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 12.82 13.58 12.59 13.24 1,463.8K
09:32 13.19 13.19 13.05 13.17 164.2K
09:33 13.10 13.10 12.91 12.96 68.1K
09:34 12.88 12.88 12.76 12.86 150.3K
09:35 12.93 13.01 12.84 12.93 130.9K
09:36 12.93 13.04 12.90 13.01 58.5K
09:37 13.07 13.22 13.07 13.19 64.3K
09:38 13.16 13.23 13.11 13.12 57.5K
09:39 13.14 13.16 13.13 13.13 49.7K
09:40 13.08 13.15 13.07 13.09 76.9K
09:41 13.03 13.15 13.03 13.11 75.4K
09:42 13.08 13.08 12.98 13.02 69.9K
09:43 12.95 12.95 12.83 12.83 43.8K
09:44 12.91 12.91 12.79 12.79 105.2K
09:45 12.80 12.93 12.80 12.91 72.4K
09:46 12.88 12.92 12.87 12.91 49.7K
09:47 12.92 13.03 12.91 12.91 52.7K
09:48 12.92 13.07 12.92 13.07 57.2K
09:49 13.06 13.12 13.03 13.10 43.3K
09:50 13.09 13.09 12.98 12.98 33.5K
09:51 13.05 13.05 12.98 12.99 29.3K
09:52 12.99 12.99 12.91 12.96 28.6K
09:53 12.98 12.98 12.88 12.92 38.8K
09:54 12.92 12.92 12.87 12.90 31.9K
09:55 12.94 12.99 12.94 12.95 30.4K
09:56 13.00 13.04 12.95 12.96 33.8K
09:57 12.98 13.01 12.96 12.96 25.9K
09:58 12.99 13.06 12.99 13.02 45.7K
09:59 12.96 13.00 12.96 12.99 91.9K
10:00 13.01 13.01 12.88 12.88 40.4K
10:01 12.83 12.83 12.74 12.78 104.4K
10:02 12.82 12.94 12.82 12.94 42.5K
10:03 12.91 12.91 12.81 12.81 51.4K
10:04 12.79 12.79 12.76 12.79 27.3K
10:05 12.83 12.86 12.79 12.79 83.6K
10:06 12.82 12.83 12.77 12.77 31.1K
10:07 12.74 12.79 12.71 12.71 49.2K
10:08 12.71 12.74 12.71 12.72 39.8K
10:09 12.71 12.74 12.67 12.70 124.0K
10:10 12.76 12.76 12.70 12.76 53.2K
10:11 12.74 12.78 12.74 12.74 18.2K
10:12 12.75 12.77 12.73 12.76 33.0K
10:13 12.81 12.89 12.81 12.84 50.7K
10:14 12.85 12.85 12.79 12.85 22.5K
10:15 12.89 12.89 12.76 12.76 28.5K
10:16 12.74 12.74 12.68 12.70 45.0K
10:17 12.72 12.73 12.67 12.67 36.7K
10:18 12.67 12.67 12.62 12.63 42.3K
10:19 12.64 12.64 12.56 12.56 81.5K
10:20 12.64 12.64 12.62 12.62 38.2K
10:21 12.69 12.69 12.62 12.64 58.9K
10:22 12.60 12.60 12.58 12.59 62.9K
10:23 12.56 12.71 12.56 12.71 31.5K
10:24 12.66 12.72 12.65 12.67 77.0K
10:25 12.65 12.67 12.65 12.66 23.0K
10:26 12.65 12.68 12.64 12.67 16.6K
10:27 12.65 12.71 12.65 12.71 49.3K
10:28 12.73 12.83 12.73 12.83 43.5K
10:29 12.77 12.82 12.75 12.77 28.9K
10:30 12.84 12.84 12.77 12.78 22.8K
10:31 12.78 12.87 12.78 12.87 19.3K
10:32 12.86 12.91 12.86 12.87 27.1K
10:33 12.87 12.90 12.85 12.89 20.8K
10:34 12.88 12.95 12.86 12.95 34.9K
10:35 12.93 12.93 12.90 12.90 24.4K
10:36 12.93 12.96 12.92 12.94 35.5K
10:37 12.95 12.95 12.92 12.94 66.3K
10:38 12.89 12.94 12.89 12.92 26.5K
10:39 12.91 12.91 12.88 12.89 13.7K
10:40 12.89 12.89 12.80 12.84 22.9K
10:41 12.80 12.86 12.79 12.85 19.7K
10:42 12.88 12.92 12.88 12.92 15.4K
10:43 12.91 12.91 12.83 12.84 10.7K
10:44 12.86 12.86 12.82 12.84 10.1K
10:45 12.87 12.91 12.87 12.89 16.8K
10:46 12.89 12.94 12.88 12.90 32.7K
10:47 12.87 12.87 12.82 12.82 12.3K
10:48 12.84 12.87 12.83 12.86 12.5K
10:49 12.91 12.92 12.89 12.89 21.4K
10:50 12.88 12.89 12.88 12.88 12.7K
10:51 12.88 12.89 12.86 12.89 20.8K
10:52 12.91 12.91 12.80 12.80 20.2K
10:53 12.82 12.83 12.78 12.78 16.8K
10:54 12.78 12.78 12.72 12.72 11.1K
10:55 12.74 12.75 12.73 12.74 15.3K
10:56 12.73 12.75 12.73 12.75 11.9K
10:57 12.77 12.79 12.77 12.77 13.6K
10:58 12.79 12.81 12.79 12.80 24.2K
10:59 12.82 12.88 12.82 12.88 22.2K
11:00 12.89 12.93 12.89 12.93 11.3K
11:01 12.92 12.97 12.91 12.97 27.5K
11:02 12.99 12.99 12.86 12.86 83.6K
11:03 12.85 12.85 12.78 12.85 42.9K
11:04 12.86 12.90 12.86 12.87 30.4K
11:05 12.89 12.89 12.86 12.86 7.7K
11:06 12.86 12.88 12.86 12.87 27.3K
11:07 12.85 12.90 12.85 12.90 20.1K
11:08 12.90 12.90 12.87 12.88 10.1K
11:09 12.86 12.86 12.82 12.82 8.6K
11:10 12.82 12.83 12.79 12.83 17.0K
11:11 12.84 12.86 12.83 12.83 8.0K
11:12 12.85 12.91 12.85 12.91 13.9K
11:13 12.92 12.92 12.87 12.88 8.7K
11:14 12.91 12.91 12.88 12.90 14.3K
11:15 12.91 12.93 12.89 12.93 7.5K
11:16 12.93 12.97 12.93 12.93 20.4K
11:17 12.95 12.95 12.93 12.93 20.4K
11:18 12.91 12.91 12.88 12.89 5.0K
11:19 12.86 12.86 12.83 12.83 8.4K
11:20 12.82 12.82 12.79 12.79 11.4K
11:21 12.80 12.85 12.80 12.83 21.0K
11:22 12.82 12.85 12.82 12.83 10.1K
11:23 12.83 12.85 12.82 12.84 57.0K
11:24 12.83 12.84 12.81 12.81 7.6K
11:25 12.82 12.83 12.81 12.83 11.8K
11:26 12.83 12.83 12.80 12.80 9.0K
11:27 12.83 12.83 12.80 12.80 15.0K
11:28 12.80 12.81 12.78 12.78 14.9K
11:29 12.77 12.78 12.74 12.75 111.8K
11:30 12.74 12.74 12.69 12.73 59.1K
11:31 12.77 12.82 12.76 12.80 17.1K
11:32 12.78 12.78 12.77 12.77 12.5K
11:33 12.78 12.81 12.78 12.81 11.7K
11:34 12.83 12.84 12.80 12.83 18.3K
11:35 12.86 12.90 12.83 12.83 38.8K
11:36 12.83 12.86 12.82 12.86 8.5K
11:37 12.88 12.94 12.88 12.88 13.8K
11:38 12.90 12.91 12.90 12.90 15.5K
11:39 12.92 13.06 12.92 13.06 155.9K
11:40 13.04 13.06 13.03 13.03 75.5K
11:41 13.04 13.07 13.00 13.00 29.9K
11:42 13.00 13.04 13.00 13.01 11.5K
11:43 13.03 13.05 13.03 13.05 9.7K
11:44 13.07 13.08 13.06 13.07 21.7K
11:45 13.06 13.07 13.06 13.07 9.8K
11:46 13.05 13.06 13.05 13.05 9.9K
11:47 13.05 13.07 13.03 13.07 7.8K
11:48 13.07 13.08 13.07 13.08 9.4K
11:49 13.08 13.09 13.05 13.09 25.8K
11:50 13.09 13.15 13.08 13.15 22.1K
11:51 13.11 13.18 13.11 13.16 16.4K
11:52 13.17 13.17 13.12 13.12 11.0K
11:53 13.12 13.17 13.12 13.17 11.6K
11:54 13.18 13.19 13.18 13.19 24.8K
11:55 13.19 13.20 13.18 13.18 19.2K
11:56 13.18 13.19 13.14 13.19 17.2K
11:57 13.20 13.21 13.18 13.20 32.2K
11:58 13.21 13.21 13.17 13.18 14.4K
11:59 13.20 13.22 13.19 13.21 24.3K
12:00 13.18 13.18 13.07 13.07 14.5K
12:01 13.06 13.06 13.04 13.05 26.7K
12:02 13.05 13.09 13.04 13.09 12.5K
12:03 13.10 13.13 13.10 13.13 9.2K
12:04 13.10 13.11 13.08 13.10 17.2K
12:05 13.13 13.17 13.13 13.16 24.3K
12:06 13.16 13.16 13.15 13.15 9.3K
12:07 13.14 13.14 13.13 13.13 9.3K
12:08 13.12 13.14 13.12 13.12 16.8K
12:09 13.10 13.15 13.10 13.14 14.1K
12:10 13.15 13.17 13.15 13.16 23.3K
12:11 13.19 13.25 13.19 13.25 32.3K
12:12 13.25 13.25 13.22 13.25 12.6K
12:13 13.26 13.26 13.22 13.23 13.3K
12:14 13.23 13.23 13.18 13.18 15.4K
12:15 13.19 13.19 13.19 13.19 0.8K
12:16 13.19 13.19 13.14 13.18 16.9K
12:17 13.17 13.17 13.13 13.16 35.0K
12:18 13.18 13.18 13.14 13.16 23.0K
12:19 13.15 13.15 13.12 13.12 9.0K
12:20 13.12 13.14 13.11 13.14 12.2K
12:21 13.14 13.14 13.12 13.12 15.1K
12:22 13.13 13.18 13.13 13.18 20.2K
12:23 13.19 13.19 13.16 13.16 13.6K
12:24 13.15 13.18 13.15 13.15 13.6K
12:25 13.15 13.15 13.10 13.14 20.8K
12:26 13.14 13.16 13.14 13.16 5.8K
12:27 13.16 13.18 13.16 13.18 51.3K
12:28 13.17 13.18 13.17 13.18 16.6K
12:29 13.16 13.25 13.16 13.22 41.7K
12:30 13.20 13.21 13.19 13.19 79.9K
12:31 13.19 13.20 13.18 13.20 13.4K
12:32 13.17 13.18 13.14 13.18 23.3K
12:33 13.17 13.21 13.17 13.19 8.9K
12:34 13.17 13.17 13.13 13.14 14.4K
12:35 13.14 13.18 13.14 13.18 5.4K
12:36 13.15 13.18 13.14 13.18 7.5K
12:37 13.19 13.21 13.19 13.20 13.4K
12:38 13.20 13.22 13.19 13.20 11.4K
12:39 13.21 13.24 13.21 13.22 13.1K
12:40 13.21 13.21 13.18 13.18 9.0K
12:41 13.18 13.23 13.18 13.21 18.3K
12:42 13.18 13.20 13.16 13.17 18.6K
12:43 13.18 13.18 13.15 13.16 12.8K
12:44 13.18 13.20 13.18 13.20 23.3K
12:45 13.20 13.21 13.19 13.21 14.8K
12:46 13.21 13.28 13.20 13.26 18.4K
12:47 13.28 13.28 13.27 13.27 30.0K
12:48 13.27 13.28 13.27 13.28 13.0K
12:49 13.29 13.31 13.25 13.25 14.0K
12:50 13.24 13.24 13.23 13.24 13.9K
12:51 13.23 13.24 13.23 13.24 5.7K
12:52 13.27 13.28 13.25 13.28 14.7K
12:53 13.24 13.24 13.20 13.21 16.1K
12:54 13.21 13.26 13.21 13.26 9.0K
12:55 13.30 13.30 13.26 13.26 20.1K
12:56 13.25 13.25 13.24 13.25 2.7K
12:57 13.24 13.25 13.24 13.25 8.6K
12:58 13.27 13.30 13.27 13.30 16.5K
12:59 13.30 13.31 13.30 13.31 17.8K
13:00 13.33 13.34 13.32 13.33 13.6K
13:01 13.32 13.40 13.32 13.40 29.5K
13:02 13.41 13.42 13.36 13.41 19.3K
13:03 13.40 13.40 13.39 13.40 9.5K
13:04 13.43 13.48 13.43 13.47 23.5K
13:05 13.46 13.46 13.38 13.38 21.8K
13:06 13.40 13.48 13.40 13.46 12.6K
13:07 13.46 13.47 13.44 13.44 33.3K
13:08 13.45 13.45 13.40 13.41 37.5K
13:09 13.42 13.52 13.42 13.52 71.0K
13:10 13.52 13.52 13.51 13.52 23.5K
13:11 13.54 13.60 13.54 13.60 38.5K
13:12 13.60 13.60 13.56 13.56 11.0K
13:13 13.58 13.63 13.58 13.62 15.5K
13:14 13.61 13.64 13.61 13.63 23.6K
13:15 13.63 13.63 13.62 13.63 15.8K
13:16 13.62 13.62 13.59 13.59 16.5K
13:17 13.58 13.58 13.50 13.51 19.8K
13:18 13.47 13.47 13.45 13.46 22.2K
13:19 13.45 13.45 13.43 13.44 9.6K
13:20 13.46 13.49 13.45 13.47 21.2K
13:21 13.47 13.48 13.43 13.43 14.4K
13:22 13.45 13.46 13.43 13.46 9.8K
13:23 13.45 13.45 13.42 13.42 5.1K
13:24 13.40 13.40 13.37 13.40 11.2K
13:25 13.40 13.40 13.37 13.37 16.4K
13:26 13.37 13.37 13.35 13.36 20.3K
13:27 13.38 13.40 13.38 13.38 8.9K
13:28 13.39 13.39 13.38 13.39 1.9K
13:29 13.38 13.38 13.36 13.38 8.6K
13:30 13.36 13.39 13.36 13.39 10.2K
13:31 13.37 13.38 13.35 13.35 8.4K
13:32 13.36 13.41 13.36 13.41 8.6K
13:33 13.41 13.46 13.41 13.46 9.6K
13:34 13.47 13.47 13.44 13.46 18.9K
13:35 13.46 13.47 13.45 13.45 13.5K
13:36 13.45 13.50 13.45 13.48 12.9K
13:37 13.48 13.51 13.48 13.49 13.7K
13:38 13.47 13.50 13.47 13.48 10.1K
13:39 13.51 13.52 13.50 13.52 4.6K
13:40 13.54 13.54 13.51 13.53 10.4K
13:41 13.53 13.55 13.53 13.55 12.2K
13:42 13.54 13.59 13.54 13.59 20.0K
13:43 13.59 13.62 13.59 13.62 12.5K
13:44 13.61 13.62 13.61 13.61 14.3K
13:45 13.61 13.61 13.59 13.60 22.2K
13:46 13.60 13.60 13.59 13.60 7.4K
13:47 13.60 13.62 13.59 13.60 12.4K
13:48 13.60 13.65 13.60 13.64 11.2K
13:49 13.63 13.63 13.61 13.63 23.5K
13:50 13.63 13.63 13.61 13.61 6.9K
13:51 13.58 13.60 13.56 13.56 19.3K
13:52 13.56 13.57 13.55 13.56 10.1K
13:53 13.57 13.60 13.57 13.58 13.9K
13:54 13.58 13.60 13.57 13.60 6.0K
13:55 13.56 13.58 13.56 13.57 14.7K
13:56 13.58 13.61 13.58 13.59 15.5K
13:57 13.60 13.63 13.60 13.63 19.6K
13:58 13.63 13.64 13.63 13.63 10.7K
13:59 13.65 13.66 13.63 13.63 64.8K
14:00 13.63 13.63 13.59 13.59 39.5K
14:01 13.59 13.63 13.59 13.63 22.8K
14:02 13.61 13.62 13.60 13.62 7.7K
14:03 13.65 13.70 13.65 13.67 69.0K
14:04 13.63 13.69 13.63 13.69 40.4K
14:05 13.66 13.68 13.64 13.68 29.1K
14:06 13.66 13.68 13.66 13.68 17.3K
14:07 13.70 13.72 13.70 13.72 11.8K
14:08 13.71 13.74 13.71 13.74 82.3K
14:09 13.74 13.74 13.70 13.71 34.6K
14:10 13.73 13.74 13.71 13.71 23.8K
14:11 13.71 13.73 13.70 13.72 22.4K
14:12 13.70 13.70 13.68 13.68 15.1K
14:13 13.70 13.70 13.68 13.68 16.7K
14:14 13.71 13.71 13.66 13.69 15.7K
14:15 13.69 13.72 13.69 13.70 6.3K
14:16 13.70 13.72 13.70 13.72 16.5K
14:17 13.73 13.74 13.73 13.74 15.7K
14:18 13.75 13.75 13.72 13.72 18.0K
14:19 13.71 13.74 13.71 13.71 12.0K
14:20 13.73 13.74 13.73 13.74 17.1K
14:21 13.75 13.80 13.75 13.80 20.0K
14:22 13.78 13.84 13.78 13.84 34.9K
14:23 13.83 13.85 13.83 13.83 30.2K
14:24 13.82 13.87 13.82 13.86 23.3K
14:25 13.83 13.84 13.83 13.84 31.3K
14:26 13.86 13.86 13.84 13.85 30.2K
14:27 13.86 13.86 13.81 13.81 39.3K
14:28 13.80 13.85 13.80 13.84 12.8K
14:29 13.84 13.87 13.84 13.85 13.0K
14:30 13.83 13.83 13.78 13.80 31.3K
14:31 13.81 13.82 13.78 13.82 9.9K
14:32 13.81 13.84 13.80 13.80 10.2K
14:33 13.83 13.84 13.83 13.84 14.0K
14:34 13.80 13.81 13.79 13.79 32.0K
14:35 13.79 13.79 13.74 13.74 31.0K
14:36 13.75 13.79 13.75 13.77 8.2K
14:37 13.76 13.79 13.76 13.78 23.5K
14:38 13.78 13.81 13.78 13.81 18.4K
14:39 13.80 13.83 13.80 13.80 25.0K
14:40 13.81 13.83 13.81 13.83 12.6K
14:41 13.82 13.86 13.82 13.84 28.2K
14:42 13.83 13.83 13.79 13.82 14.8K
14:43 13.83 13.84 13.81 13.81 9.8K
14:44 13.82 13.84 13.82 13.84 10.0K
14:45 13.84 13.88 13.84 13.84 5.7K
14:46 13.83 13.84 13.80 13.80 9.9K
14:47 13.81 13.89 13.81 13.86 21.3K
14:48 13.85 13.85 13.84 13.84 24.2K
14:49 13.81 13.85 13.81 13.83 14.2K
14:50 13.83 13.85 13.82 13.84 49.8K
14:51 13.84 13.84 13.82 13.84 6.6K
14:52 13.84 13.86 13.83 13.86 6.8K
14:53 13.85 13.86 13.84 13.84 16.3K
14:54 13.85 13.87 13.83 13.83 14.1K
14:55 13.84 13.86 13.84 13.84 5.5K
14:56 13.83 13.86 13.83 13.85 43.2K
14:57 13.86 13.86 13.84 13.85 15.8K
14:58 13.84 13.85 13.82 13.82 9.2K
14:59 13.82 13.84 13.81 13.84 13.9K
15:00 13.84 13.86 13.84 13.86 10.5K
15:01 13.86 13.88 13.86 13.88 10.0K
15:02 13.87 13.91 13.87 13.91 13.0K
15:03 13.92 13.92 13.87 13.90 24.3K
15:04 13.90 13.90 13.85 13.88 25.6K
15:05 13.88 13.88 13.85 13.85 23.6K
15:06 13.84 13.85 13.84 13.84 10.3K
15:07 13.82 13.90 13.82 13.90 11.6K
15:08 13.89 13.94 13.88 13.93 54.0K
15:09 13.93 13.96 13.92 13.96 54.7K
15:10 13.94 13.95 13.91 13.91 15.1K
15:11 13.92 14.00 13.92 14.00 21.5K
15:12 13.98 13.98 13.95 13.95 64.4K
15:13 13.94 13.94 13.90 13.91 12.9K
15:14 13.92 13.96 13.92 13.94 13.7K
15:15 13.94 13.94 13.91 13.92 5.1K
15:16 13.92 13.93 13.92 13.92 6.8K
15:17 13.93 13.93 13.90 13.92 13.7K
15:18 13.92 13.96 13.92 13.96 28.9K
15:19 13.96 13.96 13.93 13.93 14.2K
15:20 13.93 13.94 13.93 13.93 11.0K
15:21 13.94 13.99 13.94 13.98 55.7K
15:22 14.00 14.04 14.00 14.03 52.8K
15:23 14.03 14.08 14.02 14.08 32.4K
15:24 14.07 14.10 14.05 14.06 22.2K
15:25 14.07 14.09 14.07 14.09 45.8K
15:26 14.08 14.08 14.05 14.06 46.3K
15:27 14.06 14.07 14.04 14.06 27.6K
15:28 14.06 14.06 14.05 14.05 16.5K
15:29 14.03 14.03 14.00 14.00 25.2K
15:30 13.96 13.96 13.93 13.94 41.2K
15:31 13.92 13.93 13.84 13.84 45.3K
15:32 13.84 13.84 13.77 13.80 51.1K
15:33 13.80 13.81 13.75 13.76 37.4K
15:34 13.77 13.77 13.70 13.71 66.7K
15:35 13.71 13.71 13.68 13.68 37.4K
15:36 13.67 13.73 13.66 13.73 104.9K
15:37 13.71 13.71 13.65 13.67 106.6K
15:38 13.66 13.66 13.63 13.65 32.2K
15:39 13.64 13.67 13.64 13.67 32.3K
15:40 13.65 13.68 13.64 13.64 23.4K
15:41 13.66 13.66 13.62 13.63 17.8K
15:42 13.63 13.64 13.58 13.58 37.4K
15:43 13.58 13.58 13.54 13.54 71.9K
15:44 13.54 13.60 13.54 13.59 28.7K
15:45 13.58 13.61 13.55 13.59 31.8K
15:46 13.59 13.63 13.59 13.60 22.9K
15:47 13.60 13.62 13.58 13.59 19.8K
15:48 13.59 13.59 13.57 13.57 35.8K
15:49 13.58 13.58 13.53 13.54 36.0K
15:50 13.54 13.55 13.49 13.49 30.6K
15:51 13.48 13.51 13.48 13.49 33.7K
15:52 13.48 13.51 13.47 13.47 55.0K
15:53 13.49 13.49 13.45 13.45 27.3K
15:54 13.45 13.54 13.45 13.53 83.5K
15:55 13.53 13.55 13.51 13.55 50.6K
15:56 13.55 13.55 13.51 13.51 38.3K
15:57 13.52 13.53 13.50 13.53 88.2K
15:58 13.53 13.53 13.51 13.51 47.8K
15:59 13.50 13.50 13.44 13.44 72.7K
16:00 13.44 14.25 13.44 13.47 621.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available