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 7.79 8.12 7.70 7.82 1,611.0K
09:32 7.78 7.79 7.76 7.76 168.4K
09:33 7.68 7.74 7.60 7.60 352.3K
09:34 7.55 7.63 7.52 7.52 229.9K
09:35 7.42 7.55 7.42 7.53 421.6K
09:36 7.60 7.65 7.60 7.64 136.3K
09:37 7.60 7.60 7.57 7.60 139.9K
09:38 7.58 7.59 7.55 7.57 75.7K
09:39 7.53 7.63 7.53 7.60 92.3K
09:40 7.58 7.61 7.56 7.58 87.6K
09:41 7.56 7.65 7.56 7.63 135.9K
09:42 7.66 7.66 7.57 7.58 192.6K
09:43 7.57 7.61 7.56 7.61 80.1K
09:44 7.63 7.64 7.60 7.62 68.1K
09:45 7.61 7.65 7.58 7.60 125.8K
09:46 7.60 7.63 7.58 7.63 114.5K
09:47 7.63 7.63 7.59 7.60 94.4K
09:48 7.57 7.60 7.57 7.60 36.6K
09:49 7.55 7.55 7.47 7.47 238.0K
09:50 7.44 7.52 7.44 7.50 271.8K
09:51 7.51 7.54 7.51 7.54 137.8K
09:52 7.50 7.52 7.43 7.43 65.0K
09:53 7.45 7.45 7.43 7.43 67.5K
09:54 7.40 7.40 7.36 7.38 218.4K
09:55 7.38 7.38 7.35 7.36 112.0K
09:56 7.38 7.40 7.38 7.39 131.9K
09:57 7.42 7.45 7.42 7.45 82.1K
09:58 7.44 7.46 7.43 7.46 97.3K
09:59 7.46 7.50 7.45 7.50 63.3K
10:00 7.47 7.47 7.45 7.45 51.4K
10:01 7.40 7.40 7.35 7.38 119.0K
10:02 7.36 7.37 7.32 7.32 73.2K
10:03 7.33 7.38 7.30 7.36 153.6K
10:04 7.37 7.38 7.37 7.38 41.1K
10:05 7.37 7.37 7.34 7.35 68.7K
10:06 7.37 7.44 7.37 7.43 76.0K
10:07 7.43 7.45 7.43 7.44 40.7K
10:08 7.46 7.46 7.42 7.43 77.5K
10:09 7.39 7.40 7.36 7.39 67.7K
10:10 7.39 7.43 7.39 7.40 86.8K
10:11 7.39 7.41 7.39 7.41 45.2K
10:12 7.41 7.42 7.39 7.41 50.5K
10:13 7.43 7.44 7.41 7.43 85.5K
10:14 7.43 7.44 7.42 7.42 61.9K
10:15 7.42 7.45 7.41 7.45 45.3K
10:16 7.44 7.50 7.44 7.46 55.9K
10:17 7.48 7.48 7.44 7.44 50.4K
10:18 7.41 7.41 7.36 7.36 78.2K
10:19 7.35 7.38 7.32 7.32 36.9K
10:20 7.31 7.31 7.26 7.26 102.7K
10:21 7.29 7.29 7.25 7.25 87.4K
10:22 7.23 7.25 7.23 7.25 53.8K
10:23 7.26 7.28 7.25 7.27 68.5K
10:24 7.32 7.35 7.31 7.31 58.3K
10:25 7.30 7.30 7.23 7.26 68.9K
10:26 7.26 7.29 7.26 7.28 39.0K
10:27 7.27 7.28 7.23 7.23 56.1K
10:28 7.23 7.24 7.17 7.17 96.0K
10:29 7.17 7.19 7.17 7.18 107.8K
10:30 7.19 7.19 7.09 7.09 208.3K
10:31 7.10 7.11 7.10 7.11 113.6K
10:32 7.15 7.15 7.10 7.11 135.8K
10:33 7.13 7.13 7.10 7.10 210.3K
10:34 7.09 7.09 7.06 7.07 100.8K
10:35 7.05 7.08 7.05 7.08 78.6K
10:36 7.08 7.21 7.08 7.20 276.4K
10:37 7.20 7.28 7.20 7.28 175.3K
10:38 7.29 7.33 7.25 7.25 137.2K
10:39 7.24 7.26 7.22 7.22 48.9K
10:40 7.24 7.24 7.19 7.20 60.2K
10:41 7.20 7.20 7.17 7.17 95.2K
10:42 7.18 7.21 7.18 7.19 65.5K
10:43 7.21 7.21 7.18 7.18 51.6K
10:44 7.16 7.18 7.14 7.17 45.4K
10:45 7.16 7.16 7.13 7.14 42.4K
10:46 7.13 7.15 7.13 7.14 31.6K
10:47 7.15 7.18 7.14 7.18 73.6K
10:48 7.16 7.21 7.16 7.21 14.8K
10:49 7.19 7.23 7.19 7.20 30.6K
10:50 7.18 7.18 7.17 7.18 35.6K
10:51 7.19 7.20 7.17 7.17 18.6K
10:52 7.15 7.15 7.10 7.10 107.3K
10:53 7.10 7.11 7.09 7.09 57.1K
10:54 7.09 7.11 7.09 7.10 28.8K
10:55 7.10 7.10 7.07 7.08 103.8K
10:56 7.09 7.14 7.09 7.14 125.5K
10:57 7.12 7.16 7.12 7.16 106.1K
10:58 7.17 7.17 7.12 7.13 25.9K
10:59 7.09 7.11 7.09 7.10 159.9K
11:00 7.11 7.11 7.10 7.11 42.6K
11:01 7.15 7.16 7.15 7.16 83.8K
11:02 7.17 7.17 7.14 7.15 62.9K
11:03 7.16 7.16 7.13 7.15 103.1K
11:04 7.15 7.16 7.15 7.15 43.1K
11:05 7.15 7.15 7.10 7.10 118.1K
11:06 7.11 7.12 7.09 7.10 42.7K
11:07 7.10 7.12 7.09 7.12 34.4K
11:08 7.13 7.13 7.11 7.12 36.2K
11:09 7.11 7.11 7.03 7.04 117.8K
11:10 7.05 7.08 7.05 7.08 40.1K
11:11 7.06 7.06 7.01 7.04 86.3K
11:12 7.04 7.04 6.97 6.98 235.1K
11:13 6.91 6.96 6.91 6.94 398.9K
11:14 6.96 7.02 6.96 6.98 111.1K
11:15 6.99 7.01 6.98 7.00 64.9K
11:16 7.01 7.05 6.99 7.05 129.3K
11:17 7.03 7.06 7.03 7.06 44.5K
11:18 7.08 7.10 7.05 7.09 52.4K
11:19 7.09 7.10 7.08 7.09 57.4K
11:20 7.07 7.09 7.05 7.08 20.9K
11:21 7.07 7.13 7.07 7.12 42.1K
11:22 7.11 7.11 7.09 7.09 19.7K
11:23 7.09 7.10 7.08 7.08 28.8K
11:24 7.09 7.10 7.07 7.08 17.4K
11:25 7.08 7.16 7.08 7.14 54.1K
11:26 7.13 7.15 7.13 7.14 43.9K
11:27 7.14 7.14 7.11 7.11 48.2K
11:28 7.11 7.12 7.11 7.11 60.0K
11:29 7.10 7.12 7.10 7.12 35.2K
11:30 7.11 7.14 7.11 7.14 22.6K
11:31 7.13 7.16 7.13 7.15 22.1K
11:32 7.17 7.17 7.16 7.17 33.4K
11:33 7.17 7.19 7.17 7.19 25.1K
11:34 7.18 7.22 7.18 7.22 48.0K
11:35 7.22 7.22 7.16 7.16 51.6K
11:36 7.16 7.20 7.16 7.20 27.5K
11:37 7.20 7.21 7.20 7.21 14.9K
11:38 7.20 7.25 7.20 7.24 43.8K
11:39 7.24 7.27 7.24 7.27 85.0K
11:40 7.26 7.26 7.21 7.21 34.9K
11:41 7.22 7.22 7.18 7.18 68.4K
11:42 7.18 7.20 7.17 7.17 43.1K
11:43 7.17 7.20 7.17 7.17 24.8K
11:44 7.17 7.18 7.14 7.14 36.4K
11:45 7.14 7.14 7.11 7.13 33.8K
11:46 7.13 7.19 7.13 7.17 36.7K
11:47 7.18 7.18 7.17 7.18 8.8K
11:48 7.21 7.24 7.21 7.23 41.6K
11:49 7.23 7.25 7.23 7.24 28.4K
11:50 7.24 7.25 7.24 7.24 48.8K
11:51 7.25 7.25 7.22 7.22 22.0K
11:52 7.22 7.22 7.21 7.22 39.1K
11:53 7.21 7.21 7.20 7.20 40.3K
11:54 7.21 7.22 7.21 7.22 6.5K
11:55 7.23 7.24 7.22 7.23 19.1K
11:56 7.23 7.23 7.20 7.21 17.8K
11:57 7.20 7.20 7.17 7.17 11.2K
11:58 7.15 7.16 7.15 7.15 39.5K
11:59 7.16 7.16 7.14 7.15 15.1K
12:00 7.14 7.15 7.13 7.13 100.6K
12:01 7.15 7.18 7.14 7.15 53.7K
12:02 7.17 7.18 7.16 7.17 15.7K
12:03 7.17 7.17 7.14 7.14 33.4K
12:04 7.14 7.15 7.13 7.14 43.8K
12:05 7.13 7.16 7.13 7.13 78.4K
12:06 7.13 7.14 7.13 7.13 47.6K
12:07 7.15 7.15 7.13 7.15 16.5K
12:08 7.15 7.15 7.11 7.13 92.8K
12:09 7.16 7.16 7.13 7.13 16.9K
12:10 7.14 7.15 7.13 7.15 8.0K
12:11 7.15 7.16 7.15 7.15 29.9K
12:12 7.14 7.15 7.14 7.15 35.3K
12:13 7.15 7.17 7.14 7.14 12.7K
12:14 7.14 7.14 7.12 7.12 33.2K
12:15 7.13 7.13 7.12 7.12 13.0K
12:16 7.10 7.11 7.09 7.10 33.6K
12:17 7.08 7.08 7.05 7.06 50.0K
12:18 7.06 7.06 7.04 7.06 26.4K
12:19 7.06 7.06 7.02 7.04 62.1K
12:20 7.04 7.05 7.01 7.03 53.7K
12:21 7.04 7.06 7.03 7.04 29.0K
12:22 7.05 7.09 7.05 7.08 25.1K
12:23 7.07 7.07 7.05 7.06 10.2K
12:24 7.06 7.06 7.04 7.06 13.4K
12:25 7.07 7.08 7.07 7.08 48.1K
12:26 7.06 7.06 7.01 7.01 95.9K
12:27 7.03 7.03 7.02 7.02 39.9K
12:28 7.02 7.02 7.01 7.01 17.0K
12:29 7.02 7.05 7.01 7.04 55.5K
12:30 7.05 7.05 7.03 7.04 15.1K
12:31 7.04 7.04 7.02 7.02 27.6K
12:32 7.01 7.05 7.01 7.05 23.1K
12:33 7.05 7.05 7.02 7.03 17.6K
12:34 7.03 7.04 7.02 7.04 39.7K
12:35 7.04 7.05 7.03 7.03 8.6K
12:36 7.02 7.02 7.01 7.01 61.2K
12:37 7.01 7.01 7.00 7.00 41.2K
12:38 6.99 6.99 6.93 6.93 145.8K
12:39 6.95 6.95 6.94 6.94 24.5K
12:40 6.93 6.93 6.91 6.91 60.7K
12:41 6.91 6.92 6.91 6.92 45.1K
12:42 6.91 6.92 6.91 6.92 37.3K
12:43 6.92 6.93 6.88 6.93 110.3K
12:44 6.93 6.93 6.91 6.91 18.9K
12:45 6.90 6.90 6.89 6.89 37.4K
12:46 6.90 6.90 6.89 6.90 28.8K
12:47 6.93 6.93 6.90 6.92 45.2K
12:48 6.93 6.93 6.91 6.92 12.6K
12:49 6.91 6.92 6.89 6.92 45.9K
12:50 6.92 6.92 6.88 6.90 148.4K
12:51 6.89 6.90 6.88 6.88 53.2K
12:52 6.87 6.90 6.87 6.89 115.8K
12:53 6.87 6.87 6.85 6.85 49.0K
12:54 6.86 6.87 6.85 6.85 27.1K
12:55 6.85 6.85 6.84 6.85 45.9K
12:56 6.85 6.85 6.84 6.85 122.2K
12:57 6.84 6.84 6.82 6.83 52.3K
12:58 6.80 6.80 6.78 6.79 124.4K
12:59 6.78 6.78 6.74 6.75 107.4K
13:00 6.74 6.75 6.73 6.73 87.1K
13:01 6.75 6.81 6.75 6.81 70.2K
13:02 6.80 6.82 6.79 6.82 68.3K
13:03 6.81 6.81 6.78 6.80 43.6K
13:04 6.78 6.78 6.77 6.77 67.5K
13:05 6.81 6.83 6.81 6.81 134.6K
13:06 6.81 6.82 6.80 6.80 136.9K
13:07 6.79 6.79 6.78 6.78 21.1K
13:08 6.78 6.81 6.78 6.81 11.5K
13:09 6.81 6.81 6.77 6.77 19.5K
13:10 6.76 6.79 6.76 6.77 21.7K
13:11 6.77 6.81 6.76 6.81 31.4K
13:12 6.80 6.80 6.76 6.78 26.9K
13:13 6.78 6.81 6.78 6.81 22.8K
13:14 6.80 6.81 6.79 6.81 38.3K
13:15 6.84 6.85 6.83 6.85 53.7K
13:16 6.85 6.85 6.83 6.84 12.8K
13:17 6.84 6.85 6.84 6.85 15.8K
13:18 6.85 6.85 6.84 6.84 32.4K
13:19 6.83 6.84 6.83 6.84 28.3K
13:20 6.84 6.85 6.84 6.85 18.7K
13:21 6.84 6.84 6.80 6.80 53.4K
13:22 6.80 6.80 6.78 6.78 91.2K
13:23 6.78 6.80 6.78 6.79 55.1K
13:24 6.80 6.80 6.74 6.74 63.4K
13:25 6.75 6.75 6.73 6.73 29.0K
13:26 6.72 6.72 6.69 6.70 57.8K
13:27 6.70 6.75 6.70 6.75 190.8K
13:28 6.73 6.73 6.71 6.72 65.4K
13:29 6.73 6.77 6.72 6.77 164.0K
13:30 6.76 6.76 6.75 6.75 27.6K
13:31 6.75 6.77 6.75 6.77 35.1K
13:32 6.74 6.74 6.72 6.73 40.5K
13:33 6.73 6.78 6.73 6.75 16.9K
13:34 6.75 6.75 6.74 6.74 14.7K
13:35 6.74 6.75 6.73 6.73 18.2K
13:36 6.73 6.75 6.73 6.75 20.7K
13:37 6.76 6.77 6.76 6.76 40.5K
13:38 6.75 6.77 6.75 6.76 29.3K
13:39 6.77 6.78 6.77 6.78 19.7K
13:40 6.79 6.82 6.79 6.82 48.3K
13:41 6.82 6.84 6.79 6.79 26.6K
13:42 6.79 6.81 6.79 6.81 27.1K
13:43 6.82 6.82 6.80 6.81 29.6K
13:44 6.80 6.80 6.78 6.79 18.8K
13:45 6.81 6.83 6.81 6.81 28.6K
13:46 6.84 6.84 6.82 6.84 36.0K
13:47 6.83 6.83 6.78 6.78 64.0K
13:48 6.75 6.78 6.75 6.77 36.9K
13:49 6.79 6.79 6.78 6.78 11.8K
13:50 6.75 6.78 6.75 6.78 36.4K
13:51 6.78 6.78 6.75 6.75 18.8K
13:52 6.77 6.77 6.76 6.77 16.4K
13:53 6.76 6.77 6.73 6.75 45.4K
13:54 6.75 6.77 6.75 6.77 25.2K
13:55 6.77 6.77 6.74 6.76 21.9K
13:56 6.75 6.77 6.74 6.74 25.2K
13:57 6.71 6.72 6.71 6.71 61.5K
13:58 6.73 6.73 6.72 6.73 28.2K
13:59 6.72 6.73 6.71 6.71 11.0K
14:00 6.72 6.72 6.69 6.70 41.7K
14:01 6.69 6.69 6.66 6.67 119.4K
14:02 6.67 6.69 6.67 6.68 20.8K
14:03 6.69 6.70 6.68 6.70 24.5K
14:04 6.71 6.72 6.71 6.71 21.3K
14:05 6.72 6.73 6.72 6.73 23.9K
14:06 6.73 6.73 6.71 6.73 16.2K
14:07 6.72 6.72 6.71 6.71 18.0K
14:08 6.71 6.74 6.71 6.73 38.2K
14:09 6.73 6.73 6.70 6.71 31.2K
14:10 6.73 6.74 6.72 6.73 16.8K
14:11 6.73 6.75 6.73 6.73 21.1K
14:12 6.73 6.80 6.73 6.80 47.4K
14:13 6.79 6.79 6.76 6.77 14.1K
14:14 6.79 6.80 6.74 6.74 38.0K
14:15 6.75 6.76 6.75 6.76 13.6K
14:16 6.77 6.78 6.77 6.78 16.8K
14:17 6.78 6.79 6.77 6.78 11.6K
14:18 6.79 6.80 6.78 6.80 16.6K
14:19 6.80 6.81 6.79 6.79 14.4K
14:20 6.78 6.78 6.75 6.76 26.8K
14:21 6.75 6.76 6.75 6.76 15.1K
14:22 6.76 6.77 6.76 6.76 17.0K
14:23 6.75 6.76 6.75 6.75 15.0K
14:24 6.74 6.75 6.72 6.72 17.6K
14:25 6.72 6.73 6.71 6.72 17.5K
14:26 6.73 6.73 6.70 6.71 62.5K
14:27 6.70 6.71 6.70 6.70 16.2K
14:28 6.70 6.70 6.69 6.70 5.7K
14:29 6.70 6.70 6.68 6.69 16.7K
14:30 6.68 6.73 6.68 6.72 49.7K
14:31 6.74 6.76 6.74 6.74 23.3K
14:32 6.73 6.75 6.73 6.75 37.8K
14:33 6.75 6.75 6.73 6.74 8.7K
14:34 6.75 6.76 6.74 6.76 43.9K
14:35 6.75 6.76 6.75 6.76 23.5K
14:36 6.76 6.77 6.75 6.77 8.9K
14:37 6.74 6.77 6.74 6.77 56.0K
14:38 6.76 6.76 6.76 6.76 11.6K
14:39 6.75 6.75 6.72 6.73 32.4K
14:40 6.75 6.75 6.74 6.74 31.2K
14:41 6.75 6.75 6.73 6.73 14.8K
14:42 6.73 6.73 6.72 6.73 25.0K
14:43 6.73 6.77 6.73 6.77 29.7K
14:44 6.78 6.78 6.75 6.76 11.1K
14:45 6.76 6.76 6.74 6.74 22.9K
14:46 6.73 6.77 6.73 6.77 30.0K
14:47 6.77 6.77 6.76 6.76 29.5K
14:48 6.75 6.77 6.75 6.77 15.5K
14:49 6.75 6.76 6.75 6.76 8.4K
14:50 6.76 6.76 6.74 6.74 6.1K
14:51 6.75 6.75 6.75 6.75 24.0K
14:52 6.74 6.75 6.73 6.75 23.7K
14:53 6.74 6.76 6.74 6.75 36.6K
14:54 6.75 6.75 6.70 6.71 50.2K
14:55 6.71 6.71 6.68 6.68 13.3K
14:56 6.67 6.68 6.66 6.66 28.6K
14:57 6.67 6.68 6.66 6.68 27.5K
14:58 6.67 6.69 6.67 6.69 19.8K
14:59 6.68 6.69 6.67 6.67 11.2K
15:00 6.68 6.68 6.65 6.65 47.2K
15:01 6.66 6.69 6.66 6.69 28.9K
15:02 6.67 6.69 6.67 6.68 16.4K
15:03 6.68 6.68 6.66 6.66 21.6K
15:04 6.67 6.68 6.66 6.68 18.5K
15:05 6.67 6.68 6.66 6.68 18.1K
15:06 6.69 6.71 6.69 6.70 27.5K
15:07 6.69 6.69 6.66 6.66 22.1K
15:08 6.66 6.66 6.64 6.66 77.0K
15:09 6.66 6.66 6.66 6.66 30.9K
15:10 6.68 6.68 6.68 6.68 18.1K
15:11 6.68 6.71 6.68 6.69 30.4K
15:12 6.69 6.69 6.67 6.69 13.2K
15:13 6.71 6.72 6.70 6.72 27.3K
15:14 6.70 6.72 6.70 6.72 9.7K
15:15 6.73 6.75 6.73 6.73 48.9K
15:16 6.76 6.77 6.74 6.74 43.6K
15:17 6.75 6.77 6.75 6.76 19.4K
15:18 6.74 6.74 6.72 6.72 62.9K
15:19 6.73 6.73 6.70 6.70 72.4K
15:20 6.71 6.73 6.70 6.71 62.6K
15:21 6.70 6.72 6.70 6.70 29.8K
15:22 6.69 6.69 6.67 6.67 36.5K
15:23 6.66 6.69 6.66 6.69 54.0K
15:24 6.69 6.71 6.68 6.69 28.4K
15:25 6.69 6.71 6.69 6.71 12.3K
15:26 6.70 6.70 6.68 6.68 64.1K
15:27 6.70 6.73 6.69 6.73 35.0K
15:28 6.74 6.75 6.72 6.75 34.0K
15:29 6.75 6.79 6.75 6.79 49.0K
15:30 6.78 6.78 6.75 6.75 39.0K
15:31 6.74 6.76 6.74 6.76 37.9K
15:32 6.76 6.76 6.75 6.75 26.2K
15:33 6.75 6.75 6.72 6.75 53.3K
15:34 6.75 6.77 6.75 6.77 36.8K
15:35 6.76 6.83 6.76 6.83 59.1K
15:36 6.84 6.85 6.83 6.85 59.7K
15:37 6.88 6.88 6.83 6.83 30.5K
15:38 6.83 6.83 6.79 6.79 46.2K
15:39 6.80 6.80 6.78 6.79 34.2K
15:40 6.78 6.80 6.78 6.80 41.6K
15:41 6.81 6.81 6.79 6.79 24.8K
15:42 6.78 6.78 6.74 6.74 68.4K
15:43 6.75 6.75 6.72 6.72 32.4K
15:44 6.70 6.72 6.70 6.72 31.5K
15:45 6.72 6.72 6.70 6.70 21.1K
15:46 6.70 6.71 6.69 6.71 44.0K
15:47 6.71 6.71 6.70 6.71 48.4K
15:48 6.71 6.71 6.70 6.70 41.9K
15:49 6.70 6.74 6.70 6.72 55.3K
15:50 6.72 6.72 6.72 6.72 39.3K
15:51 6.71 6.73 6.71 6.73 84.9K
15:52 6.71 6.72 6.68 6.68 92.8K
15:53 6.67 6.68 6.66 6.68 79.2K
15:54 6.67 6.68 6.66 6.67 78.4K
15:55 6.67 6.70 6.67 6.68 54.8K
15:56 6.69 6.76 6.69 6.76 134.1K
15:57 6.77 6.77 6.76 6.76 138.6K
15:58 6.76 6.77 6.76 6.76 125.9K
15:59 6.77 6.77 6.74 6.74 162.1K
16:00 6.75 6.85 6.41 6.78 1,391.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available