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 13.65 14.06 13.52 13.74 850.1K
09:32 13.73 13.73 13.51 13.51 101.7K
09:33 13.41 13.49 13.33 13.33 147.2K
09:34 13.28 13.40 13.27 13.40 123.6K
09:35 13.33 13.48 13.33 13.48 52.3K
09:36 13.43 13.43 13.35 13.35 96.1K
09:37 13.32 13.35 13.27 13.27 68.4K
09:38 13.32 13.32 13.22 13.28 145.4K
09:39 13.26 13.38 13.26 13.38 143.9K
09:40 13.31 13.40 13.31 13.38 52.3K
09:41 13.33 13.40 13.33 13.33 28.2K
09:42 13.36 13.37 13.32 13.37 24.0K
09:43 13.39 13.46 13.39 13.46 26.4K
09:44 13.44 13.47 13.36 13.36 45.5K
09:45 13.34 13.37 13.33 13.37 30.3K
09:46 13.42 13.44 13.37 13.37 27.5K
09:47 13.32 13.42 13.32 13.40 46.3K
09:48 13.43 13.51 13.43 13.48 33.5K
09:49 13.56 13.57 13.54 13.54 37.9K
09:50 13.58 13.67 13.58 13.62 52.2K
09:51 13.63 13.74 13.63 13.74 42.7K
09:52 13.80 13.81 13.71 13.71 72.4K
09:53 13.72 13.76 13.71 13.76 108.1K
09:54 13.78 13.78 13.69 13.69 66.8K
09:55 13.67 13.74 13.66 13.74 26.7K
09:56 13.72 13.79 13.72 13.79 29.7K
09:57 13.76 13.76 13.65 13.69 53.0K
09:58 13.67 13.67 13.63 13.64 14.5K
09:59 13.67 13.70 13.66 13.66 36.3K
10:00 13.63 13.68 13.63 13.65 20.9K
10:01 13.57 13.81 13.57 13.81 77.1K
10:02 13.87 13.88 13.74 13.74 72.8K
10:03 13.76 13.76 13.74 13.74 30.4K
10:04 13.77 13.83 13.75 13.82 42.7K
10:05 13.88 13.95 13.87 13.87 73.4K
10:06 13.88 13.92 13.87 13.89 35.2K
10:07 13.90 13.92 13.88 13.92 38.4K
10:08 13.94 13.97 13.93 13.93 48.8K
10:09 13.92 14.01 13.92 13.96 81.5K
10:10 13.97 14.02 13.97 14.01 44.6K
10:11 13.95 13.95 13.86 13.86 80.3K
10:12 13.88 13.90 13.86 13.88 31.7K
10:13 13.89 13.92 13.84 13.92 29.0K
10:14 13.90 13.94 13.87 13.88 23.4K
10:15 13.87 13.89 13.84 13.84 12.9K
10:16 13.88 13.89 13.88 13.88 17.0K
10:17 13.87 13.89 13.81 13.83 29.6K
10:18 13.85 13.92 13.84 13.91 46.1K
10:19 13.94 13.97 13.87 13.89 53.6K
10:20 13.88 13.91 13.88 13.91 10.3K
10:21 13.92 13.92 13.88 13.89 31.8K
10:22 13.93 13.96 13.93 13.96 35.9K
10:23 13.94 13.98 13.94 13.98 27.2K
10:24 13.96 13.98 13.93 13.97 32.9K
10:25 13.94 13.98 13.93 13.98 36.6K
10:26 13.95 13.98 13.90 13.90 36.3K
10:27 13.91 13.91 13.76 13.83 58.4K
10:28 13.81 13.95 13.81 13.95 11.4K
10:29 13.94 13.98 13.90 13.96 20.7K
10:30 13.95 13.98 13.91 13.93 15.7K
10:31 13.92 13.92 13.86 13.86 13.9K
10:32 13.88 13.91 13.86 13.89 27.1K
10:33 13.89 13.89 13.86 13.86 15.8K
10:34 13.89 13.89 13.88 13.89 10.3K
10:35 13.89 13.89 13.83 13.83 15.8K
10:36 13.86 13.86 13.81 13.83 29.8K
10:37 13.82 13.88 13.82 13.88 18.3K
10:38 13.90 13.98 13.90 13.95 27.5K
10:39 13.97 13.97 13.95 13.95 18.6K
10:40 13.96 13.99 13.96 13.99 42.4K
10:41 13.99 14.05 13.99 14.00 32.0K
10:42 14.01 14.02 13.99 14.01 23.1K
10:43 14.02 14.04 14.00 14.03 19.6K
10:44 14.02 14.03 13.99 13.99 10.7K
10:45 14.03 14.04 14.03 14.03 7.8K
10:46 14.07 14.07 14.03 14.03 15.7K
10:47 14.02 14.07 14.02 14.03 32.0K
10:48 14.02 14.07 14.02 14.07 15.9K
10:49 14.02 14.04 13.99 14.02 46.8K
10:50 13.99 14.01 13.99 13.99 35.7K
10:51 13.98 13.98 13.94 13.94 35.4K
10:52 13.94 13.99 13.94 13.97 24.2K
10:53 13.94 13.97 13.93 13.93 21.1K
10:54 13.97 14.02 13.97 13.98 15.0K
10:55 13.98 13.98 13.90 13.92 18.7K
10:56 13.94 13.94 13.88 13.88 44.6K
10:57 13.88 13.88 13.82 13.82 21.6K
10:58 13.83 13.89 13.82 13.87 55.1K
10:59 13.87 13.88 13.87 13.88 26.3K
11:00 13.87 13.89 13.87 13.89 12.2K
11:01 13.96 13.97 13.90 13.90 16.3K
11:02 13.91 13.93 13.91 13.93 5.9K
11:03 13.94 13.95 13.91 13.95 61.4K
11:04 13.97 13.97 13.94 13.95 45.5K
11:05 13.96 13.96 13.90 13.93 15.0K
11:06 13.90 13.94 13.89 13.92 40.6K
11:07 13.93 13.93 13.91 13.91 4.1K
11:08 13.92 13.92 13.87 13.89 14.9K
11:09 13.88 13.90 13.88 13.90 37.7K
11:10 13.89 13.94 13.89 13.94 16.2K
11:11 13.91 13.91 13.86 13.86 11.1K
11:12 13.88 13.90 13.87 13.90 12.1K
11:13 13.91 13.91 13.90 13.90 12.2K
11:14 13.93 13.93 13.93 13.93 11.7K
11:15 13.93 13.93 13.88 13.92 63.2K
11:16 13.91 13.93 13.89 13.89 19.8K
11:17 13.90 13.91 13.89 13.89 14.1K
11:18 13.90 13.94 13.90 13.94 36.3K
11:19 13.94 13.96 13.94 13.94 18.4K
11:20 13.93 13.94 13.91 13.94 8.0K
11:21 13.91 13.91 13.88 13.88 15.5K
11:22 13.86 13.86 13.84 13.85 55.8K
11:23 13.82 13.82 13.77 13.80 108.8K
11:24 13.84 13.86 13.83 13.86 11.6K
11:25 13.86 13.90 13.85 13.90 7.5K
11:26 13.92 13.93 13.90 13.90 26.4K
11:27 13.87 13.87 13.82 13.83 11.4K
11:28 13.83 13.83 13.80 13.81 26.3K
11:29 13.82 13.84 13.79 13.79 27.4K
11:30 13.79 13.90 13.79 13.90 17.9K
11:31 13.88 13.98 13.88 13.94 27.2K
11:32 13.94 13.94 13.88 13.88 28.6K
11:33 13.88 13.90 13.87 13.87 13.2K
11:34 13.84 13.88 13.84 13.85 14.8K
11:35 13.85 13.91 13.85 13.91 10.6K
11:36 13.90 13.90 13.83 13.83 15.9K
11:37 13.83 13.86 13.81 13.81 12.6K
11:38 13.81 13.81 13.75 13.75 17.6K
11:39 13.75 13.79 13.75 13.78 19.6K
11:40 13.77 13.77 13.73 13.73 45.9K
11:41 13.70 13.71 13.69 13.71 44.9K
11:42 13.73 13.73 13.68 13.72 17.3K
11:43 13.69 13.71 13.69 13.71 16.2K
11:44 13.70 13.70 13.66 13.66 13.5K
11:45 13.68 13.71 13.68 13.71 6.9K
11:46 13.72 13.75 13.72 13.75 15.5K
11:47 13.79 13.79 13.75 13.78 24.4K
11:48 13.76 13.79 13.75 13.79 16.3K
11:49 13.78 13.79 13.77 13.78 22.7K
11:50 13.78 13.80 13.75 13.75 28.4K
11:51 13.76 13.76 13.73 13.75 26.3K
11:52 13.75 13.75 13.70 13.73 15.2K
11:53 13.71 13.73 13.70 13.71 17.8K
11:54 13.73 13.75 13.73 13.75 27.2K
11:55 13.77 13.79 13.75 13.76 21.5K
11:56 13.76 13.78 13.75 13.75 15.3K
11:57 13.75 13.77 13.75 13.76 13.3K
11:58 13.74 13.74 13.71 13.73 37.1K
11:59 13.70 13.71 13.70 13.71 16.8K
12:00 13.68 13.71 13.68 13.68 14.4K
12:01 13.67 13.72 13.67 13.71 26.0K
12:02 13.69 13.73 13.68 13.72 64.6K
12:03 13.73 13.73 13.70 13.70 18.4K
12:04 13.67 13.68 13.66 13.66 21.4K
12:05 13.66 13.68 13.59 13.59 49.6K
12:06 13.58 13.59 13.58 13.58 36.7K
12:07 13.58 13.58 13.52 13.52 18.4K
12:08 13.52 13.56 13.52 13.56 23.8K
12:09 13.55 13.58 13.55 13.58 24.0K
12:10 13.58 13.61 13.56 13.61 36.9K
12:11 13.60 13.63 13.60 13.63 50.3K
12:12 13.61 13.62 13.59 13.59 29.1K
12:13 13.58 13.58 13.53 13.53 14.9K
12:14 13.56 13.56 13.55 13.56 13.0K
12:15 13.57 13.57 13.48 13.49 45.5K
12:16 13.51 13.54 13.51 13.53 17.7K
12:17 13.52 13.52 13.51 13.52 51.1K
12:18 13.52 13.52 13.46 13.49 70.9K
12:19 13.49 13.56 13.49 13.56 49.8K
12:20 13.58 13.60 13.56 13.59 25.3K
12:21 13.60 13.69 13.60 13.69 42.7K
12:22 13.72 13.76 13.72 13.74 58.0K
12:23 13.73 13.77 13.73 13.76 60.0K
12:24 13.75 13.75 13.73 13.73 19.1K
12:25 13.73 13.74 13.63 13.64 59.4K
12:26 13.60 13.60 13.57 13.60 63.4K
12:27 13.57 13.61 13.57 13.60 55.9K
12:28 13.55 13.60 13.55 13.56 38.7K
12:29 13.55 13.56 13.52 13.52 47.4K
12:30 13.59 13.59 13.47 13.47 83.2K
12:31 13.49 13.56 13.49 13.56 149.1K
12:32 13.57 13.57 13.53 13.53 66.2K
12:33 13.53 13.53 13.48 13.48 93.1K
12:34 13.34 13.34 11.72 11.72 1,905.2K
12:35 11.72 11.72 11.72 11.72 9.8K
12:36 11.72 11.72 11.72 11.72 0.0K
12:37 11.72 11.72 11.72 11.72 0.0K
12:38 11.72 11.72 11.72 11.72 0.0K
12:39 11.72 11.72 11.72 11.72 0.0K
12:40 11.72 12.89 11.72 12.31 1,209.3K
12:41 12.49 12.99 12.22 12.68 891.3K
12:42 12.69 13.21 12.69 13.12 701.2K
12:43 13.10 13.38 13.06 13.06 499.4K
12:44 13.20 13.26 12.89 12.89 321.9K
12:45 12.88 12.88 12.63 12.72 442.5K
12:46 12.68 12.68 12.42 12.51 710.5K
12:47 12.51 12.57 12.32 12.45 311.0K
12:48 12.44 12.56 12.42 12.53 296.1K
12:49 12.62 12.78 12.62 12.68 202.3K
12:50 12.71 12.71 12.57 12.59 219.5K
12:51 12.56 12.56 12.37 12.53 189.6K
12:52 12.55 12.56 12.54 12.55 76.2K
12:53 12.52 12.58 12.49 12.58 163.3K
12:54 12.48 12.54 12.11 12.11 421.4K
12:55 11.81 11.90 11.13 11.43 1,892.5K
12:56 11.38 11.69 11.23 11.69 778.5K
12:57 11.61 11.95 11.61 11.95 358.7K
12:58 11.90 12.13 11.75 11.95 411.7K
12:59 11.84 11.99 11.78 11.81 269.8K
13:00 11.72 11.80 11.72 11.79 194.3K
13:01 11.75 12.08 11.75 11.95 228.3K
13:02 12.04 12.04 11.91 11.99 169.8K
13:03 11.86 11.86 11.71 11.80 161.9K
13:04 11.80 11.80 11.59 11.59 143.4K
13:05 11.62 11.67 11.45 11.45 281.7K
13:06 11.35 11.35 11.09 11.09 750.7K
13:07 11.14 11.25 11.12 11.25 495.3K
13:08 11.26 11.34 11.26 11.27 242.5K
13:09 11.36 11.41 11.26 11.26 260.4K
13:10 11.33 11.37 11.27 11.27 180.4K
13:11 11.38 11.38 11.28 11.31 182.3K
13:12 11.30 11.37 11.21 11.31 183.2K
13:13 11.30 11.52 11.30 11.48 259.8K
13:14 11.52 11.59 11.46 11.59 193.3K
13:15 11.70 11.70 11.67 11.68 148.4K
13:16 11.69 11.77 11.69 11.77 112.3K
13:17 11.81 11.81 11.64 11.64 136.6K
13:18 11.62 11.62 11.60 11.62 129.4K
13:19 11.60 11.63 11.45 11.56 149.3K
13:20 11.55 11.58 11.46 11.46 107.6K
13:21 11.48 11.56 11.45 11.56 202.3K
13:22 11.63 11.66 11.55 11.55 146.2K
13:23 11.57 11.61 11.51 11.61 123.6K
13:24 11.50 11.50 11.29 11.29 225.9K
13:25 11.30 11.30 11.20 11.28 156.1K
13:26 11.28 11.39 11.28 11.30 118.6K
13:27 11.32 11.32 11.23 11.29 110.0K
13:28 11.26 11.35 11.24 11.35 141.7K
13:29 11.37 11.52 11.37 11.45 133.1K
13:30 11.51 11.54 11.48 11.48 70.9K
13:31 11.46 11.48 11.43 11.43 108.5K
13:32 11.50 11.64 11.46 11.61 143.3K
13:33 11.64 11.64 11.61 11.62 42.6K
13:34 11.62 11.68 11.62 11.68 90.7K
13:35 11.66 11.69 11.65 11.68 113.7K
13:36 11.67 11.67 11.62 11.65 66.0K
13:37 11.61 11.61 11.57 11.61 89.8K
13:38 11.61 11.61 11.59 11.59 72.7K
13:39 11.52 11.58 11.52 11.54 127.5K
13:40 11.57 11.57 11.42 11.42 77.6K
13:41 11.40 11.50 11.40 11.48 129.9K
13:42 11.50 11.54 11.44 11.54 125.4K
13:43 11.55 11.55 11.50 11.52 42.9K
13:44 11.45 11.55 11.45 11.51 69.1K
13:45 11.51 11.53 11.45 11.50 69.6K
13:46 11.50 11.52 11.49 11.52 146.5K
13:47 11.48 11.53 11.48 11.50 60.3K
13:48 11.50 11.50 11.41 11.46 178.0K
13:49 11.49 11.49 11.41 11.45 46.3K
13:50 11.39 11.39 11.23 11.23 170.6K
13:51 11.26 11.26 11.22 11.22 115.0K
13:52 11.27 11.35 11.27 11.34 91.3K
13:53 11.38 11.48 11.38 11.48 95.9K
13:54 11.46 11.50 11.45 11.45 56.0K
13:55 11.46 11.53 11.46 11.51 55.3K
13:56 11.51 11.53 11.49 11.49 43.4K
13:57 11.47 11.47 11.38 11.38 125.9K
13:58 11.36 11.41 11.32 11.32 73.5K
13:59 11.31 11.34 11.29 11.32 105.8K
14:00 11.33 11.38 11.33 11.35 28.5K
14:01 11.43 11.53 11.43 11.52 293.6K
14:02 11.48 11.50 11.48 11.48 95.5K
14:03 11.47 11.54 11.47 11.54 49.2K
14:04 11.54 11.61 11.53 11.61 70.3K
14:05 11.62 11.65 11.62 11.65 39.0K
14:06 11.66 11.66 11.60 11.60 69.5K
14:07 11.57 11.61 11.57 11.61 57.8K
14:08 11.62 11.62 11.59 11.59 27.9K
14:09 11.60 11.63 11.60 11.62 95.2K
14:10 11.60 11.61 11.58 11.61 48.0K
14:11 11.59 11.65 11.59 11.64 35.0K
14:12 11.62 11.62 11.56 11.59 28.8K
14:13 11.57 11.57 11.54 11.55 39.7K
14:14 11.50 11.50 11.48 11.50 139.6K
14:15 11.51 11.52 11.50 11.50 32.3K
14:16 11.51 11.53 11.51 11.53 46.0K
14:17 11.50 11.51 11.50 11.51 42.0K
14:18 11.50 11.55 11.50 11.55 44.2K
14:19 11.51 11.52 11.49 11.50 47.8K
14:20 11.49 11.51 11.48 11.51 62.7K
14:21 11.52 11.52 11.44 11.51 140.3K
14:22 11.55 11.56 11.51 11.51 63.5K
14:23 11.52 11.62 11.50 11.62 121.1K
14:24 11.62 11.62 11.51 11.51 272.2K
14:25 11.54 11.55 11.51 11.54 46.6K
14:26 11.54 11.54 11.50 11.50 61.5K
14:27 11.51 11.53 11.50 11.53 63.8K
14:28 11.52 11.56 11.51 11.56 64.5K
14:29 11.55 11.60 11.55 11.60 63.2K
14:30 11.59 11.59 11.57 11.57 43.6K
14:31 11.58 11.68 11.58 11.63 93.0K
14:32 11.64 11.65 11.59 11.59 53.3K
14:33 11.64 11.69 11.64 11.65 77.1K
14:34 11.65 11.67 11.65 11.65 30.2K
14:35 11.67 11.70 11.66 11.67 98.7K
14:36 11.65 11.66 11.64 11.65 34.5K
14:37 11.64 11.69 11.64 11.66 82.9K
14:38 11.67 11.67 11.65 11.66 68.2K
14:39 11.67 11.69 11.63 11.69 46.8K
14:40 11.67 11.68 11.67 11.67 25.8K
14:41 11.66 11.70 11.66 11.70 54.8K
14:42 11.72 11.78 11.70 11.78 43.4K
14:43 11.79 11.87 11.79 11.87 78.0K
14:44 11.81 11.83 11.76 11.76 95.4K
14:45 11.77 11.77 11.64 11.64 86.3K
14:46 11.65 11.65 11.60 11.64 86.0K
14:47 11.64 11.67 11.64 11.65 31.6K
14:48 11.65 11.65 11.62 11.62 16.2K
14:49 11.64 11.84 11.64 11.84 70.0K
14:50 11.83 11.83 11.78 11.78 34.3K
14:51 11.80 11.88 11.80 11.84 107.7K
14:52 11.81 11.86 11.81 11.84 33.0K
14:53 11.88 11.88 11.85 11.87 39.1K
14:54 11.86 11.87 11.78 11.79 78.1K
14:55 11.76 11.76 11.70 11.70 34.4K
14:56 11.65 11.65 11.54 11.54 85.8K
14:57 11.53 11.55 11.52 11.54 17.2K
14:58 11.56 11.56 11.45 11.45 51.6K
14:59 11.44 11.44 11.28 11.28 79.1K
15:00 11.22 11.22 10.36 10.36 590.3K
15:01 10.36 10.36 10.36 10.36 0.0K
15:02 10.36 10.36 10.36 10.36 0.0K
15:03 10.36 10.36 10.36 10.36 0.0K
15:04 10.36 10.36 10.36 10.36 0.0K
15:05 10.35 10.75 10.35 10.51 493.6K
15:06 10.58 10.86 10.51 10.86 333.6K
15:07 10.75 11.11 10.74 10.98 310.5K
15:08 10.96 11.01 10.91 11.01 116.7K
15:09 11.01 11.14 10.95 10.97 184.5K
15:10 10.98 11.09 10.98 11.02 89.0K
15:11 11.04 11.25 11.04 11.25 132.0K
15:12 11.21 11.28 11.17 11.25 122.6K
15:13 11.26 11.32 11.23 11.23 101.6K
15:14 11.26 11.26 11.21 11.26 81.6K
15:15 11.27 11.31 11.26 11.27 57.5K
15:16 11.26 11.33 11.25 11.25 80.5K
15:17 11.27 11.28 11.20 11.20 164.1K
15:18 11.21 11.31 11.21 11.25 66.4K
15:19 11.27 11.27 11.25 11.25 30.3K
15:20 11.25 11.29 11.22 11.25 60.9K
15:21 11.25 11.30 11.17 11.20 80.1K
15:22 11.20 11.24 11.07 11.18 122.2K
15:23 11.18 11.19 11.08 11.10 44.4K
15:24 11.08 11.15 11.08 11.08 69.1K
15:25 11.06 11.06 11.01 11.02 103.0K
15:26 11.06 11.08 10.97 11.08 164.6K
15:27 11.08 11.20 11.06 11.18 141.9K
15:28 11.11 11.23 11.11 11.20 59.3K
15:29 11.21 11.26 11.21 11.25 128.3K
15:30 11.23 11.27 11.21 11.27 47.8K
15:31 11.27 11.29 11.24 11.27 161.7K
15:32 11.27 11.30 11.25 11.26 65.7K
15:33 11.26 11.28 11.23 11.25 54.7K
15:34 11.26 11.30 11.23 11.23 47.2K
15:35 11.23 11.26 11.21 11.23 64.4K
15:36 11.23 11.28 11.21 11.27 61.2K
15:37 11.27 11.32 11.25 11.29 34.8K
15:38 11.28 11.29 11.25 11.28 21.7K
15:39 11.28 11.28 11.25 11.26 39.1K
15:40 11.28 11.28 11.21 11.24 72.9K
15:41 11.23 11.26 11.21 11.25 76.6K
15:42 11.25 11.34 11.24 11.32 86.3K
15:43 11.32 11.43 11.32 11.41 96.1K
15:44 11.41 11.55 11.41 11.52 98.1K
15:45 11.54 11.62 11.50 11.50 116.7K
15:46 11.49 11.51 11.38 11.43 324.1K
15:47 11.43 11.43 11.34 11.34 60.4K
15:48 11.34 11.35 11.29 11.29 60.1K
15:49 11.27 11.37 11.27 11.37 94.6K
15:50 11.37 11.41 11.34 11.41 100.7K
15:51 11.43 11.43 11.31 11.31 75.2K
15:52 11.33 11.38 11.32 11.35 111.7K
15:53 11.35 11.35 11.20 11.20 110.9K
15:54 11.20 11.29 11.14 11.26 264.5K
15:55 11.26 11.28 11.21 11.24 104.4K
15:56 11.24 11.24 11.14 11.14 215.2K
15:57 11.14 11.20 11.09 11.20 200.0K
15:58 11.20 11.20 11.16 11.16 122.0K
15:59 11.17 11.20 11.16 11.18 291.4K
16:00 11.17 11.35 7.01 11.26 11,156.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available