:31 18.74 18.80 18.74 18.80 35.6K
10:32 18.76 18.76 18.65 18.65 42.7K
10:33 18.66 18.70 18.64 18.66 28.1K
10:34 18.69 18.72 18.67 18.72 12.2K
10:35 18.73 18.73 18.62 18.62 16.1K
10:36 18.61 18.62 18.57 18.57 31.9K
10:37 18.56 18.56 18.54 18.55 47.3K
10:38 18.58 18.59 18.54 18.55 26.4K
10:39 18.53 18.56 18.53 18.53 43.4K
10:40 18.52 18.56 18.52 18.55 17.1K
10:41 18.58 18.59 18.53 18.56 25.9K
10:42 18.56 18.60 18.54 18.60 7.0K
10:43 18.60 18.61 18.58 18.61 8.2K
10:44 18.58 18.61 18.57 18.61 25.2K
10:45 18.59 18.59 18.52 18.52 46.7K
10:46 18.50 18.54 18.49 18.52 15.5K
10:47 18.55 18.55 18.50 18.50 24.8K
10:48 18.50 18.51 18.48 18.49 19.9K
10:49 18.49 18.54 18.49 18.54 9.4K
10:50 18.54 18.54 18.49 18.49 12.7K
10:51 18.48 18.51 18.47 18.47 32.2K
10:52 18.47 18.52 18.44 18.51 13.2K
10:53 18.52 18.56 18.52 18.53 11.4K
10:54 18.53 18.60 18.53 18.60 8.8K
10:55 18.60 18.62 18.58 18.58 11.3K
10:56 18.60 18.67 18.60 18.64 26.3K
10:57 18.64 18.64 18.57 18.57 35.3K
10:58 18.57 18.57 18.55 18.57 4.1K
10:59 18.58 18.59 18.55 18.55 9.9K
11:00 18.54 18.54 18.48 18.49 22.8K
11:01 18.49 18.61 18.49 18.61 13.1K
11:02 18.58 18.58 18.56 18.56 9.3K
11:03 18.54 18.58 18.53 18.53 9.4K
11:04 18.53 18.53 18.47 18.49 40.7K
11:05 18.48 18.52 18.48 18.52 20.3K
11:06 18.50 18.52 18.47 18.50 16.6K
11:07 18.52 18.55 18.50 18.51 12.1K
11:08 18.53 18.53 18.50 18.51 8.9K
11:09 18.51 18.56 18.51 18.56 17.9K
11:10 18.54 18.55 18.53 18.55 10.7K
11:11 18.55 18.61 18.53 18.60 40.7K
11:12 18.62 18.62 18.56 18.56 39.7K
11:13 18.57 18.57 18.56 18.56 6.6K
11:14 18.55 18.55 18.50 18.52 27.2K
11:15 18.51 18.52 18.50 18.51 16.4K
11:16 18.49 18.51 18.48 18.48 11.7K
11:17 18.47 18.51 18.47 18.51 5.2K
11:18 18.50 18.53 18.49 18.52 17.7K
11:19 18.54 18.55 18.52 18.52 9.4K
11:20 18.53 18.56 18.51 18.55 6.7K
11:21 18.60 18.63 18.60 18.63 7.0K
11:22 18.62 18.67 18.62 18.67 48.1K
11:23 18.66 18.68 18.66 18.66 12.8K
11:24 18.65 18.65 18.62 18.62 15.2K
11:25 18.64 18.65 18.60 18.63 8.9K
11:26 18.63 18.65 18.63 18.63 19.7K
11:27 18.62 18.62 18.58 18.59 26.6K
11:28 18.59 18.63 18.59 18.63 6.4K
11:29 18.66 18.66 18.60 18.62 11.6K
11:30 18.63 18.68 18.63 18.68 11.6K
11:31 18.69 18.71 18.67 18.67 16.3K
11:32 18.65 18.70 18.63 18.70 10.9K
11:33 18.70 18.70 18.67 18.69 9.4K
11:34 18.68 18.72 18.66 18.70 7.2K
11:35 18.70 18.70 18.67 18.69 11.6K
11:36 18.72 18.79 18.72 18.74 70.4K
11:37 18.71 18.74 18.70 18.74 14.1K
11:38 18.73 18.73 18.65 18.66 57.5K
11:39 18.66 18.69 18.66 18.69 20.7K
11:40 18.68 18.72 18.68 18.72 14.9K
11:41 18.74 18.76 18.74 18.76 4.6K
11:42 18.75 18.75 18.73 18.73 15.9K
11:43 18.74 18.76 18.73 18.73 14.0K
11:44 18.74 18.76 18.72 18.76 5.2K
11:45 18.76 18.82 18.76 18.80 23.3K
11:46 18.80 18.82 18.80 18.82 12.6K
11:47 18.82 18.86 18.82 18.85 25.3K
11:48 18.87 18.89 18.82 18.82 25.0K
11:49 18.82 18.87 18.82 18.87 15.5K
11:50 18.89 18.89 18.82 18.82 23.3K
11:51 18.85 18.92 18.85 18.91 41.9K
11:52 18.92 18.93 18.89 18.89 10.5K
11:53 18.91 18.94 18.90 18.94 13.2K
11:54 18.96 18.97 18.92 18.92 40.4K
11:55 18.91 18.95 18.91 18.95 11.1K
11:56 18.98 18.98 18.94 18.94 16.1K
11:57 18.94 18.95 18.92 18.95 12.8K
11:58 18.96 18.97 18.95 18.96 11.7K
11:59 18.98 18.98 18.96 18.96 11.4K
12:00 19.02 19.02 19.01 19.01 46.8K
12:01 19.00 19.16 19.00 19.15 23.8K
12:02 19.12 19.18 19.12 19.16 43.9K
12:03 19.18 19.18 19.13 19.13 43.3K
12:04 19.15 19.16 19.14 19.16 23.3K
12:05 19.16 19.17 19.15 19.17 38.0K
12:06 19.19 19.22 19.17 19.21 36.6K
12:07 19.19 19.19 19.19 19.19 22.7K
12:08 19.18 19.18 19.14 19.15 29.2K
12:09 19.17 19.17 19.13 19.13 26.1K
12:10 19.11 19.12 19.08 19.09 32.4K
12:11 19.13 19.13 19.02 19.02 20.1K
12:12 19.00 19.01 18.97 18.97 33.6K
12:13 18.99 18.99 18.95 18.97 18.1K
12:14 18.97 19.01 18.94 19.01 11.0K
12:15 19.01 19.08 19.01 19.07 9.9K
12:16 19.10 19.10 19.00 19.00 36.6K
12:17 19.02 19.04 19.01 19.01 3.3K
12:18 19.01 19.04 19.01 19.03 9.0K
12:19 19.05 19.05 19.01 19.02 2.8K
12:20 19.02 19.05 19.01 19.05 8.4K
12:21 19.05 19.05 19.00 19.04 2.3K
12:22 18.99 19.02 18.97 19.02 12.2K
12:23 19.03 19.03 19.02 19.03 2.5K
12:24 19.03 19.04 19.02 19.02 8.0K
12:25 19.02 19.08 19.02 19.08 11.7K
12:26 19.08 19.08 19.06 19.08 3.7K
12:27 19.10 19.11 19.09 19.09 8.2K
12:28 19.09 19.11 19.08 19.10 20.1K
12:29 19.10 19.10 19.03 19.04 4.2K
12:30 19.04 19.04 19.03 19.04 22.4K
12:31 19.04 19.09 19.04 19.09 2.4K
12:32 19.09 19.11 19.08 19.11 4.9K
12:33 19.10 19.14 19.10 19.14 7.2K
12:34 19.15 19.20 19.15 19.20 5.9K
12:35 19.16 19.19 19.16 19.18 5.5K
12:36 19.18 19.18 19.16 19.16 4.9K
12:37 19.17 19.17 19.14 19.15 6.1K
12:38 19.15 19.15 19.13 19.15 16.0K
12:39 19.16 19.17 19.15 19.16 7.4K
12:40 19.16 19.19 19.16 19.18 9.7K
12:41 19.21 19.21 19.18 19.19 8.9K
12:42 19.19 19.20 19.18 19.20 3.4K
12:43 19.20 19.22 19.20 19.20 4.0K
12:44 19.21 19.21 19.18 19.20 12.7K
12:45 19.20 19.20 19.18 19.18 5.1K
12:46 19.18 19.19 19.18 19.18 2.3K
12:47 19.19 19.19 19.14 19.14 7.5K
12:48 19.15 19.15 19.14 19.15 4.6K
12:49 19.14 19.15 19.12 19.15 8.2K
12:50 19.14 19.15 19.13 19.13 6.9K
12:51 19.13 19.14 19.11 19.14 12.0K
12:52 19.13 19.17 19.13 19.17 10.0K
12:53 19.16 19.17 19.16 19.17 22.4K
12:54 19.16 19.19 19.15 19.19 10.0K
12:55 19.19 19.20 19.16 19.16 3.8K
12:56 19.16 19.16 19.10 19.10 14.5K
12:57 19.10 19.11 19.09 19.09 4.7K
12:58 19.07 19.09 19.07 19.07 2.6K
12:59 19.09 19.09 19.09 19.09 3.6K
13:00 19.10 19.11 19.08 19.08 9.3K
13:01 19.08 19.15 19.08 19.15 5.8K
13:02 19.15 19.17 19.09 19.09 9.0K
13:03 19.10 19.10 19.07 19.07 13.2K
13:04 19.13 19.16 19.13 19.16 8.3K
13:05 19.17 19.22 19.17 19.22 11.9K
13:06 19.21 19.23 19.21 19.23 13.4K
13:07 19.23 19.23 19.12 19.12 13.8K
13:08 19.11 19.13 19.11 19.13 12.2K
13:09 19.08 19.12 19.08 19.12 10.3K
13:10 19.13 19.16 19.13 19.16 7.9K
13:11 19.12 19.13 19.12 19.12 6.9K
13:12 19.11 19.13 19.11 19.12 13.4K
13:13 19.15 19.16 19.14 19.14 5.4K
13:14 19.14 19.14 19.13 19.13 2.9K
13:15 19.13 19.13 19.12 19.13 2.9K
13:16 19.17 19.18 19.16 19.17 6.3K
13:17 19.17 19.17 19.11 19.11 7.3K
13:18 19.10 19.13 19.10 19.13 2.7K
13:19 19.13 19.15 19.13 19.15 3.0K
13:20 19.14 19.15 19.14 19.15 0.9K
13:21 19.16 19.18 19.15 19.18 1.7K
13:22 19.18 19.18 19.15 19.17 4.0K
13:23 19.18 19.18 19.16 19.18 3.7K
13:24 19.18 19.19 19.15 19.19 8.6K
13:25 19.19 19.19 19.16 19.16 6.8K
13:26 19.18 19.18 19.16 19.16 3.6K
13:27 19.16 19.17 19.11 19.11 20.1K
13:28 19.11 19.14 19.10 19.14 8.4K
13:29 19.12 19.12 19.11 19.11 5.6K
13:30 19.13 19.13 19.09 19.11 6.7K
13:31 19.11 19.12 19.10 19.12 3.9K
13:32 19.13 19.19 19.13 19.19 6.6K
13:33 19.18 19.18 19.16 19.16 4.1K
13:34 19.15 19.15 19.14 19.14 3.4K
13:35 19.15 19.15 19.09 19.09 5.8K
13:36 19.09 19.12 19.09 19.12 7.6K
13:37 19.09 19.15 19.09 19.15 8.6K
13:38 19.20 19.27 19.20 19.26 11.4K
13:39 19.24 19.27 19.24 19.27 27.7K
13:40 19.26 19.27 19.23 19.23 4.7K
13:41 19.23 19.26 19.23 19.25 2.7K
13:42 19.27 19.27 19.24 19.24 18.4K
13:43 19.24 19.25 19.21 19.25 2.4K
13:44 19.27 19.28 19.27 19.28 8.4K
13:45 19.31 19.33 19.31 19.31 6.2K
13:46 19.32 19.33 19.31 19.32 9.3K
13:47 19.34 19.34 19.31 19.31 7.3K
13:48 19.31 19.32 19.31 19.31 8.3K
13:49 19.31 19.32 19.31 19.32 1.6K
13:50 19.32 19.36 19.30 19.36 52.3K
13:51 19.35 19.36 19.32 19.32 8.3K
13:52 19.31 19.37 19.31 19.37 4.8K
13:53 19.37 19.37 19.34 19.34 2.1K
13:54 19.35 19.35 19.32 19.32 2.7K
13:55 19.32 19.37 19.32 19.35 3.6K
13:56 19.36 19.39 19.36 19.39 7.5K
13:57 19.39 19.41 19.39 19.39 12.9K
13:58 19.38 19.44 19.38 19.44 15.5K
13:59 19.47 19.53 19.47 19.53 36.2K
14:00 19.53 19.55 19.52 19.53 19.0K
14:01 19.53 19.55 19.53 19.54 16.1K
14:02 19.51 19.57 19.51 19.57 50.2K
14:03 19.55 19.63 19.55 19.63 37.5K
14:04 19.63 19.67 19.60 19.67 23.5K
14:05 19.67 19.67 19.64 19.66 25.0K
14:06 19.66 19.79 19.66 19.79 88.3K
14:07 19.79 19.84 19.79 19.83 34.8K
14:08 19.81 19.81 19.73 19.73 32.9K
14:09 19.69 19.74 19.69 19.73 21.9K
14:10 19.70 19.75 19.70 19.75 15.4K
14:11 19.75 19.77 19.72 19.77 50.5K
14:12 19.75 19.77 19.73 19.77 12.1K
14:13 19.77 19.78 19.76 19.78 17.8K
14:14 19.77 19.80 19.77 19.79 24.9K
14:15 19.82 19.82 19.75 19.75 35.8K
14:16 19.74 19.75 19.72 19.73 18.2K
14:17 19.72 19.73 19.68 19.73 14.2K
14:18 19.73 19.78 19.71 19.71 12.0K
14:19 19.73 19.74 19.73 19.73 2.4K
14:20 19.73 19.75 19.73 19.74 8.0K
14:21 19.74 19.74 19.71 19.74 6.6K
14:22 19.74 19.74 19.68 19.68 9.0K
14:23 19.68 19.70 19.66 19.66 19.1K
14:24 19.63 19.68 19.63 19.68 20.4K
14:25 19.65 19.65 19.57 19.62 43.6K
14:26 19.59 19.61 19.59 19.59 11.5K
14:27 19.58 19.58 19.52 19.52 17.6K
14:28 19.52 19.58 19.52 19.58 21.1K
14:29 19.57 19.58 19.53 19.53 12.1K
14:30 19.51 19.52 19.49 19.50 11.0K
14:31 19.49 19.54 19.49 19.52 10.2K
14:32 19.53 19.54 19.50 19.50 8.2K
14:33 19.50 19.55 19.50 19.51 19.2K
14:34 19.50 19.51 19.50 19.50 19.1K
14:35 19.47 19.48 19.44 19.44 13.0K
14:36 19.46 19.48 19.45 19.46 26.7K
14:37 19.47 19.53 19.47 19.50 19.1K
14:38 19.50 19.52 19.49 19.49 13.3K
14:39 19.49 19.49 19.47 19.47 25.0K
14:40 19.48 19.50 19.48 19.49 23.7K
14:41 19.49 19.52 19.49 19.52 19.1K
14:42 19.57 19.58 19.55 19.55 22.6K
14:43 19.55 19.64 19.55 19.63 26.7K
14:44 19.64 19.67 19.60 19.67 12.5K
14:45 19.68 19.71 19.66 19.66 50.3K
14:46 19.67 19.70 19.67 19.69 10.3K
14:47 19.69 19.81 19.69 19.81 56.5K
14:48 19.78 19.91 19.78 19.91 70.1K
14:49 19.94 19.97 19.91 19.92 27.3K
14:50 19.92 19.98 19.92 19.98 60.5K
14:51 19.98 20.08 19.98 20.06 103.0K
14:52 20.03 20.12 20.03 20.12 108.0K
14:53 20.11 20.11 19.99 20.07 42.7K
14:54 20.06 20.06 20.02 20.03 22.5K
14:55 20.03 20.06 20.03 20.06 13.5K
14:56 20.02 20.03 20.02 20.03 20.0K
14:57 20.04 20.04 20.00 20.00 18.6K
14:58 19.99 20.03 19.99 20.02 21.5K
14:59 20.03 20.08 20.03 20.05 44.1K
15:00 20.05 20.06 20.05 20.05 17.5K
15:01 20.06 20.06 20.01 20.01 15.9K
15:02 20.05 20.10 20.05 20.08 67.7K
15:03 20.10 20.10 20.07 20.08 19.1K
15:04 20.07 20.10 20.04 20.04 46.1K
15:05 20.02 20.07 20.01 20.05 15.1K
15:06 20.06 20.06 20.03 20.05 18.4K
15:07 19.92 19.96 19.88 19.93 203.9K
15:08 19.95 20.07 19.95 20.05 42.2K
15:09 20.05 20.05 19.96 19.96 6.8K
15:10 19.97 19.97 19.95 19.96 15.8K
15:11 19.97 20.04 19.96 19.99 21.0K
15:12 19.98 19.98 19.96 19.97 18.8K
15:13 19.98 19.98 19.96 19.98 18.4K
15:14 19.97 19.97 19.94 19.94 15.4K
15:15 19.95 19.98 19.95 19.98 8.3K
15:16 19.96 19.98 19.96 19.98 10.4K
15:17 19.98 20.01 19.96 19.96 13.8K
15:18 19.96 20.00 19.96 19.99 5.9K
15:19 19.99 20.01 19.99 20.01 4.8K
15:20 20.01 20.01 19.98 19.98 6.4K
15:21 19.98 19.99 19.98 19.99 6.0K
15:22 19.99 20.02 19.99 20.00 20.5K
15:23 20.00 20.01 19.98 19.98 8.1K
15:24 19.98 20.00 19.98 19.98 11.5K
15:25 19.98 19.98 19.92 19.96 27.0K
15:26 19.93 19.98 19.93 19.98 8.3K
15:27 19.99 19.99 19.94 19.95 22.0K
15:28 19.95 19.95 19.93 19.93 16.1K
15:29 19.93 19.93 19.89 19.89 14.6K
15:30 19.90 19.91 19.86 19.86 12.2K
15:31 19.88 19.89 19.87 19.87 12.9K
15:32 19.85 19.88 19.83 19.83 24.8K
15:33 19.82 19.82 19.79 19.80 17.4K
15:34 19.79 19.82 19.79 19.82 35.5K
15:35 19.82 19.87 19.82 19.87 16.1K
15:36 19.89 19.95 19.89 19.93 20.7K
15:37 19.93 19.93 19.88 19.90 10.3K
15:38 19.92 19.95 19.92 19.93 12.2K
15:39 19.95 19.96 19.94 19.94 22.1K
15:40 19.93 19.94 19.90 19.90 9.3K
15:41 19.90 19.90 19.87 19.90 13.5K
15:42 19.90 19.93 19.88 19.88 20.3K
15:43 19.90 19.93 19.89 19.93 11.2K
15:44 19.95 19.95 19.93 19.94 11.5K
15:45 19.95 19.98 19.95 19.98 20.8K
15:46 19.97 20.01 19.97 20.01 28.4K
15:47 20.01 20.03 20.00 20.00 21.5K
15:48 20.02 20.05 20.01 20.05 27.1K
15:49 20.04 20.06 20.04 20.06 22.7K
15:50 20.07 20.07 20.01 20.03 23.7K
15:51 20.07 20.08 20.03 20.03 35.7K
15:52 20.03 20.06 20.03 20.04 46.5K
15:53 20.03 20.03 20.00 20.00 49.9K
15:54 20.00 20.00 19.94 19.94 30.6K
15:55 19.91 19.91 19.86 19.88 50.0K
15:56 19.84 19.84 19.77 19.77 53.1K
15:57 19.75 19.75 19.70 19.70 65.5K
15:58 19.71 19.74 19.71 19.72 58.8K
15:59 19.72 19.73 19.70 19.73 57.3K
16:00 19.71 19.74 19.40 19.72 473.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available