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 7.47 7.08 7.26 693.3K
09:32 7.23 7.32 7.23 7.32 85.0K
09:33 7.29 7.33 7.27 7.33 55.4K
09:34 7.29 7.29 7.21 7.26 90.9K
09:35 7.23 7.30 7.23 7.26 58.6K
09:36 7.25 7.26 7.21 7.22 57.2K
09:37 7.22 7.23 7.12 7.13 124.2K
09:38 7.13 7.16 7.11 7.16 72.3K
09:39 7.15 7.18 7.13 7.17 67.9K
09:40 7.12 7.12 7.05 7.05 67.7K
09:41 7.06 7.06 7.05 7.05 89.2K
09:42 7.05 7.07 7.05 7.07 55.7K
09:43 7.07 7.12 7.07 7.08 37.2K
09:44 7.09 7.09 7.00 7.01 305.1K
09:45 7.01 7.01 6.96 6.98 68.2K
09:46 6.99 7.02 6.98 7.02 69.5K
09:47 6.98 7.00 6.96 6.98 63.6K
09:48 6.99 7.03 6.99 7.03 57.0K
09:49 7.02 7.02 6.98 6.98 42.6K
09:50 6.98 7.00 6.98 6.99 89.1K
09:51 6.99 7.01 6.94 6.94 54.4K
09:52 6.93 6.93 6.88 6.88 134.3K
09:53 6.87 6.87 6.83 6.85 83.6K
09:54 6.83 6.84 6.83 6.84 83.1K
09:55 6.84 6.84 6.82 6.83 54.1K
09:56 6.83 6.83 6.81 6.82 59.7K
09:57 6.81 6.81 6.74 6.74 105.7K
09:58 6.74 6.74 6.72 6.73 108.2K
09:59 6.75 6.76 6.73 6.76 59.7K
10:00 6.75 6.76 6.74 6.75 110.2K
10:01 6.71 6.76 6.69 6.76 117.7K
10:02 6.74 6.74 6.71 6.71 74.8K
10:03 6.71 6.71 6.67 6.71 118.8K
10:04 6.73 6.80 6.73 6.80 166.5K
10:05 6.79 6.79 6.74 6.74 71.3K
10:06 6.73 6.81 6.73 6.79 128.8K
10:07 6.79 6.79 6.74 6.74 96.2K
10:08 6.74 6.74 6.73 6.73 41.2K
10:09 6.73 6.76 6.73 6.75 55.2K
10:10 6.75 6.78 6.75 6.78 48.0K
10:11 6.76 6.76 6.74 6.76 51.1K
10:12 6.75 6.76 6.71 6.73 49.5K
10:13 6.72 6.79 6.72 6.79 81.3K
10:14 6.77 6.77 6.76 6.76 40.2K
10:15 6.74 6.79 6.74 6.78 56.9K
10:16 6.79 6.81 6.79 6.81 79.8K
10:17 6.79 6.81 6.79 6.81 39.2K
10:18 6.82 6.83 6.82 6.83 57.4K
10:19 6.84 6.85 6.83 6.85 49.1K
10:20 6.84 6.89 6.84 6.88 107.7K
10:21 6.87 6.91 6.87 6.91 71.7K
10:22 6.91 6.91 6.87 6.87 72.2K
10:23 6.89 6.90 6.88 6.88 61.4K
10:24 6.88 6.88 6.86 6.86 34.4K
10:25 6.87 6.92 6.87 6.92 50.2K
10:26 6.92 6.95 6.92 6.93 128.5K
10:27 6.92 6.92 6.86 6.87 67.1K
10:28 6.86 6.86 6.83 6.83 72.1K
10:29 6.82 6.83 6.81 6.83 75.5K
10:30 6.83 6.85 6.81 6.82 43.9K
10:31 6.83 6.86 6.83 6.85 23.9K
10:32 6.85 6.90 6.85 6.90 25.5K
10:33 6.91 6.93 6.91 6.93 41.2K
10:34 6.93 6.93 6.89 6.90 48.0K
10:35 6.90 6.93 6.89 6.93 234.0K
10:36 6.93 6.94 6.90 6.90 86.0K
10:37 6.92 6.92 6.87 6.87 103.7K
10:38 6.87 6.89 6.87 6.87 52.9K
10:39 6.88 6.88 6.85 6.85 26.7K
10:40 6.86 6.86 6.84 6.84 25.8K
10:41 6.84 6.85 6.82 6.83 20.4K
10:42 6.82 6.82 6.77 6.78 72.3K
10:43 6.78 6.78 6.74 6.76 58.4K
10:44 6.76 6.79 6.76 6.78 35.0K
10:45 6.77 6.78 6.77 6.77 29.3K
10:46 6.76 6.78 6.76 6.78 32.5K
10:47 6.79 6.81 6.78 6.78 49.5K
10:48 6.79 6.79 6.79 6.79 31.7K
10:49 6.79 6.79 6.77 6.78 21.4K
10:50 6.78 6.80 6.78 6.80 23.2K
10:51 6.80 6.82 6.80 6.81 27.0K
10:52 6.81 6.85 6.81 6.83 28.6K
10:53 6.82 6.82 6.81 6.81 60.5K
10:54 6.81 6.83 6.81 6.83 25.2K
10:55 6.81 6.82 6.79 6.79 33.6K
10:56 6.79 6.79 6.75 6.76 25.4K
10:57 6.77 6.77 6.76 6.77 9.7K
10:58 6.77 6.77 6.75 6.76 42.2K
10:59 6.75 6.77 6.75 6.77 17.0K
11:00 6.77 6.79 6.77 6.78 39.4K
11:01 6.84 6.84 6.83 6.83 45.8K
11:02 6.83 6.84 6.82 6.82 33.6K
11:03 6.82 6.83 6.82 6.82 26.9K
11:04 6.83 6.84 6.81 6.84 26.9K
11:05 6.84 6.84 6.83 6.83 4.5K
11:06 6.83 6.83 6.81 6.81 22.5K
11:07 6.82 6.82 6.80 6.81 25.5K
11:08 6.80 6.81 6.80 6.80 22.3K
11:09 6.80 6.80 6.76 6.77 17.5K
11:10 6.77 6.77 6.76 6.77 30.7K
11:11 6.78 6.80 6.78 6.79 11.7K
11:12 6.78 6.79 6.78 6.79 2.6K
11:13 6.79 6.79 6.76 6.78 20.5K
11:14 6.78 6.79 6.77 6.79 7.2K
11:15 6.78 6.78 6.76 6.77 9.0K
11:16 6.77 6.77 6.77 6.77 22.8K
11:17 6.76 6.79 6.76 6.78 46.2K
11:18 6.79 6.79 6.78 6.78 11.6K
11:19 6.78 6.80 6.78 6.78 12.9K
11:20 6.79 6.79 6.78 6.79 7.8K
11:21 6.77 6.78 6.77 6.78 33.4K
11:22 6.77 6.78 6.76 6.77 23.8K
11:23 6.77 6.77 6.77 6.77 9.5K
11:24 6.76 6.77 6.76 6.77 14.7K
11:25 6.77 6.78 6.77 6.78 10.0K
11:26 6.78 6.78 6.76 6.76 19.0K
11:27 6.75 6.76 6.74 6.75 28.5K
11:28 6.74 6.74 6.73 6.74 29.8K
11:29 6.74 6.75 6.74 6.74 25.0K
11:30 6.75 6.75 6.74 6.75 19.9K
11:31 6.75 6.76 6.75 6.75 10.9K
11:32 6.75 6.75 6.75 6.75 1.6K
11:33 6.74 6.75 6.74 6.75 19.5K
11:34 6.74 6.75 6.74 6.75 29.0K
11:35 6.75 6.75 6.75 6.75 3.5K
11:36 6.75 6.75 6.71 6.72 48.8K
11:37 6.71 6.72 6.71 6.71 47.1K
11:38 6.72 6.72 6.71 6.71 28.7K
11:39 6.71 6.71 6.66 6.67 276.1K
11:40 6.67 6.71 6.67 6.69 24.3K
11:41 6.69 6.70 6.68 6.69 18.5K
11:42 6.68 6.70 6.68 6.70 24.8K
11:43 6.71 6.77 6.71 6.76 25.6K
11:44 6.75 6.78 6.75 6.76 33.5K
11:45 6.76 6.79 6.76 6.79 59.6K
11:46 6.76 6.77 6.76 6.77 15.7K
11:47 6.74 6.74 6.72 6.73 16.0K
11:48 6.73 6.74 6.72 6.74 10.7K
11:49 6.75 6.75 6.73 6.75 14.1K
11:50 6.75 6.77 6.75 6.77 15.2K
11:51 6.76 6.76 6.75 6.75 12.2K
11:52 6.75 6.75 6.72 6.72 13.1K
11:53 6.72 6.72 6.71 6.72 20.5K
11:54 6.71 6.73 6.71 6.73 13.4K
11:55 6.73 6.73 6.72 6.73 25.3K
11:56 6.73 6.74 6.72 6.72 25.9K
11:57 6.71 6.71 6.70 6.71 18.1K
11:58 6.71 6.71 6.70 6.71 13.3K
11:59 6.72 6.72 6.71 6.71 11.2K
12:00 6.71 6.71 6.70 6.71 15.2K
12:01 6.70 6.72 6.70 6.71 11.0K
12:02 6.71 6.71 6.71 6.71 4.7K
12:03 6.70 6.72 6.70 6.72 14.1K
12:04 6.71 6.72 6.71 6.72 5.5K
12:05 6.72 6.74 6.72 6.74 7.6K
12:06 6.74 6.74 6.72 6.72 13.9K
12:07 6.72 6.72 6.71 6.71 9.9K
12:08 6.70 6.71 6.70 6.71 23.1K
12:09 6.71 6.74 6.71 6.74 22.7K
12:10 6.74 6.74 6.71 6.72 11.8K
12:11 6.72 6.73 6.72 6.73 18.4K
12:12 6.71 6.71 6.71 6.71 7.9K
12:13 6.72 6.74 6.72 6.73 12.7K
12:14 6.74 6.74 6.73 6.73 5.2K
12:15 6.73 6.73 6.72 6.72 5.4K
12:16 6.72 6.72 6.71 6.72 13.8K
12:17 6.71 6.71 6.71 6.71 8.5K
12:18 6.72 6.72 6.70 6.72 24.9K
12:19 6.71 6.71 6.71 6.71 7.6K
12:20 6.72 6.72 6.72 6.72 9.3K
12:21 6.72 6.73 6.72 6.73 18.6K
12:22 6.72 6.73 6.71 6.72 12.0K
12:23 6.72 6.73 6.72 6.72 21.6K
12:24 6.73 6.74 6.73 6.74 40.0K
12:25 6.73 6.74 6.73 6.73 26.4K
12:26 6.74 6.74 6.74 6.74 4.2K
12:27 6.72 6.74 6.72 6.72 26.4K
12:28 6.73 6.73 6.73 6.73 17.3K
12:29 6.73 6.74 6.72 6.74 13.8K
12:30 6.74 6.74 6.72 6.72 13.5K
12:31 6.71 6.74 6.70 6.74 32.7K
12:32 6.75 6.77 6.75 6.77 59.0K
12:33 6.77 6.77 6.76 6.76 76.1K
12:34 6.77 6.79 6.77 6.79 31.9K
12:35 6.79 6.79 6.78 6.78 9.8K
12:36 6.78 6.78 6.76 6.76 27.9K
12:37 6.76 6.78 6.76 6.77 12.3K
12:38 6.77 6.79 6.77 6.79 24.4K
12:39 6.79 6.79 6.78 6.79 10.4K
12:40 6.80 6.80 6.79 6.80 35.3K
12:41 6.80 6.82 6.80 6.82 30.6K
12:42 6.80 6.80 6.77 6.77 34.0K
12:43 6.77 6.77 6.76 6.76 7.9K
12:44 6.77 6.77 6.77 6.77 17.1K
12:45 6.77 6.77 6.74 6.74 22.7K
12:46 6.74 6.76 6.74 6.74 8.6K
12:47 6.74 6.74 6.72 6.72 35.9K
12:48 6.72 6.72 6.69 6.69 40.2K
12:49 6.70 6.70 6.68 6.68 23.6K
12:50 6.70 6.71 6.69 6.71 18.6K
12:51 6.72 6.73 6.71 6.73 29.7K
12:52 6.73 6.73 6.72 6.73 7.8K
12:53 6.73 6.76 6.73 6.76 7.0K
12:54 6.76 6.77 6.75 6.75 15.7K
12:55 6.75 6.75 6.73 6.74 14.4K
12:56 6.73 6.74 6.73 6.74 3.6K
12:57 6.73 6.73 6.72 6.73 8.8K
12:58 6.73 6.73 6.71 6.72 14.0K
12:59 6.72 6.73 6.72 6.73 11.0K
13:00 6.73 6.73 6.72 6.73 9.5K
13:01 6.74 6.74 6.72 6.72 10.4K
13:02 6.72 6.72 6.71 6.71 8.3K
13:03 6.71 6.72 6.71 6.71 17.3K
13:04 6.70 6.70 6.70 6.70 34.6K
13:05 6.70 6.72 6.69 6.72 16.0K
13:06 6.73 6.74 6.72 6.72 12.6K
13:07 6.73 6.73 6.71 6.71 11.4K
13:08 6.70 6.71 6.70 6.71 7.0K
13:09 6.70 6.70 6.68 6.68 8.8K
13:10 6.69 6.71 6.69 6.70 10.9K
13:11 6.71 6.71 6.71 6.71 2.2K
13:12 6.71 6.71 6.69 6.69 19.5K
13:13 6.69 6.69 6.68 6.68 12.2K
13:14 6.68 6.68 6.67 6.67 49.5K
13:15 6.66 6.68 6.66 6.68 24.2K
13:16 6.68 6.68 6.67 6.67 4.3K
13:17 6.66 6.67 6.66 6.67 5.3K
13:18 6.67 6.67 6.66 6.67 8.9K
13:19 6.67 6.67 6.64 6.64 41.3K
13:20 6.64 6.64 6.60 6.60 107.0K
13:21 6.60 6.62 6.60 6.62 13.7K
13:22 6.61 6.62 6.61 6.62 13.3K
13:23 6.62 6.62 6.62 6.62 35.8K
13:24 6.63 6.63 6.60 6.61 7.3K
13:25 6.61 6.62 6.60 6.62 12.0K
13:26 6.61 6.61 6.61 6.61 5.6K
13:27 6.61 6.63 6.61 6.62 22.8K
13:28 6.62 6.62 6.61 6.61 5.9K
13:29 6.62 6.62 6.60 6.62 9.7K
13:30 6.62 6.62 6.61 6.62 8.2K
13:31 6.61 6.62 6.61 6.62 7.5K
13:32 6.62 6.62 6.61 6.62 17.4K
13:33 6.62 6.62 6.61 6.61 4.0K
13:34 6.61 6.62 6.61 6.62 5.6K
13:35 6.60 6.61 6.60 6.61 10.1K
13:36 6.61 6.61 6.60 6.61 12.7K
13:37 6.61 6.61 6.60 6.61 13.5K
13:38 6.62 6.62 6.62 6.62 15.4K
13:39 6.62 6.63 6.62 6.63 15.1K
13:40 6.63 6.63 6.58 6.58 27.2K
13:41 6.60 6.62 6.60 6.62 14.4K
13:42 6.62 6.62 6.61 6.61 23.9K
13:43 6.61 6.61 6.60 6.60 8.6K
13:44 6.61 6.62 6.61 6.62 7.9K
13:45 6.62 6.62 6.60 6.60 3.9K
13:46 6.61 6.62 6.61 6.62 5.7K
13:47 6.62 6.62 6.61 6.62 30.5K
13:48 6.62 6.62 6.62 6.62 7.6K
13:49 6.62 6.62 6.61 6.62 24.6K
13:50 6.62 6.62 6.61 6.62 3.8K
13:51 6.62 6.66 6.62 6.66 33.2K
13:52 6.65 6.65 6.63 6.64 11.6K
13:53 6.65 6.67 6.65 6.67 22.3K
13:54 6.68 6.69 6.67 6.69 76.6K
13:55 6.67 6.68 6.67 6.68 20.6K
13:56 6.67 6.68 6.67 6.67 10.6K
13:57 6.66 6.67 6.66 6.67 14.7K
13:58 6.67 6.67 6.66 6.66 4.0K
13:59 6.66 6.66 6.66 6.66 6.8K
14:00 6.66 6.66 6.65 6.65 10.4K
14:01 6.65 6.70 6.65 6.70 18.5K
14:02 6.70 6.70 6.70 6.70 8.4K
14:03 6.70 6.72 6.70 6.71 15.0K
14:04 6.72 6.72 6.70 6.72 15.8K
14:05 6.72 6.73 6.72 6.73 29.4K
14:06 6.73 6.74 6.72 6.74 22.1K
14:07 6.74 6.74 6.72 6.73 12.9K
14:08 6.72 6.77 6.72 6.77 25.1K
14:09 6.76 6.76 6.75 6.75 10.4K
14:10 6.75 6.75 6.73 6.73 17.6K
14:11 6.74 6.75 6.73 6.75 7.7K
14:12 6.75 6.75 6.75 6.75 11.5K
14:13 6.75 6.75 6.73 6.74 6.4K
14:14 6.75 6.75 6.74 6.74 16.7K
14:15 6.76 6.76 6.73 6.75 27.8K
14:16 6.75 6.75 6.74 6.74 16.3K
14:17 6.72 6.73 6.71 6.71 17.4K
14:18 6.72 6.72 6.70 6.70 25.4K
14:19 6.70 6.73 6.70 6.73 20.1K
14:20 6.73 6.74 6.73 6.74 29.9K
14:21 6.73 6.75 6.73 6.75 30.3K
14:22 6.76 6.76 6.75 6.75 25.5K
14:23 6.75 6.75 6.74 6.75 13.3K
14:24 6.74 6.75 6.74 6.75 11.3K
14:25 6.75 6.76 6.75 6.76 3.0K
14:26 6.76 6.77 6.76 6.77 10.8K
14:27 6.76 6.76 6.75 6.76 16.4K
14:28 6.77 6.77 6.77 6.77 7.6K
14:29 6.76 6.76 6.74 6.74 27.3K
14:30 6.76 6.76 6.75 6.76 20.7K
14:31 6.76 6.76 6.74 6.75 15.1K
14:32 6.75 6.76 6.74 6.76 10.1K
14:33 6.76 6.77 6.76 6.77 17.7K
14:34 6.78 6.78 6.76 6.76 18.5K
14:35 6.76 6.77 6.76 6.76 7.1K
14:36 6.75 6.75 6.74 6.75 12.9K
14:37 6.75 6.75 6.74 6.74 25.2K
14:38 6.75 6.75 6.74 6.75 5.7K
14:39 6.77 6.77 6.77 6.77 8.3K
14:40 6.77 6.78 6.76 6.76 15.5K
14:41 6.76 6.77 6.75 6.76 6.4K
14:42 6.76 6.77 6.76 6.77 9.3K
14:43 6.77 6.77 6.77 6.77 19.4K
14:44 6.77 6.77 6.71 6.71 222.3K
14:45 6.71 6.72 6.69 6.69 57.3K
14:46 6.70 6.71 6.70 6.71 14.8K
14:47 6.69 6.70 6.69 6.70 11.7K
14:48 6.71 6.72 6.71 6.71 21.8K
14:49 6.71 6.72 6.71 6.72 6.1K
14:50 6.72 6.72 6.72 6.72 3.4K
14:51 6.71 6.71 6.70 6.70 16.9K
14:52 6.71 6.71 6.69 6.69 22.7K
14:53 6.69 6.69 6.68 6.68 11.4K
14:54 6.69 6.70 6.67 6.68 24.6K
14:55 6.68 6.69 6.68 6.69 20.9K
14:56 6.69 6.70 6.68 6.70 17.4K
14:57 6.70 6.70 6.68 6.70 29.3K
14:58 6.70 6.71 6.69 6.71 61.2K
14:59 6.71 6.72 6.71 6.72 12.9K
15:00 6.72 6.72 6.71 6.71 17.5K
15:01 6.70 6.72 6.70 6.72 13.8K
15:02 6.73 6.74 6.73 6.74 9.6K
15:03 6.74 6.76 6.74 6.76 12.9K
15:04 6.76 6.76 6.76 6.76 7.1K
15:05 6.76 6.76 6.74 6.74 15.5K
15:06 6.74 6.74 6.73 6.74 12.1K
15:07 6.74 6.74 6.71 6.71 18.5K
15:08 6.71 6.71 6.70 6.71 11.8K
15:09 6.71 6.71 6.68 6.69 34.1K
15:10 6.70 6.70 6.69 6.69 10.0K
15:11 6.69 6.69 6.68 6.68 9.2K
15:12 6.69 6.69 6.68 6.68 7.4K
15:13 6.69 6.69 6.68 6.68 11.9K
15:14 6.68 6.68 6.68 6.68 4.7K
15:15 6.67 6.68 6.66 6.67 18.0K
15:16 6.66 6.67 6.66 6.67 30.4K
15:17 6.67 6.68 6.67 6.68 13.1K
15:18 6.67 6.68 6.67 6.68 14.4K
15:19 6.68 6.68 6.67 6.67 24.6K
15:20 6.67 6.69 6.67 6.68 23.4K
15:21 6.68 6.68 6.66 6.66 4.4K
15:22 6.67 6.69 6.67 6.67 25.3K
15:23 6.68 6.69 6.68 6.69 7.3K
15:24 6.69 6.69 6.69 6.69 2.9K
15:25 6.69 6.70 6.69 6.70 30.8K
15:26 6.70 6.70 6.67 6.67 25.0K
15:27 6.67 6.67 6.64 6.64 42.6K
15:28 6.65 6.67 6.65 6.66 31.8K
15:29 6.66 6.66 6.64 6.64 8.8K
15:30 6.64 6.65 6.64 6.64 20.8K
15:31 6.64 6.64 6.62 6.62 23.7K
15:32 6.63 6.65 6.63 6.65 19.2K
15:33 6.65 6.66 6.65 6.65 17.2K
15:34 6.66 6.67 6.66 6.67 18.7K
15:35 6.68 6.68 6.67 6.67 13.3K
15:36 6.67 6.67 6.66 6.66 14.7K
15:37 6.66 6.68 6.66 6.68 20.1K
15:38 6.68 6.68 6.67 6.68 7.6K
15:39 6.68 6.68 6.66 6.67 28.5K
15:40 6.67 6.67 6.65 6.65 25.3K
15:41 6.64 6.64 6.60 6.63 137.1K
15:42 6.63 6.63 6.61 6.61 37.7K
15:43 6.61 6.61 6.60 6.60 56.8K
15:44 6.60 6.62 6.60 6.62 40.6K
15:45 6.62 6.62 6.62 6.62 24.0K
15:46 6.62 6.62 6.61 6.61 27.7K
15:47 6.60 6.61 6.60 6.61 56.0K
15:48 6.62 6.63 6.62 6.63 29.8K
15:49 6.64 6.64 6.63 6.63 37.0K
15:50 6.63 6.66 6.63 6.66 27.7K
15:51 6.66 6.67 6.66 6.66 46.4K
15:52 6.64 6.67 6.64 6.67 71.5K
15:53 6.67 6.68 6.67 6.67 34.4K
15:54 6.67 6.68 6.65 6.65 42.0K
15:55 6.67 6.68 6.66 6.67 53.3K
15:56 6.67 6.67 6.65 6.65 45.4K
15:57 6.64 6.68 6.64 6.68 95.8K
15:58 6.67 6.69 6.67 6.68 111.7K
15:59 6.68 6.68 6.66 6.67 63.7K
16:00 6.67 6.78 6.66 6.70 480.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available