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 6.83 6.95 6.48 6.89 991.9K
09:32 6.89 6.98 6.89 6.95 109.0K
09:33 6.98 7.05 6.96 6.96 175.0K
09:34 6.99 7.04 6.99 6.99 210.6K
09:35 7.01 7.04 6.95 6.99 150.7K
09:36 6.97 7.02 6.97 7.02 78.3K
09:37 7.03 7.03 6.97 7.01 101.3K
09:38 6.98 6.98 6.93 6.97 120.9K
09:39 6.93 6.97 6.92 6.97 108.9K
09:40 6.95 6.97 6.93 6.96 53.0K
09:41 6.91 6.91 6.84 6.89 129.5K
09:42 6.86 6.89 6.85 6.89 74.1K
09:43 6.90 6.94 6.89 6.94 80.5K
09:44 6.91 6.92 6.87 6.92 64.9K
09:45 6.86 6.89 6.82 6.82 76.3K
09:46 6.84 6.89 6.84 6.86 88.6K
09:47 6.85 6.90 6.84 6.87 132.6K
09:48 6.84 6.84 6.83 6.83 69.5K
09:49 6.84 6.84 6.77 6.79 98.8K
09:50 6.79 6.81 6.77 6.80 49.4K
09:51 6.83 6.86 6.81 6.82 67.4K
09:52 6.82 6.82 6.77 6.77 54.1K
09:53 6.79 6.81 6.76 6.76 68.9K
09:54 6.77 6.81 6.77 6.78 89.3K
09:55 6.77 6.77 6.70 6.70 98.4K
09:56 6.70 6.73 6.67 6.68 63.9K
09:57 6.68 6.70 6.66 6.66 56.5K
09:58 6.66 6.67 6.65 6.66 105.1K
09:59 6.64 6.69 6.64 6.67 77.9K
10:00 6.71 6.73 6.69 6.69 70.2K
10:01 6.65 6.72 6.65 6.72 67.9K
10:02 6.75 6.83 6.75 6.77 93.8K
10:03 6.78 6.83 6.78 6.78 64.2K
10:04 6.80 6.80 6.73 6.78 141.1K
10:05 6.75 6.79 6.75 6.79 45.5K
10:06 6.79 6.83 6.79 6.83 28.2K
10:07 6.83 6.83 6.81 6.81 38.4K
10:08 6.80 6.81 6.77 6.79 29.6K
10:09 6.79 6.79 6.76 6.78 19.3K
10:10 6.78 6.79 6.77 6.79 16.5K
10:11 6.78 6.78 6.76 6.76 28.4K
10:12 6.77 6.77 6.73 6.73 39.2K
10:13 6.74 6.74 6.70 6.70 19.7K
10:14 6.70 6.72 6.70 6.71 30.2K
10:15 6.70 6.71 6.67 6.69 38.7K
10:16 6.68 6.69 6.67 6.69 23.9K
10:17 6.67 6.67 6.64 6.64 19.9K
10:18 6.64 6.66 6.64 6.66 19.0K
10:19 6.66 6.66 6.63 6.63 30.3K
10:20 6.64 6.68 6.64 6.68 24.7K
10:21 6.71 6.71 6.69 6.69 30.0K
10:22 6.71 6.71 6.70 6.70 47.2K
10:23 6.72 6.75 6.72 6.72 24.4K
10:24 6.73 6.73 6.66 6.69 49.0K
10:25 6.70 6.76 6.70 6.75 33.1K
10:26 6.76 6.78 6.75 6.77 66.4K
10:27 6.77 6.78 6.75 6.75 26.5K
10:28 6.77 6.79 6.77 6.77 36.4K
10:29 6.80 6.80 6.78 6.78 24.3K
10:30 6.79 6.82 6.77 6.78 41.9K
10:31 6.76 6.77 6.75 6.75 26.2K
10:32 6.77 6.77 6.74 6.74 34.4K
10:33 6.71 6.71 6.69 6.69 39.1K
10:34 6.68 6.71 6.67 6.69 40.3K
10:35 6.69 6.69 6.67 6.68 13.7K
10:36 6.66 6.68 6.65 6.68 20.7K
10:37 6.67 6.69 6.67 6.68 46.5K
10:38 6.65 6.65 6.63 6.63 40.4K
10:39 6.63 6.63 6.63 6.63 26.3K
10:40 6.63 6.63 6.61 6.62 45.5K
10:41 6.63 6.64 6.60 6.60 31.9K
10:42 6.62 6.62 6.59 6.59 47.6K
10:43 6.58 6.61 6.58 6.61 68.9K
10:44 6.61 6.62 6.59 6.61 49.0K
10:45 6.60 6.60 6.60 6.60 9.1K
10:46 6.62 6.63 6.62 6.62 28.7K
10:47 6.61 6.63 6.61 6.62 22.6K
10:48 6.63 6.64 6.63 6.64 26.6K
10:49 6.62 6.62 6.62 6.62 12.7K
10:50 6.63 6.64 6.63 6.63 43.3K
10:51 6.62 6.65 6.62 6.65 33.3K
10:52 6.65 6.65 6.64 6.65 27.2K
10:53 6.66 6.66 6.65 6.65 22.0K
10:54 6.68 6.68 6.66 6.66 20.5K
10:55 6.66 6.69 6.66 6.69 34.8K
10:56 6.69 6.69 6.68 6.68 25.3K
10:57 6.65 6.66 6.64 6.64 36.3K
10:58 6.64 6.65 6.62 6.62 21.4K
10:59 6.62 6.63 6.61 6.62 24.3K
11:00 6.61 6.61 6.58 6.58 31.8K
11:01 6.59 6.60 6.58 6.60 36.7K
11:02 6.60 6.60 6.58 6.58 22.5K
11:03 6.57 6.57 6.55 6.55 25.9K
11:04 6.56 6.59 6.54 6.59 53.5K
11:05 6.58 6.58 6.57 6.57 13.6K
11:06 6.58 6.58 6.57 6.57 10.6K
11:07 6.57 6.58 6.56 6.58 44.5K
11:08 6.56 6.57 6.55 6.56 28.2K
11:09 6.55 6.56 6.53 6.56 31.0K
11:10 6.57 6.60 6.56 6.60 23.5K
11:11 6.59 6.61 6.59 6.61 10.0K
11:12 6.64 6.64 6.64 6.64 24.1K
11:13 6.64 6.65 6.62 6.62 26.5K
11:14 6.62 6.65 6.62 6.65 46.1K
11:15 6.64 6.65 6.63 6.64 20.0K
11:16 6.64 6.64 6.63 6.63 11.9K
11:17 6.64 6.64 6.61 6.61 13.8K
11:18 6.63 6.69 6.63 6.69 35.1K
11:19 6.69 6.69 6.68 6.69 19.6K
11:20 6.69 6.69 6.67 6.67 26.2K
11:21 6.65 6.66 6.64 6.64 27.1K
11:22 6.64 6.64 6.62 6.62 47.9K
11:23 6.62 6.66 6.62 6.65 20.2K
11:24 6.65 6.68 6.65 6.68 16.4K
11:25 6.67 6.69 6.66 6.67 18.4K
11:26 6.67 6.67 6.65 6.65 16.2K
11:27 6.66 6.68 6.66 6.68 11.7K
11:28 6.68 6.70 6.68 6.69 12.3K
11:29 6.68 6.70 6.68 6.69 16.1K
11:30 6.67 6.68 6.67 6.68 21.7K
11:31 6.69 6.69 6.68 6.68 12.2K
11:32 6.69 6.70 6.69 6.70 12.4K
11:33 6.69 6.71 6.68 6.69 31.1K
11:34 6.68 6.69 6.68 6.68 54.8K
11:35 6.69 6.71 6.69 6.69 13.0K
11:36 6.69 6.71 6.69 6.71 26.7K
11:37 6.70 6.71 6.70 6.70 29.8K
11:38 6.71 6.73 6.71 6.73 21.2K
11:39 6.72 6.75 6.72 6.75 29.6K
11:40 6.75 6.75 6.75 6.75 22.3K
11:41 6.74 6.77 6.74 6.77 21.0K
11:42 6.77 6.77 6.76 6.76 17.7K
11:43 6.77 6.79 6.77 6.79 39.2K
11:44 6.79 6.79 6.78 6.79 13.7K
11:45 6.77 6.80 6.77 6.78 34.1K
11:46 6.76 6.78 6.76 6.78 33.4K
11:47 6.79 6.79 6.78 6.78 14.8K
11:48 6.77 6.79 6.77 6.78 18.2K
11:49 6.78 6.79 6.77 6.79 13.9K
11:50 6.79 6.79 6.79 6.79 18.6K
11:51 6.80 6.80 6.78 6.80 20.6K
11:52 6.79 6.80 6.79 6.79 17.4K
11:53 6.80 6.82 6.80 6.81 19.0K
11:54 6.79 6.79 6.77 6.78 22.8K
11:55 6.77 6.77 6.75 6.75 15.2K
11:56 6.77 6.77 6.75 6.75 20.2K
11:57 6.75 6.75 6.73 6.74 12.9K
11:58 6.73 6.73 6.71 6.72 26.0K
11:59 6.74 6.75 6.74 6.75 21.3K
12:00 6.75 6.76 6.74 6.75 26.6K
12:01 6.74 6.76 6.73 6.76 15.8K
12:02 6.75 6.77 6.75 6.77 14.3K
12:03 6.78 6.79 6.76 6.76 20.5K
12:04 6.77 6.77 6.76 6.76 19.3K
12:05 6.76 6.79 6.76 6.79 10.5K
12:06 6.79 6.83 6.79 6.83 28.9K
12:07 6.84 6.84 6.83 6.84 8.7K
12:08 6.84 6.86 6.84 6.85 46.8K
12:09 6.85 6.87 6.85 6.87 28.2K
12:10 6.88 6.88 6.86 6.86 38.4K
12:11 6.86 6.88 6.86 6.88 28.1K
12:12 6.89 6.91 6.87 6.87 56.7K
12:13 6.87 6.90 6.87 6.90 23.6K
12:14 6.90 6.91 6.90 6.91 15.5K
12:15 6.92 6.94 6.92 6.93 27.5K
12:16 6.93 6.93 6.91 6.92 82.3K
12:17 6.91 6.93 6.91 6.93 29.3K
12:18 6.93 6.96 6.93 6.95 51.0K
12:19 6.93 6.93 6.90 6.92 29.3K
12:20 6.91 6.95 6.91 6.95 17.1K
12:21 6.95 6.95 6.94 6.94 12.0K
12:22 6.94 6.94 6.93 6.94 25.2K
12:23 6.93 6.96 6.93 6.96 23.6K
12:24 6.96 6.97 6.96 6.96 29.4K
12:25 6.96 6.97 6.95 6.95 24.8K
12:26 6.94 6.94 6.93 6.93 25.0K
12:27 6.93 6.93 6.90 6.92 37.7K
12:28 6.94 6.94 6.93 6.93 15.4K
12:29 6.95 6.95 6.95 6.95 8.6K
12:30 6.92 6.94 6.92 6.93 25.0K
12:31 6.94 6.94 6.93 6.94 14.2K
12:32 6.94 6.94 6.92 6.93 20.5K
12:33 6.93 6.95 6.92 6.94 24.1K
12:34 6.94 6.94 6.92 6.94 31.0K
12:35 6.93 6.94 6.93 6.94 41.8K
12:36 6.94 6.94 6.93 6.94 12.4K
12:37 6.94 6.97 6.94 6.97 26.0K
12:38 6.97 6.98 6.97 6.97 59.0K
12:39 6.97 6.98 6.97 6.97 42.1K
12:40 6.96 6.96 6.94 6.95 8.5K
12:41 6.94 6.94 6.89 6.90 62.4K
12:42 6.90 6.90 6.85 6.86 35.4K
12:43 6.87 6.87 6.85 6.86 18.5K
12:44 6.86 6.86 6.83 6.84 34.7K
12:45 6.84 6.85 6.84 6.85 84.1K
12:46 6.85 6.88 6.85 6.88 23.1K
12:47 6.86 6.89 6.86 6.89 34.0K
12:48 6.90 6.93 6.90 6.93 7.4K
12:49 6.93 6.94 6.93 6.94 17.0K
12:50 6.94 6.97 6.94 6.97 21.2K
12:51 6.97 6.99 6.97 6.99 15.7K
12:52 6.98 6.98 6.96 6.97 22.1K
12:53 6.97 6.97 6.93 6.94 34.8K
12:54 6.93 6.94 6.92 6.93 14.2K
12:55 6.94 6.96 6.94 6.96 18.0K
12:56 6.96 6.97 6.95 6.95 22.2K
12:57 6.95 6.96 6.95 6.95 44.6K
12:58 6.94 6.94 6.94 6.94 7.9K
12:59 6.94 6.94 6.91 6.91 19.3K
13:00 6.91 6.92 6.90 6.90 9.7K
13:01 6.91 6.92 6.90 6.92 22.9K
13:02 6.92 6.92 6.91 6.91 8.3K
13:03 6.92 6.92 6.91 6.92 16.2K
13:04 6.92 6.93 6.91 6.91 10.7K
13:05 6.91 6.92 6.91 6.92 10.7K
13:06 6.91 6.92 6.89 6.92 17.1K
13:07 6.91 6.91 6.90 6.90 5.7K
13:08 6.90 6.90 6.87 6.88 12.6K
13:09 6.88 6.91 6.88 6.91 3.6K
13:10 6.91 6.93 6.91 6.93 11.0K
13:11 6.92 6.93 6.92 6.93 14.7K
13:12 6.92 6.96 6.92 6.95 28.3K
13:13 6.95 6.95 6.94 6.94 18.4K
13:14 6.94 6.94 6.93 6.93 16.8K
13:15 6.94 6.95 6.94 6.95 4.9K
13:16 6.95 6.95 6.94 6.94 8.9K
13:17 6.94 6.94 6.93 6.94 16.2K
13:18 6.94 6.94 6.93 6.94 13.6K
13:19 6.95 6.95 6.93 6.95 14.9K
13:20 6.94 6.96 6.94 6.94 37.3K
13:21 6.95 6.96 6.95 6.96 11.4K
13:22 6.96 6.97 6.96 6.97 16.8K
13:23 6.95 6.97 6.95 6.97 10.4K
13:24 6.98 6.98 6.97 6.97 14.4K
13:25 6.97 6.98 6.97 6.97 10.5K
13:26 6.96 6.96 6.94 6.94 15.3K
13:27 6.95 6.95 6.94 6.94 11.7K
13:28 6.95 6.96 6.95 6.95 5.8K
13:29 6.95 6.96 6.95 6.96 13.0K
13:30 6.97 6.97 6.96 6.96 6.3K
13:31 6.96 7.02 6.96 7.02 173.5K
13:32 7.02 7.02 7.00 7.00 28.0K
13:33 7.00 7.03 6.99 7.02 19.6K
13:34 7.01 7.01 6.99 6.99 17.7K
13:35 6.99 7.00 6.99 7.00 18.4K
13:36 7.00 7.01 7.00 7.01 8.7K
13:37 7.01 7.03 7.01 7.03 33.3K
13:38 7.04 7.06 7.04 7.06 52.4K
13:39 7.05 7.05 7.02 7.05 87.2K
13:40 7.05 7.07 7.05 7.06 74.0K
13:41 7.06 7.07 7.05 7.07 31.8K
13:42 7.07 7.08 7.07 7.08 47.9K
13:43 7.07 7.08 7.07 7.08 34.5K
13:44 7.08 7.09 7.08 7.08 19.4K
13:45 7.08 7.10 7.08 7.10 32.1K
13:46 7.09 7.13 7.09 7.13 114.2K
13:47 7.13 7.18 7.11 7.18 83.4K
13:48 7.17 7.18 7.15 7.16 87.1K
13:49 7.15 7.16 7.14 7.14 59.6K
13:50 7.17 7.17 7.12 7.12 137.8K
13:51 7.13 7.14 7.12 7.13 28.2K
13:52 7.14 7.16 7.13 7.16 36.8K
13:53 7.15 7.16 7.14 7.14 35.9K
13:54 7.14 7.14 7.13 7.14 30.3K
13:55 7.12 7.12 7.09 7.09 45.9K
13:56 7.09 7.10 7.08 7.08 42.3K
13:57 7.08 7.08 7.04 7.04 34.0K
13:58 7.05 7.05 7.04 7.04 24.6K
13:59 7.04 7.04 7.03 7.03 25.7K
14:00 7.03 7.03 7.01 7.01 39.3K
14:01 7.03 7.06 7.03 7.06 30.0K
14:02 7.08 7.09 7.08 7.09 88.8K
14:03 7.09 7.10 7.08 7.08 36.9K
14:04 7.06 7.07 7.05 7.05 75.6K
14:05 7.06 7.06 7.03 7.04 15.2K
14:06 7.04 7.04 7.02 7.04 10.0K
14:07 7.03 7.03 6.99 6.99 85.6K
14:08 6.98 6.99 6.98 6.99 13.0K
14:09 6.99 7.00 6.97 6.97 20.0K
14:10 6.99 6.99 6.98 6.98 17.9K
14:11 7.00 7.04 7.00 7.04 22.3K
14:12 7.04 7.08 7.04 7.05 26.2K
14:13 7.05 7.07 7.05 7.07 5.5K
14:14 7.09 7.11 7.09 7.09 50.5K
14:15 7.09 7.13 7.09 7.12 97.5K
14:16 7.13 7.14 7.13 7.14 16.9K
14:17 7.13 7.15 7.13 7.15 22.7K
14:18 7.15 7.19 7.15 7.19 25.1K
14:19 7.20 7.22 7.20 7.22 56.4K
14:20 7.23 7.26 7.21 7.26 74.3K
14:21 7.25 7.25 7.23 7.24 34.7K
14:22 7.25 7.25 7.22 7.24 35.7K
14:23 7.25 7.25 7.22 7.22 22.2K
14:24 7.21 7.22 7.20 7.20 30.4K
14:25 7.20 7.22 7.20 7.22 15.2K
14:26 7.22 7.22 7.19 7.19 33.7K
14:27 7.19 7.19 7.18 7.18 11.9K
14:28 7.18 7.20 7.17 7.19 41.2K
14:29 7.19 7.21 7.19 7.21 17.5K
14:30 7.21 7.22 7.21 7.21 16.7K
14:31 7.21 7.22 7.20 7.22 45.9K
14:32 7.21 7.23 7.21 7.22 60.9K
14:33 7.22 7.23 7.22 7.22 17.9K
14:34 7.23 7.24 7.23 7.23 27.1K
14:35 7.23 7.24 7.23 7.24 26.9K
14:36 7.25 7.25 7.23 7.24 30.3K
14:37 7.24 7.25 7.23 7.25 13.9K
14:38 7.25 7.27 7.25 7.27 65.8K
14:39 7.26 7.27 7.25 7.25 65.2K
14:40 7.27 7.30 7.27 7.29 48.3K
14:41 7.28 7.30 7.28 7.29 43.7K
14:42 7.30 7.31 7.30 7.31 74.1K
14:43 7.32 7.32 7.31 7.31 70.7K
14:44 7.31 7.36 7.31 7.36 65.8K
14:45 7.37 7.38 7.36 7.36 99.9K
14:46 7.35 7.36 7.35 7.35 54.0K
14:47 7.36 7.36 7.34 7.35 47.7K
14:48 7.38 7.38 7.37 7.38 59.3K
14:49 7.39 7.41 7.38 7.41 104.8K
14:50 7.41 7.42 7.41 7.42 73.1K
14:51 7.43 7.43 7.39 7.39 85.2K
14:52 7.41 7.41 7.38 7.39 86.7K
14:53 7.40 7.43 7.40 7.43 42.0K
14:54 7.41 7.41 7.39 7.41 48.2K
14:55 7.41 7.42 7.40 7.41 46.3K
14:56 7.40 7.40 7.39 7.40 38.7K
14:57 7.40 7.42 7.39 7.42 73.8K
14:58 7.44 7.47 7.44 7.46 165.4K
14:59 7.47 7.47 7.42 7.44 157.6K
15:00 7.44 7.48 7.44 7.46 50.0K
15:01 7.46 7.49 7.46 7.47 50.5K
15:02 7.49 7.49 7.46 7.46 62.2K
15:03 7.47 7.50 7.47 7.50 47.5K
15:04 7.47 7.49 7.45 7.45 89.6K
15:05 7.45 7.48 7.45 7.47 82.3K
15:06 7.46 7.46 7.45 7.46 53.1K
15:07 7.47 7.50 7.47 7.50 57.4K
15:08 7.49 7.49 7.48 7.48 88.9K
15:09 7.49 7.50 7.47 7.47 48.9K
15:10 7.48 7.49 7.48 7.48 77.0K
15:11 7.46 7.49 7.46 7.48 83.5K
15:12 7.50 7.57 7.50 7.57 167.1K
15:13 7.54 7.54 7.53 7.54 115.6K
15:14 7.55 7.56 7.53 7.55 98.4K
15:15 7.54 7.54 7.47 7.47 113.1K
15:16 7.49 7.52 7.49 7.51 61.6K
15:17 7.51 7.53 7.48 7.53 65.8K
15:18 7.51 7.55 7.51 7.55 45.9K
15:19 7.55 7.57 7.55 7.56 82.6K
15:20 7.57 7.63 7.56 7.63 180.3K
15:21 7.57 7.59 7.57 7.57 114.3K
15:22 7.56 7.56 7.51 7.54 128.9K
15:23 7.53 7.53 7.50 7.51 71.7K
15:24 7.51 7.54 7.51 7.54 51.2K
15:25 7.53 7.56 7.53 7.56 73.0K
15:26 7.57 7.60 7.57 7.58 67.6K
15:27 7.57 7.60 7.57 7.60 93.3K
15:28 7.59 7.60 7.58 7.60 74.8K
15:29 7.60 7.60 7.57 7.58 71.8K
15:30 7.56 7.56 7.53 7.53 106.0K
15:31 7.50 7.50 7.48 7.48 92.3K
15:32 7.54 7.55 7.53 7.54 58.6K
15:33 7.56 7.56 7.52 7.52 77.6K
15:34 7.53 7.54 7.52 7.53 94.4K
15:35 7.53 7.55 7.52 7.52 72.9K
15:36 7.50 7.53 7.50 7.52 74.0K
15:37 7.52 7.54 7.51 7.53 58.2K
15:38 7.51 7.52 7.51 7.52 67.5K
15:39 7.52 7.54 7.50 7.51 74.4K
15:40 7.49 7.49 7.45 7.46 104.3K
15:41 7.47 7.48 7.47 7.48 54.0K
15:42 7.47 7.48 7.47 7.48 94.2K
15:43 7.47 7.48 7.47 7.48 60.0K
15:44 7.48 7.48 7.47 7.48 41.4K
15:45 7.49 7.50 7.48 7.49 74.6K
15:46 7.49 7.50 7.49 7.49 65.5K
15:47 7.49 7.49 7.45 7.46 109.0K
15:48 7.46 7.46 7.43 7.45 96.9K
15:49 7.46 7.47 7.44 7.45 106.9K
15:50 7.46 7.46 7.44 7.44 110.5K
15:51 7.46 7.46 7.44 7.46 123.3K
15:52 7.46 7.46 7.45 7.45 100.5K
15:53 7.44 7.45 7.43 7.45 109.3K
15:54 7.46 7.50 7.46 7.50 153.3K
15:55 7.48 7.48 7.42 7.42 165.7K
15:56 7.47 7.47 7.45 7.45 117.0K
15:57 7.45 7.46 7.41 7.41 173.9K
15:58 7.42 7.43 7.42 7.43 180.0K
15:59 7.43 7.44 7.43 7.44 200.7K
16:00 7.44 7.50 7.35 7.42 1,852.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available