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 7.26 8.15 6.73 7.99 8,224.4K
09:32 7.92 8.30 7.89 8.17 873.4K
09:33 8.04 8.35 8.04 8.27 921.3K
09:34 8.41 8.44 8.36 8.39 722.5K
09:35 8.33 8.36 8.28 8.31 542.5K
09:36 8.38 8.38 8.24 8.24 494.7K
09:37 8.22 8.26 8.08 8.10 478.4K
09:38 8.13 8.16 8.12 8.14 404.8K
09:39 8.14 8.34 8.14 8.28 456.2K
09:40 8.31 8.60 8.24 8.58 494.8K
09:41 8.57 8.67 8.51 8.51 676.8K
09:42 8.46 8.59 8.46 8.57 399.2K
09:43 8.56 8.59 8.49 8.53 333.5K
09:44 8.53 8.70 8.53 8.70 465.6K
09:45 8.65 8.78 8.65 8.72 357.3K
09:46 8.79 8.87 8.74 8.74 431.5K
09:47 8.87 8.95 8.82 8.82 562.8K
09:48 9.02 9.08 8.98 9.01 868.6K
09:49 9.14 9.14 8.86 8.86 660.7K
09:50 8.97 8.97 8.72 8.73 487.4K
09:51 8.79 8.89 8.74 8.89 499.7K
09:52 8.78 8.78 8.53 8.53 672.6K
09:53 8.73 8.76 8.63 8.71 255.3K
09:54 8.80 8.95 8.80 8.95 331.0K
09:55 8.98 8.99 8.92 8.92 393.6K
09:56 8.97 8.99 8.95 8.95 224.8K
09:57 8.82 8.88 8.80 8.80 209.3K
09:58 8.78 8.87 8.76 8.76 216.2K
09:59 8.77 8.77 8.64 8.64 204.8K
10:00 8.74 8.74 8.64 8.66 250.7K
10:01 8.56 8.60 8.55 8.57 329.0K
10:02 8.60 8.80 8.60 8.80 194.8K
10:03 8.75 8.80 8.72 8.72 231.5K
10:04 8.73 8.83 8.72 8.79 201.2K
10:05 8.84 8.84 8.73 8.73 100.0K
10:06 8.68 8.81 8.68 8.80 216.5K
10:07 8.81 8.81 8.75 8.78 206.0K
10:08 8.85 8.88 8.82 8.85 213.0K
10:09 8.90 8.91 8.87 8.87 171.0K
10:10 8.87 8.98 8.87 8.96 320.4K
10:11 8.98 8.98 8.91 8.95 215.0K
10:12 8.94 8.98 8.94 8.98 141.3K
10:13 8.86 9.09 8.86 9.09 305.5K
10:14 9.08 9.08 8.94 9.03 280.5K
10:15 8.96 9.05 8.96 9.03 165.1K
10:16 9.04 9.21 8.97 9.21 291.5K
10:17 9.10 9.18 9.10 9.13 245.6K
10:18 9.13 9.19 9.06 9.06 189.7K
10:19 9.07 9.21 9.07 9.21 176.3K
10:20 9.19 9.24 9.12 9.23 246.2K
10:21 9.13 9.22 9.13 9.17 251.3K
10:22 9.17 9.25 9.17 9.22 163.1K
10:23 9.22 9.33 9.22 9.29 240.8K
10:24 9.29 9.50 9.29 9.43 403.6K
10:25 9.51 9.52 9.45 9.48 310.9K
10:26 9.37 9.37 9.30 9.37 224.0K
10:27 9.36 9.39 9.32 9.32 154.1K
10:28 9.29 9.29 9.22 9.23 196.4K
10:29 9.16 9.16 9.06 9.07 260.1K
10:30 9.13 9.19 9.13 9.19 169.5K
10:31 9.19 9.23 9.13 9.23 167.0K
10:32 9.15 9.15 8.98 8.98 313.5K
10:33 8.93 8.97 8.90 8.90 224.5K
10:34 8.90 8.90 8.78 8.82 235.7K
10:35 8.81 8.87 8.74 8.87 220.5K
10:36 8.84 8.86 8.82 8.83 80.2K
10:37 8.84 8.88 8.81 8.88 145.3K
10:38 8.83 8.95 8.83 8.95 130.9K
10:39 8.95 8.95 8.83 8.87 115.2K
10:40 8.85 8.87 8.74 8.74 115.0K
10:41 8.74 8.74 8.67 8.67 142.6K
10:42 8.64 8.68 8.57 8.57 191.2K
10:43 8.61 8.73 8.61 8.72 103.9K
10:44 8.63 8.77 8.63 8.77 189.8K
10:45 8.84 8.91 8.84 8.89 128.7K
10:46 8.84 8.85 8.79 8.79 112.3K
10:47 8.81 8.83 8.72 8.72 188.2K
10:48 8.74 8.76 8.71 8.76 111.2K
10:49 8.77 8.80 8.75 8.78 41.3K
10:50 8.88 9.01 8.88 8.98 93.2K
10:51 8.97 8.97 8.85 8.86 87.9K
10:52 8.89 8.92 8.85 8.92 44.6K
10:53 8.96 9.02 8.94 8.94 58.8K
10:54 8.97 8.97 8.92 8.95 50.7K
10:55 9.00 9.02 8.98 8.98 75.7K
10:56 8.99 8.99 8.91 8.91 49.8K
10:57 8.93 8.95 8.92 8.95 23.8K
10:58 8.91 8.91 8.86 8.89 52.2K
10:59 8.90 8.90 8.86 8.90 30.3K
11:00 8.90 8.93 8.87 8.91 98.0K
11:01 8.88 8.88 8.84 8.84 75.9K
11:02 8.82 8.88 8.82 8.85 52.1K
11:03 8.85 8.85 8.83 8.84 57.6K
11:04 8.85 8.90 8.84 8.90 43.5K
11:05 8.95 9.00 8.94 8.97 128.1K
11:06 8.99 8.99 8.92 8.96 63.8K
11:07 8.98 9.05 8.96 9.05 46.9K
11:08 9.01 9.03 8.99 8.99 87.1K
11:09 8.98 8.98 8.95 8.95 54.5K
11:10 9.01 9.03 8.97 9.03 89.7K
11:11 9.06 9.06 8.96 8.96 81.8K
11:12 8.98 9.00 8.98 8.98 25.6K
11:13 8.98 8.98 8.94 8.94 52.2K
11:14 8.95 8.96 8.91 8.95 66.8K
11:15 8.94 8.95 8.86 8.86 64.8K
11:16 8.85 8.91 8.85 8.88 69.2K
11:17 8.85 8.85 8.77 8.77 63.3K
11:18 8.77 8.77 8.72 8.76 83.6K
11:19 8.78 8.78 8.72 8.77 79.8K
11:20 8.80 8.82 8.79 8.79 88.2K
11:21 8.79 8.79 8.74 8.76 43.9K
11:22 8.74 8.79 8.74 8.78 69.5K
11:23 8.81 8.87 8.80 8.87 53.7K
11:24 8.84 8.94 8.84 8.93 67.9K
11:25 8.91 8.92 8.85 8.85 36.7K
11:26 8.87 8.88 8.85 8.86 52.3K
11:27 8.85 8.85 8.81 8.83 63.5K
11:28 8.85 8.85 8.81 8.81 42.6K
11:29 8.83 8.83 8.78 8.78 33.9K
11:30 8.76 8.80 8.75 8.79 48.7K
11:31 8.82 8.83 8.78 8.80 58.7K
11:32 8.78 8.78 8.71 8.73 95.5K
11:33 8.73 8.76 8.72 8.74 86.0K
11:34 8.80 8.80 8.74 8.74 60.7K
11:35 8.76 8.76 8.69 8.71 83.1K
11:36 8.71 8.71 8.64 8.66 162.6K
11:37 8.71 8.71 8.66 8.68 138.5K
11:38 8.69 8.69 8.62 8.64 103.9K
11:39 8.65 8.65 8.56 8.56 141.0K
11:40 8.54 8.54 8.46 8.47 257.7K
11:41 8.48 8.50 8.44 8.45 165.6K
11:42 8.41 8.41 8.39 8.40 132.9K
11:43 8.43 8.44 8.34 8.34 151.8K
11:44 8.33 8.33 8.30 8.33 104.3K
11:45 8.37 8.42 8.37 8.41 98.4K
11:46 8.42 8.43 8.37 8.38 72.4K
11:47 8.38 8.41 8.38 8.40 84.8K
11:48 8.37 8.37 8.31 8.35 252.6K
11:49 8.36 8.36 8.32 8.32 60.5K
11:50 8.29 8.35 8.29 8.35 94.9K
11:51 8.35 8.35 8.30 8.30 66.0K
11:52 8.32 8.32 8.28 8.29 56.8K
11:53 8.32 8.32 8.28 8.28 107.1K
11:54 8.27 8.30 8.21 8.24 296.8K
11:55 8.24 8.38 8.24 8.38 181.2K
11:56 8.40 8.40 8.36 8.38 209.1K
11:57 8.41 8.41 8.38 8.39 35.8K
11:58 8.37 8.37 8.35 8.35 63.0K
11:59 8.34 8.34 8.32 8.32 39.8K
12:00 8.33 8.36 8.33 8.36 88.6K
12:01 8.39 8.44 8.38 8.41 152.1K
12:02 8.43 8.54 8.43 8.54 140.7K
12:03 8.54 8.59 8.54 8.55 205.6K
12:04 8.55 8.62 8.55 8.59 84.9K
12:05 8.64 8.64 8.55 8.55 73.9K
12:06 8.55 8.58 8.53 8.53 75.0K
12:07 8.52 8.52 8.44 8.46 187.6K
12:08 8.48 8.50 8.47 8.48 47.2K
12:09 8.49 8.54 8.48 8.48 71.7K
12:10 8.49 8.49 8.46 8.46 40.0K
12:11 8.46 8.51 8.43 8.51 106.9K
12:12 8.46 8.46 8.39 8.39 39.0K
12:13 8.39 8.40 8.38 8.39 32.7K
12:14 8.37 8.42 8.37 8.41 54.6K
12:15 8.44 8.49 8.44 8.49 39.9K
12:16 8.45 8.45 8.41 8.44 43.1K
12:17 8.43 8.43 8.39 8.39 33.2K
12:18 8.40 8.41 8.38 8.38 50.8K
12:19 8.39 8.40 8.36 8.36 36.1K
12:20 8.41 8.43 8.41 8.43 25.0K
12:21 8.45 8.49 8.43 8.45 47.3K
12:22 8.47 8.47 8.41 8.45 33.7K
12:23 8.49 8.52 8.49 8.51 79.4K
12:24 8.50 8.53 8.50 8.50 27.8K
12:25 8.52 8.59 8.52 8.59 145.5K
12:26 8.57 8.63 8.57 8.61 115.9K
12:27 8.62 8.62 8.53 8.53 46.9K
12:28 8.56 8.57 8.56 8.57 28.6K
12:29 8.55 8.56 8.53 8.55 26.6K
12:30 8.55 8.58 8.55 8.57 29.5K
12:31 8.54 8.55 8.53 8.53 26.4K
12:32 8.52 8.52 8.46 8.46 92.6K
12:33 8.48 8.53 8.48 8.53 35.3K
12:34 8.53 8.61 8.53 8.61 28.8K
12:35 8.62 8.72 8.61 8.61 130.7K
12:36 8.61 8.61 8.58 8.58 53.8K
12:37 8.56 8.61 8.56 8.61 55.1K
12:38 8.61 8.66 8.61 8.66 28.6K
12:39 8.61 8.66 8.61 8.66 72.0K
12:40 8.67 8.71 8.67 8.71 111.4K
12:41 8.70 8.71 8.69 8.70 110.2K
12:42 8.70 8.70 8.66 8.70 138.3K
12:43 8.70 8.71 8.64 8.69 51.4K
12:44 8.68 8.73 8.68 8.73 51.7K
12:45 8.74 8.75 8.73 8.74 65.5K
12:46 8.73 8.74 8.70 8.74 82.1K
12:47 8.72 8.72 8.68 8.68 32.6K
12:48 8.72 8.72 8.60 8.60 75.5K
12:49 8.63 8.63 8.58 8.60 69.1K
12:50 8.59 8.59 8.53 8.54 74.9K
12:51 8.54 8.54 8.52 8.54 33.7K
12:52 8.55 8.59 8.53 8.58 67.6K
12:53 8.60 8.65 8.60 8.65 37.0K
12:54 8.63 8.68 8.62 8.67 39.5K
12:55 8.66 8.75 8.66 8.75 41.6K
12:56 8.75 8.77 8.67 8.67 80.4K
12:57 8.67 8.67 8.59 8.61 69.2K
12:58 8.59 8.59 8.55 8.55 34.1K
12:59 8.55 8.55 8.42 8.42 100.0K
13:00 8.47 8.50 8.46 8.47 72.9K
13:01 8.46 8.52 8.46 8.51 44.2K
13:02 8.54 8.62 8.54 8.59 39.7K
13:03 8.60 8.63 8.58 8.63 37.8K
13:04 8.61 8.63 8.61 8.62 20.8K
13:05 8.67 8.70 8.67 8.69 62.2K
13:06 8.71 8.87 8.71 8.87 104.5K
13:07 8.82 8.82 8.78 8.79 78.7K
13:08 8.79 8.82 8.79 8.79 18.8K
13:09 8.78 8.82 8.78 8.82 74.4K
13:10 8.84 8.84 8.73 8.74 60.4K
13:11 8.74 8.75 8.73 8.74 25.7K
13:12 8.73 8.73 8.68 8.69 49.1K
13:13 8.71 8.77 8.71 8.76 23.7K
13:14 8.77 8.77 8.75 8.77 14.0K
13:15 8.79 8.82 8.79 8.81 39.0K
13:16 8.80 8.80 8.76 8.76 30.1K
13:17 8.79 8.79 8.75 8.77 15.8K
13:18 8.77 8.77 8.74 8.76 26.4K
13:19 8.79 8.79 8.76 8.78 29.2K
13:20 8.76 8.77 8.74 8.74 24.7K
13:21 8.75 8.79 8.75 8.79 46.8K
13:22 8.76 8.76 8.74 8.75 29.4K
13:23 8.74 8.76 8.74 8.75 21.3K
13:24 8.74 8.75 8.71 8.71 34.0K
13:25 8.71 8.71 8.68 8.69 42.4K
13:26 8.69 8.70 8.65 8.66 76.1K
13:27 8.66 8.70 8.66 8.70 20.3K
13:28 8.68 8.69 8.68 8.68 13.7K
13:29 8.68 8.68 8.66 8.66 22.6K
13:30 8.68 8.68 8.65 8.66 14.7K
13:31 8.62 8.67 8.62 8.67 22.4K
13:32 8.66 8.66 8.63 8.64 30.9K
13:33 8.66 8.66 8.64 8.64 27.5K
13:34 8.68 8.68 8.64 8.64 13.0K
13:35 8.67 8.68 8.67 8.67 29.8K
13:36 8.67 8.67 8.64 8.64 34.1K
13:37 8.62 8.66 8.62 8.66 23.4K
13:38 8.67 8.76 8.67 8.76 74.8K
13:39 8.73 8.74 8.72 8.74 47.3K
13:40 8.72 8.76 8.72 8.76 33.1K
13:41 8.75 8.79 8.75 8.76 21.4K
13:42 8.76 8.76 8.75 8.75 15.2K
13:43 8.76 8.78 8.72 8.72 19.0K
13:44 8.72 8.74 8.71 8.71 21.9K
13:45 8.71 8.75 8.71 8.75 21.3K
13:46 8.75 8.75 8.73 8.74 8.4K
13:47 8.75 8.75 8.73 8.75 17.3K
13:48 8.77 8.82 8.75 8.81 51.0K
13:49 8.80 8.80 8.74 8.75 34.0K
13:50 8.74 8.74 8.69 8.69 35.6K
13:51 8.70 8.70 8.67 8.68 19.1K
13:52 8.67 8.69 8.67 8.69 34.7K
13:53 8.75 8.75 8.70 8.70 32.0K
13:54 8.70 8.71 8.69 8.71 12.1K
13:55 8.71 8.73 8.70 8.72 26.1K
13:56 8.70 8.72 8.70 8.70 15.8K
13:57 8.70 8.73 8.69 8.69 12.4K
13:58 8.69 8.72 8.67 8.72 29.4K
13:59 8.72 8.72 8.69 8.71 43.1K
14:00 8.71 8.72 8.70 8.70 13.3K
14:01 8.70 8.70 8.66 8.66 38.1K
14:02 8.63 8.65 8.61 8.62 48.0K
14:03 8.63 8.63 8.61 8.63 42.4K
14:04 8.64 8.64 8.58 8.58 19.9K
14:05 8.58 8.58 8.54 8.54 44.9K
14:06 8.54 8.56 8.51 8.51 41.4K
14:07 8.50 8.50 8.47 8.47 42.9K
14:08 8.47 8.47 8.45 8.45 97.7K
14:09 8.45 8.51 8.45 8.50 42.2K
14:10 8.50 8.51 8.50 8.50 62.0K
14:11 8.51 8.53 8.50 8.53 24.4K
14:12 8.55 8.55 8.53 8.54 20.3K
14:13 8.55 8.56 8.54 8.55 36.4K
14:14 8.55 8.57 8.55 8.56 21.2K
14:15 8.56 8.59 8.56 8.58 42.4K
14:16 8.58 8.61 8.58 8.61 28.2K
14:17 8.61 8.61 8.57 8.57 43.3K
14:18 8.58 8.59 8.58 8.58 17.7K
14:19 8.57 8.60 8.57 8.60 123.9K
14:20 8.62 8.63 8.60 8.61 18.5K
14:21 8.60 8.65 8.60 8.63 32.7K
14:22 8.61 8.62 8.60 8.61 30.6K
14:23 8.63 8.69 8.62 8.69 88.8K
14:24 8.71 8.73 8.70 8.70 44.0K
14:25 8.69 8.70 8.66 8.67 27.1K
14:26 8.66 8.66 8.63 8.65 15.9K
14:27 8.63 8.63 8.60 8.61 26.2K
14:28 8.60 8.70 8.60 8.70 84.4K
14:29 8.67 8.73 8.67 8.72 37.7K
14:30 8.72 8.75 8.72 8.74 76.1K
14:31 8.74 8.74 8.66 8.68 216.5K
14:32 8.67 8.69 8.67 8.67 18.4K
14:33 8.67 8.71 8.66 8.69 16.7K
14:34 8.67 8.67 8.66 8.67 16.8K
14:35 8.68 8.69 8.68 8.69 28.3K
14:36 8.71 8.71 8.67 8.67 10.5K
14:37 8.66 8.66 8.64 8.65 39.3K
14:38 8.67 8.67 8.64 8.66 29.0K
14:39 8.65 8.69 8.65 8.68 20.5K
14:40 8.68 8.70 8.67 8.70 34.1K
14:41 8.67 8.69 8.67 8.69 27.7K
14:42 8.70 8.73 8.70 8.73 25.3K
14:43 8.74 8.74 8.66 8.66 67.2K
14:44 8.67 8.67 8.59 8.59 104.2K
14:45 8.60 8.63 8.60 8.62 29.3K
14:46 8.60 8.60 8.57 8.60 125.0K
14:47 8.59 8.61 8.59 8.61 40.9K
14:48 8.61 8.66 8.61 8.65 46.0K
14:49 8.65 8.67 8.64 8.65 84.0K
14:50 8.66 8.70 8.66 8.69 81.1K
14:51 8.71 8.72 8.68 8.72 62.7K
14:52 8.73 8.73 8.71 8.73 36.5K
14:53 8.73 8.73 8.67 8.69 25.4K
14:54 8.70 8.70 8.69 8.70 14.8K
14:55 8.72 8.72 8.71 8.72 77.5K
14:56 8.72 8.73 8.72 8.72 27.4K
14:57 8.76 8.82 8.76 8.82 119.5K
14:58 8.80 8.81 8.79 8.81 55.6K
14:59 8.81 8.83 8.79 8.79 59.0K
15:00 8.79 8.79 8.77 8.78 105.7K
15:01 8.78 8.81 8.78 8.79 51.1K
15:02 8.80 8.81 8.76 8.77 64.1K
15:03 8.77 8.78 8.74 8.77 21.0K
15:04 8.76 8.76 8.73 8.74 26.8K
15:05 8.75 8.77 8.74 8.74 13.1K
15:06 8.74 8.76 8.74 8.75 28.8K
15:07 8.75 8.81 8.74 8.81 46.3K
15:08 8.81 8.82 8.81 8.82 17.3K
15:09 8.82 8.87 8.82 8.86 74.5K
15:10 8.87 8.89 8.86 8.89 43.0K
15:11 8.90 8.90 8.85 8.86 59.3K
15:12 8.87 8.92 8.87 8.91 33.7K
15:13 8.90 8.94 8.90 8.92 107.0K
15:14 8.92 8.92 8.91 8.92 32.6K
15:15 8.92 8.93 8.91 8.92 106.4K
15:16 8.92 8.92 8.88 8.89 107.0K
15:17 8.88 8.91 8.88 8.88 89.2K
15:18 8.88 8.93 8.87 8.93 95.4K
15:19 8.93 8.96 8.93 8.93 113.4K
15:20 8.94 8.95 8.91 8.92 54.6K
15:21 8.95 9.01 8.95 8.96 394.3K
15:22 8.96 8.96 8.87 8.90 55.4K
15:23 8.90 8.90 8.84 8.90 24.2K
15:24 8.91 8.91 8.88 8.91 40.1K
15:25 8.91 8.91 8.88 8.89 37.4K
15:26 8.89 8.91 8.89 8.90 40.2K
15:27 8.90 8.90 8.88 8.89 32.9K
15:28 8.88 8.90 8.86 8.87 41.2K
15:29 8.87 8.87 8.84 8.85 41.1K
15:30 8.85 8.88 8.85 8.88 43.2K
15:31 8.88 8.88 8.84 8.85 29.9K
15:32 8.85 8.85 8.79 8.81 71.6K
15:33 8.79 8.85 8.77 8.80 78.3K
15:34 8.81 8.85 8.81 8.82 26.1K
15:35 8.82 8.84 8.82 8.84 27.5K
15:36 8.84 8.85 8.83 8.83 34.4K
15:37 8.86 8.86 8.78 8.79 51.7K
15:38 8.78 8.80 8.78 8.78 29.8K
15:39 8.76 8.81 8.76 8.78 103.6K
15:40 8.77 8.78 8.74 8.77 63.8K
15:41 8.77 8.77 8.73 8.75 21.7K
15:42 8.75 8.75 8.70 8.70 70.9K
15:43 8.71 8.73 8.69 8.73 30.6K
15:44 8.72 8.76 8.72 8.74 46.2K
15:45 8.76 8.77 8.75 8.76 37.4K
15:46 8.76 8.77 8.74 8.76 48.7K
15:47 8.76 8.80 8.76 8.80 38.3K
15:48 8.83 8.85 8.82 8.85 48.9K
15:49 8.85 8.85 8.81 8.82 56.7K
15:50 8.82 8.84 8.81 8.82 69.9K
15:51 8.77 8.77 8.73 8.73 65.5K
15:52 8.73 8.76 8.66 8.66 106.8K
15:53 8.67 8.67 8.64 8.67 88.2K
15:54 8.67 8.67 8.64 8.66 99.6K
15:55 8.66 8.73 8.66 8.73 58.7K
15:56 8.74 8.78 8.72 8.72 100.4K
15:57 8.73 8.75 8.72 8.74 83.8K
15:58 8.74 8.75 8.72 8.74 107.1K
15:59 8.75 8.76 8.73 8.73 130.0K
16:00 8.75 8.83 8.20 8.77 1,460.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available