Intuitive Machines

LUNR
🏛️ usa →
11.98
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 7.64 7.93 6.90 7.93 1,716.9K
09:32 8.11 8.29 8.11 8.27 623.7K
09:33 8.38 8.49 8.37 8.49 580.6K
09:34 8.44 8.61 8.44 8.59 649.6K
09:35 8.53 8.68 8.53 8.55 466.5K
09:36 8.59 8.59 8.49 8.54 399.7K
09:37 8.48 8.48 8.29 8.36 450.1K
09:38 8.48 8.49 8.39 8.49 352.3K
09:39 8.49 8.60 8.46 8.59 356.7K
09:40 8.64 8.65 8.61 8.65 253.0K
09:41 8.62 8.62 8.48 8.55 239.9K
09:42 8.51 8.55 8.48 8.55 190.6K
09:43 8.56 8.56 8.42 8.45 245.4K
09:44 8.47 8.51 8.43 8.47 167.8K
09:45 8.52 8.55 8.51 8.52 251.0K
09:46 8.56 8.57 8.50 8.52 110.9K
09:47 8.53 8.60 8.51 8.60 288.3K
09:48 8.60 8.60 8.48 8.48 112.3K
09:49 8.39 8.39 8.34 8.36 414.1K
09:50 8.32 8.35 8.19 8.25 549.6K
09:51 8.29 8.29 8.20 8.29 144.3K
09:52 8.31 8.31 8.25 8.26 71.0K
09:53 8.26 8.31 8.25 8.30 107.5K
09:54 8.28 8.28 8.25 8.25 105.8K
09:55 8.25 8.27 8.25 8.27 115.0K
09:56 8.26 8.30 8.26 8.30 33.6K
09:57 8.31 8.31 8.28 8.29 74.2K
09:58 8.31 8.37 8.30 8.35 125.7K
09:59 8.37 8.37 8.33 8.33 60.8K
10:00 8.31 8.35 8.31 8.35 88.8K
10:01 8.36 8.37 8.33 8.33 90.9K
10:02 8.34 8.37 8.31 8.37 76.0K
10:03 8.35 8.38 8.34 8.36 57.4K
10:04 8.36 8.36 8.32 8.34 53.2K
10:05 8.38 8.38 8.34 8.35 46.8K
10:06 8.34 8.34 8.27 8.27 70.5K
10:07 8.29 8.31 8.29 8.31 57.7K
10:08 8.29 8.35 8.29 8.35 51.3K
10:09 8.29 8.35 8.29 8.35 67.4K
10:10 8.36 8.37 8.31 8.31 58.7K
10:11 8.33 8.34 8.30 8.30 57.5K
10:12 8.31 8.31 8.24 8.24 129.4K
10:13 8.26 8.29 8.22 8.29 60.7K
10:14 8.34 8.34 8.31 8.32 66.3K
10:15 8.33 8.39 8.33 8.36 107.8K
10:16 8.42 8.51 8.42 8.51 232.3K
10:17 8.54 8.60 8.53 8.60 225.8K
10:18 8.62 8.75 8.62 8.74 570.7K
10:19 8.76 8.76 8.70 8.70 187.2K
10:20 8.65 8.65 8.56 8.56 221.9K
10:21 8.57 8.63 8.54 8.60 150.9K
10:22 8.59 8.63 8.58 8.63 76.4K
10:23 8.59 8.59 8.55 8.55 58.5K
10:24 8.56 8.56 8.51 8.51 46.1K
10:25 8.57 8.57 8.55 8.55 69.6K
10:26 8.54 8.54 8.52 8.52 35.9K
10:27 8.48 8.51 8.45 8.49 100.7K
10:28 8.51 8.52 8.46 8.46 90.9K
10:29 8.46 8.46 8.41 8.43 66.9K
10:30 8.43 8.44 8.40 8.43 74.5K
10:31 8.41 8.44 8.40 8.44 54.4K
10:32 8.46 8.53 8.46 8.53 97.7K
10:33 8.56 8.59 8.56 8.59 67.4K
10:34 8.61 8.65 8.61 8.62 120.2K
10:35 8.62 8.66 8.61 8.61 71.6K
10:36 8.65 8.73 8.65 8.73 155.4K
10:37 8.72 8.77 8.72 8.76 190.7K
10:38 8.79 8.79 8.75 8.78 195.0K
10:39 8.77 8.77 8.69 8.73 128.5K
10:40 8.72 8.73 8.68 8.68 64.4K
10:41 8.67 8.69 8.65 8.65 53.3K
10:42 8.68 8.69 8.67 8.69 61.0K
10:43 8.66 8.68 8.65 8.68 42.3K
10:44 8.64 8.64 8.62 8.64 27.6K
10:45 8.64 8.68 8.64 8.68 29.7K
10:46 8.66 8.70 8.66 8.70 53.4K
10:47 8.74 8.74 8.71 8.72 56.6K
10:48 8.70 8.70 8.65 8.66 73.7K
10:49 8.71 8.72 8.69 8.72 145.2K
10:50 8.70 8.74 8.70 8.71 38.7K
10:51 8.70 8.72 8.70 8.72 42.8K
10:52 8.71 8.72 8.67 8.69 52.8K
10:53 8.65 8.65 8.64 8.65 63.5K
10:54 8.65 8.66 8.65 8.65 52.6K
10:55 8.65 8.68 8.65 8.68 51.8K
10:56 8.66 8.69 8.66 8.69 41.5K
10:57 8.70 8.70 8.67 8.68 33.7K
10:58 8.67 8.67 8.64 8.64 57.8K
10:59 8.64 8.66 8.64 8.66 56.1K
11:00 8.69 8.69 8.66 8.66 46.7K
11:01 8.65 8.69 8.65 8.69 43.6K
11:02 8.68 8.68 8.62 8.62 85.2K
11:03 8.62 8.64 8.60 8.60 57.5K
11:04 8.61 8.66 8.61 8.65 46.1K
11:05 8.64 8.65 8.61 8.61 51.0K
11:06 8.60 8.63 8.60 8.63 23.3K
11:07 8.66 8.66 8.62 8.63 47.5K
11:08 8.64 8.67 8.64 8.65 63.9K
11:09 8.68 8.68 8.65 8.65 28.1K
11:10 8.68 8.73 8.68 8.71 105.4K
11:11 8.72 8.72 8.66 8.66 26.0K
11:12 8.67 8.67 8.64 8.64 44.7K
11:13 8.64 8.66 8.64 8.66 19.4K
11:14 8.67 8.69 8.67 8.68 45.3K
11:15 8.68 8.68 8.65 8.66 51.7K
11:16 8.67 8.72 8.67 8.72 53.8K
11:17 8.71 8.74 8.71 8.73 69.0K
11:18 8.74 8.75 8.71 8.73 55.8K
11:19 8.75 8.75 8.72 8.72 34.1K
11:20 8.71 8.73 8.71 8.71 30.5K
11:21 8.71 8.74 8.71 8.74 19.2K
11:22 8.74 8.78 8.74 8.77 46.7K
11:23 8.81 8.91 8.81 8.90 249.7K
11:24 8.85 8.85 8.78 8.79 134.8K
11:25 8.79 8.81 8.77 8.77 61.4K
11:26 8.78 8.78 8.73 8.74 52.3K
11:27 8.77 8.83 8.77 8.81 64.3K
11:28 8.76 8.76 8.74 8.74 43.1K
11:29 8.74 8.75 8.73 8.73 36.8K
11:30 8.78 8.79 8.77 8.77 30.3K
11:31 8.80 8.80 8.77 8.79 33.9K
11:32 8.78 8.80 8.78 8.78 32.2K
11:33 8.79 8.79 8.77 8.77 29.9K
11:34 8.76 8.77 8.73 8.73 38.9K
11:35 8.76 8.77 8.75 8.77 35.9K
11:36 8.76 8.80 8.76 8.79 26.9K
11:37 8.80 8.80 8.77 8.77 22.1K
11:38 8.77 8.77 8.74 8.75 52.9K
11:39 8.76 8.76 8.73 8.75 18.7K
11:40 8.76 8.79 8.75 8.79 34.6K
11:41 8.81 8.81 8.76 8.76 52.6K
11:42 8.74 8.80 8.74 8.79 53.8K
11:43 8.79 8.82 8.79 8.82 24.9K
11:44 8.84 8.84 8.83 8.83 58.5K
11:45 8.83 8.83 8.82 8.82 30.0K
11:46 8.82 8.82 8.77 8.79 42.7K
11:47 8.79 8.79 8.76 8.78 19.1K
11:48 8.82 8.82 8.79 8.79 26.8K
11:49 8.79 8.84 8.79 8.84 32.2K
11:50 8.84 8.86 8.84 8.86 67.1K
11:51 8.86 8.86 8.84 8.84 22.6K
11:52 8.87 8.87 8.85 8.85 26.5K
11:53 8.87 8.87 8.86 8.86 45.0K
11:54 8.86 8.87 8.85 8.87 25.7K
11:55 8.87 8.89 8.86 8.87 59.4K
11:56 8.87 8.89 8.87 8.88 29.2K
11:57 8.85 8.85 8.83 8.84 45.6K
11:58 8.84 8.84 8.82 8.82 19.1K
11:59 8.82 8.82 8.76 8.77 62.4K
12:00 8.76 8.76 8.73 8.74 89.1K
12:01 8.77 8.85 8.77 8.84 58.4K
12:02 8.84 8.84 8.81 8.82 18.9K
12:03 8.82 8.82 8.80 8.81 22.8K
12:04 8.81 8.84 8.81 8.83 7.1K
12:05 8.87 8.87 8.86 8.87 25.9K
12:06 8.89 8.89 8.88 8.88 37.0K
12:07 8.86 8.86 8.83 8.84 34.4K
12:08 8.84 8.84 8.80 8.80 41.4K
12:09 8.80 8.81 8.78 8.81 15.9K
12:10 8.80 8.81 8.80 8.81 37.9K
12:11 8.81 8.83 8.79 8.79 19.1K
12:12 8.79 8.80 8.78 8.79 52.4K
12:13 8.80 8.80 8.77 8.78 21.4K
12:14 8.78 8.78 8.77 8.78 16.6K
12:15 8.78 8.83 8.78 8.82 62.4K
12:16 8.82 8.82 8.79 8.80 12.1K
12:17 8.79 8.82 8.79 8.79 21.6K
12:18 8.79 8.79 8.77 8.77 23.3K
12:19 8.77 8.80 8.77 8.77 50.7K
12:20 8.78 8.78 8.73 8.74 57.5K
12:21 8.75 8.77 8.74 8.74 31.9K
12:22 8.75 8.75 8.75 8.75 45.6K
12:23 8.75 8.77 8.75 8.77 23.8K
12:24 8.79 8.79 8.76 8.78 22.6K
12:25 8.77 8.78 8.76 8.76 63.9K
12:26 8.77 8.78 8.77 8.77 34.2K
12:27 8.75 8.76 8.75 8.76 15.9K
12:28 8.76 8.76 8.74 8.75 23.0K
12:29 8.76 8.78 8.76 8.77 26.5K
12:30 8.77 8.80 8.77 8.80 39.4K
12:31 8.77 8.77 8.76 8.77 43.9K
12:32 8.77 8.81 8.77 8.78 18.9K
12:33 8.79 8.80 8.78 8.78 5.0K
12:34 8.78 8.81 8.78 8.80 17.9K
12:35 8.81 8.81 8.79 8.79 35.2K
12:36 8.80 8.83 8.79 8.82 25.5K
12:37 8.82 8.82 8.81 8.81 19.0K
12:38 8.81 8.82 8.81 8.82 29.5K
12:39 8.82 8.83 8.80 8.82 68.9K
12:40 8.82 8.82 8.80 8.81 33.3K
12:41 8.82 8.82 8.80 8.82 30.6K
12:42 8.82 8.83 8.79 8.79 41.0K
12:43 8.78 8.79 8.77 8.77 29.3K
12:44 8.76 8.81 8.76 8.81 82.4K
12:45 8.80 8.80 8.78 8.78 12.4K
12:46 8.78 8.79 8.77 8.78 10.6K
12:47 8.79 8.79 8.76 8.76 21.0K
12:48 8.78 8.81 8.78 8.80 22.9K
12:49 8.80 8.80 8.78 8.78 10.2K
12:50 8.78 8.79 8.78 8.79 36.9K
12:51 8.79 8.81 8.79 8.81 9.3K
12:52 8.81 8.82 8.77 8.77 23.6K
12:53 8.78 8.78 8.77 8.77 17.5K
12:54 8.78 8.79 8.78 8.78 9.2K
12:55 8.81 8.81 8.80 8.81 16.6K
12:56 8.83 8.83 8.81 8.81 16.1K
12:57 8.82 8.83 8.81 8.82 25.7K
12:58 8.81 8.85 8.81 8.85 57.3K
12:59 8.84 8.84 8.82 8.82 19.0K
13:00 8.82 8.84 8.82 8.82 12.7K
13:01 8.81 8.84 8.80 8.82 50.5K
13:02 8.83 8.85 8.83 8.85 18.3K
13:03 8.80 8.81 8.78 8.78 42.0K
13:04 8.78 8.81 8.78 8.81 44.4K
13:05 8.80 8.81 8.79 8.79 29.7K
13:06 8.80 8.81 8.80 8.80 7.2K
13:07 8.81 8.84 8.81 8.83 19.1K
13:08 8.84 8.86 8.84 8.86 69.3K
13:09 8.84 8.84 8.80 8.80 30.7K
13:10 8.82 8.83 8.80 8.83 27.5K
13:11 8.82 8.85 8.82 8.85 29.9K
13:12 8.85 8.85 8.84 8.84 25.2K
13:13 8.84 8.87 8.84 8.84 82.0K
13:14 8.85 8.85 8.82 8.83 26.1K
13:15 8.84 8.84 8.84 8.84 14.8K
13:16 8.84 8.85 8.84 8.85 8.0K
13:17 8.84 8.84 8.82 8.84 58.1K
13:18 8.84 8.84 8.82 8.82 8.4K
13:19 8.82 8.83 8.81 8.83 16.8K
13:20 8.85 8.88 8.85 8.86 33.5K
13:21 8.86 8.87 8.85 8.86 9.6K
13:22 8.86 8.87 8.86 8.87 13.6K
13:23 8.85 8.87 8.85 8.86 16.7K
13:24 8.87 8.87 8.85 8.85 20.9K
13:25 8.87 8.89 8.87 8.88 36.9K
13:26 8.88 8.88 8.87 8.88 36.7K
13:27 8.87 8.88 8.87 8.88 15.1K
13:28 8.87 8.87 8.85 8.86 23.6K
13:29 8.86 8.86 8.85 8.86 12.9K
13:30 8.86 8.89 8.86 8.89 26.8K
13:31 8.89 8.91 8.89 8.91 80.2K
13:32 8.91 8.91 8.86 8.87 38.5K
13:33 8.87 8.87 8.82 8.82 46.3K
13:34 8.84 8.87 8.84 8.87 32.9K
13:35 8.87 8.87 8.86 8.86 16.1K
13:36 8.87 8.87 8.85 8.85 15.4K
13:37 8.85 8.86 8.84 8.86 16.6K
13:38 8.86 8.86 8.83 8.83 42.2K
13:39 8.83 8.83 8.83 8.83 34.0K
13:40 8.82 8.82 8.81 8.81 21.9K
13:41 8.82 8.84 8.82 8.84 24.2K
13:42 8.85 8.85 8.84 8.85 21.2K
13:43 8.87 8.88 8.86 8.88 34.7K
13:44 8.90 8.90 8.88 8.89 55.7K
13:45 8.89 8.90 8.89 8.89 39.1K
13:46 8.90 8.94 8.90 8.94 70.8K
13:47 8.95 8.98 8.93 8.97 136.7K
13:48 8.98 8.98 8.97 8.98 23.5K
13:49 8.98 8.98 8.94 8.94 76.3K
13:50 8.93 8.93 8.91 8.91 53.5K
13:51 8.92 8.92 8.89 8.89 56.0K
13:52 8.88 8.91 8.88 8.91 50.0K
13:53 8.90 8.91 8.89 8.91 27.2K
13:54 8.92 8.95 8.91 8.95 32.9K
13:55 8.95 8.96 8.95 8.95 31.8K
13:56 8.93 8.94 8.92 8.94 32.4K
13:57 8.92 8.93 8.92 8.92 54.1K
13:58 8.93 8.96 8.93 8.96 19.3K
13:59 8.95 8.96 8.95 8.95 86.7K
14:00 8.96 8.97 8.96 8.97 44.5K
14:01 8.97 8.98 8.96 8.96 19.1K
14:02 8.97 8.97 8.96 8.97 32.5K
14:03 9.00 9.02 9.00 9.01 200.7K
14:04 9.02 9.02 8.99 8.99 61.4K
14:05 9.01 9.02 8.99 9.01 52.9K
14:06 9.03 9.03 9.00 9.02 64.1K
14:07 9.02 9.02 8.98 8.98 36.1K
14:08 8.97 9.00 8.96 9.00 40.7K
14:09 9.00 9.01 8.98 8.98 57.7K
14:10 8.98 8.98 8.97 8.97 19.7K
14:11 8.97 8.99 8.96 8.98 36.1K
14:12 8.98 8.99 8.94 8.94 64.3K
14:13 8.94 8.94 8.92 8.93 46.9K
14:14 8.93 8.93 8.91 8.92 69.6K
14:15 8.92 8.99 8.92 8.95 119.0K
14:16 8.96 8.98 8.96 8.97 21.4K
14:17 8.95 8.95 8.90 8.91 46.5K
14:18 8.90 8.96 8.90 8.96 21.2K
14:19 8.97 8.99 8.97 8.99 36.6K
14:20 8.99 8.99 8.98 8.98 16.2K
14:21 8.98 8.99 8.98 8.99 32.9K
14:22 8.99 9.02 8.99 9.02 47.5K
14:23 9.03 9.05 9.02 9.05 78.4K
14:24 9.02 9.04 9.02 9.04 18.4K
14:25 9.03 9.04 9.02 9.04 63.5K
14:26 9.04 9.04 9.01 9.02 37.4K
14:27 9.02 9.05 9.02 9.05 46.7K
14:28 9.05 9.05 9.00 9.01 56.3K
14:29 9.02 9.05 9.02 9.03 20.7K
14:30 9.02 9.03 9.02 9.03 23.6K
14:31 9.03 9.04 9.03 9.04 20.7K
14:32 9.03 9.04 9.02 9.04 13.7K
14:33 9.03 9.04 9.02 9.04 45.2K
14:34 9.04 9.05 9.04 9.05 28.3K
14:35 9.05 9.05 9.04 9.05 36.1K
14:36 9.04 9.04 9.02 9.02 26.3K
14:37 9.02 9.02 9.00 9.01 60.9K
14:38 9.01 9.01 8.97 8.98 31.5K
14:39 8.99 9.02 8.99 9.02 35.9K
14:40 9.01 9.02 9.01 9.02 22.1K
14:41 9.02 9.04 9.02 9.04 35.6K
14:42 9.03 9.05 9.02 9.05 26.8K
14:43 9.05 9.05 9.03 9.03 24.9K
14:44 9.02 9.04 9.02 9.04 18.2K
14:45 9.06 9.07 9.04 9.04 90.7K
14:46 9.06 9.06 9.05 9.05 33.9K
14:47 9.05 9.05 9.04 9.04 23.6K
14:48 9.04 9.05 9.04 9.05 27.3K
14:49 9.06 9.06 9.05 9.06 16.0K
14:50 9.06 9.06 9.05 9.06 22.3K
14:51 9.07 9.09 9.07 9.09 105.0K
14:52 9.07 9.07 9.04 9.04 37.6K
14:53 9.05 9.05 9.05 9.05 13.7K
14:54 9.05 9.05 9.03 9.03 45.0K
14:55 9.03 9.05 9.03 9.05 37.3K
14:56 9.05 9.05 9.02 9.03 22.0K
14:57 9.02 9.03 9.02 9.02 24.2K
14:58 9.02 9.03 9.01 9.01 29.1K
14:59 9.00 9.01 9.00 9.01 32.5K
15:00 9.02 9.02 9.00 9.00 40.3K
15:01 8.98 9.02 8.98 9.02 87.8K
15:02 9.02 9.02 9.01 9.01 28.9K
15:03 9.01 9.02 8.99 8.99 26.9K
15:04 9.00 9.00 8.98 8.99 32.9K
15:05 9.00 9.00 8.99 8.99 38.0K
15:06 8.99 9.03 8.99 9.03 47.0K
15:07 9.03 9.04 9.03 9.03 13.2K
15:08 9.03 9.03 9.01 9.02 15.8K
15:09 9.02 9.02 9.01 9.02 10.2K
15:10 9.02 9.03 9.02 9.03 21.6K
15:11 9.01 9.04 9.01 9.04 22.5K
15:12 9.03 9.04 9.03 9.04 18.1K
15:13 9.04 9.04 9.04 9.04 21.8K
15:14 9.07 9.07 9.05 9.07 35.4K
15:15 9.07 9.07 9.06 9.07 46.6K
15:16 9.07 9.10 9.07 9.09 49.3K
15:17 9.09 9.13 9.08 9.13 77.5K
15:18 9.12 9.16 9.12 9.16 79.5K
15:19 9.16 9.16 9.15 9.16 60.5K
15:20 9.17 9.19 9.17 9.19 64.1K
15:21 9.19 9.20 9.19 9.19 84.5K
15:22 9.21 9.21 9.14 9.14 91.1K
15:23 9.13 9.17 9.13 9.17 67.9K
15:24 9.13 9.13 9.11 9.12 48.9K
15:25 9.13 9.13 9.10 9.10 32.1K
15:26 9.09 9.15 9.09 9.15 153.6K
15:27 9.15 9.15 9.13 9.15 16.2K
15:28 9.15 9.16 9.15 9.15 41.0K
15:29 9.16 9.18 9.15 9.18 24.8K
15:30 9.14 9.14 9.12 9.12 56.0K
15:31 9.12 9.12 9.11 9.12 39.1K
15:32 9.08 9.09 9.08 9.09 31.0K
15:33 9.08 9.10 9.08 9.10 23.6K
15:34 9.10 9.10 9.09 9.09 37.8K
15:35 9.08 9.10 9.07 9.10 35.5K
15:36 9.11 9.12 9.10 9.12 35.1K
15:37 9.11 9.13 9.10 9.12 36.1K
15:38 9.12 9.12 9.11 9.11 16.8K
15:39 9.12 9.14 9.12 9.14 28.3K
15:40 9.12 9.13 9.12 9.13 19.2K
15:41 9.12 9.16 9.12 9.16 26.9K
15:42 9.14 9.16 9.14 9.16 51.5K
15:43 9.16 9.19 9.16 9.19 57.2K
15:44 9.19 9.20 9.19 9.19 40.9K
15:45 9.19 9.19 9.18 9.18 30.2K
15:46 9.17 9.20 9.17 9.20 80.7K
15:47 9.19 9.20 9.19 9.19 25.3K
15:48 9.16 9.19 9.16 9.19 55.4K
15:49 9.19 9.20 9.18 9.20 44.9K
15:50 9.19 9.20 9.19 9.19 72.7K
15:51 9.20 9.20 9.19 9.20 53.9K
15:52 9.20 9.25 9.19 9.25 99.8K
15:53 9.24 9.25 9.23 9.24 81.0K
15:54 9.24 9.27 9.24 9.25 83.4K
15:55 9.24 9.32 9.24 9.32 108.5K
15:56 9.34 9.35 9.31 9.31 95.7K
15:57 9.32 9.32 9.28 9.28 107.5K
15:58 9.30 9.32 9.30 9.32 170.1K
15:59 9.30 9.30 9.27 9.27 126.0K
16:00 9.26 9.36 9.17 9.22 1,604.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available