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 9.40 9.74 9.03 9.03 1,973.1K
09:32 9.01 9.16 9.01 9.16 364.8K
09:33 9.16 9.16 9.12 9.14 201.1K
09:34 9.16 9.23 9.16 9.20 165.1K
09:35 9.20 9.21 9.14 9.14 138.2K
09:36 9.15 9.24 9.15 9.15 146.3K
09:37 9.17 9.19 9.15 9.15 153.2K
09:38 9.15 9.20 9.14 9.15 106.3K
09:39 9.16 9.19 9.15 9.19 69.7K
09:40 9.21 9.29 9.20 9.29 145.4K
09:41 9.29 9.32 9.25 9.29 138.7K
09:42 9.29 9.29 9.14 9.14 193.0K
09:43 9.15 9.22 9.15 9.18 79.8K
09:44 9.15 9.17 9.15 9.16 66.9K
09:45 9.12 9.15 9.10 9.11 85.7K
09:46 9.12 9.14 9.12 9.12 47.6K
09:47 9.17 9.17 9.13 9.14 54.3K
09:48 9.13 9.15 9.13 9.13 47.1K
09:49 9.12 9.12 9.07 9.08 66.0K
09:50 9.04 9.10 9.04 9.06 100.5K
09:51 9.07 9.08 9.02 9.02 60.3K
09:52 9.06 9.06 9.04 9.05 63.2K
09:53 9.03 9.09 9.03 9.05 97.4K
09:54 9.07 9.09 9.05 9.09 30.6K
09:55 9.12 9.20 9.12 9.20 116.5K
09:56 9.24 9.28 9.23 9.24 90.1K
09:57 9.23 9.26 9.22 9.22 66.9K
09:58 9.24 9.33 9.24 9.31 86.2K
09:59 9.29 9.29 9.26 9.29 64.7K
10:00 9.28 9.30 9.20 9.20 133.8K
10:01 9.20 9.20 9.11 9.15 63.7K
10:02 9.19 9.19 9.15 9.17 67.8K
10:03 9.15 9.15 9.10 9.13 45.1K
10:04 9.11 9.14 9.11 9.14 36.8K
10:05 9.13 9.15 9.12 9.14 31.7K
10:06 9.13 9.14 9.11 9.11 20.8K
10:07 9.13 9.16 9.13 9.15 33.5K
10:08 9.16 9.16 9.13 9.14 49.2K
10:09 9.15 9.15 9.10 9.10 37.2K
10:10 9.10 9.10 9.10 9.10 23.1K
10:11 9.06 9.12 9.06 9.11 40.5K
10:12 9.12 9.14 9.12 9.13 36.1K
10:13 9.12 9.13 9.10 9.11 24.8K
10:14 9.11 9.11 9.09 9.09 28.1K
10:15 9.08 9.11 9.08 9.11 50.8K
10:16 9.10 9.10 9.09 9.09 14.3K
10:17 9.09 9.10 9.07 9.07 19.3K
10:18 9.07 9.07 9.06 9.07 20.9K
10:19 9.07 9.07 9.06 9.06 26.0K
10:20 9.05 9.08 9.05 9.05 27.9K
10:21 9.06 9.08 9.03 9.03 366.1K
10:22 8.96 8.96 8.91 8.92 317.0K
10:23 8.99 8.99 8.95 8.98 67.8K
10:24 8.97 8.98 8.97 8.98 52.9K
10:25 8.97 8.99 8.97 8.99 24.1K
10:26 8.99 9.00 8.98 9.00 20.9K
10:27 9.01 9.08 9.01 9.08 96.2K
10:28 9.07 9.07 9.02 9.02 24.5K
10:29 9.02 9.03 9.02 9.03 25.5K
10:30 9.04 9.06 9.04 9.05 19.3K
10:31 9.05 9.05 9.04 9.04 21.0K
10:32 9.05 9.07 9.05 9.07 24.7K
10:33 9.07 9.13 9.07 9.12 80.2K
10:34 9.12 9.12 9.12 9.12 21.7K
10:35 9.11 9.17 9.11 9.17 20.1K
10:36 9.17 9.17 9.14 9.15 60.2K
10:37 9.10 9.15 9.10 9.13 31.9K
10:38 9.12 9.14 9.12 9.12 19.9K
10:39 9.12 9.14 9.12 9.14 19.9K
10:40 9.13 9.16 9.13 9.16 44.4K
10:41 9.16 9.18 9.16 9.16 33.7K
10:42 9.17 9.17 9.14 9.14 19.3K
10:43 9.16 9.16 9.14 9.15 23.3K
10:44 9.14 9.15 9.14 9.15 10.7K
10:45 9.11 9.12 9.10 9.10 41.7K
10:46 9.08 9.11 9.08 9.11 13.9K
10:47 9.11 9.12 9.11 9.11 20.4K
10:48 9.11 9.12 9.11 9.11 26.9K
10:49 9.11 9.12 9.10 9.12 9.9K
10:50 9.11 9.11 9.07 9.09 16.5K
10:51 9.10 9.10 9.10 9.10 13.2K
10:52 9.10 9.14 9.10 9.14 15.5K
10:53 9.13 9.13 9.11 9.11 28.8K
10:54 9.14 9.14 9.12 9.12 18.3K
10:55 9.12 9.13 9.09 9.09 32.0K
10:56 9.09 9.10 9.07 9.10 76.0K
10:57 9.11 9.11 9.10 9.10 20.1K
10:58 9.09 9.09 9.02 9.03 141.1K
10:59 9.00 9.00 8.96 8.96 33.0K
11:00 8.97 9.02 8.97 9.02 36.0K
11:01 9.03 9.03 9.00 9.00 32.6K
11:02 9.01 9.05 9.01 9.04 16.3K
11:03 9.05 9.05 9.02 9.02 14.1K
11:04 9.02 9.04 9.02 9.03 18.7K
11:05 9.02 9.02 9.01 9.01 4.9K
11:06 9.02 9.04 9.01 9.03 15.1K
11:07 9.04 9.04 9.02 9.04 15.6K
11:08 9.04 9.04 9.03 9.04 8.4K
11:09 9.04 9.04 9.00 9.00 20.8K
11:10 9.01 9.01 8.99 9.00 22.4K
11:11 9.00 9.00 8.98 9.00 24.4K
11:12 8.99 9.00 8.98 8.98 13.1K
11:13 8.95 8.95 8.93 8.94 57.7K
11:14 8.94 8.95 8.94 8.94 61.2K
11:15 8.96 8.96 8.93 8.94 15.1K
11:16 8.94 8.95 8.94 8.94 32.1K
11:17 8.93 8.94 8.93 8.93 29.0K
11:18 8.93 8.93 8.92 8.92 44.4K
11:19 8.91 8.92 8.88 8.88 75.4K
11:20 8.87 8.89 8.87 8.88 44.1K
11:21 8.88 8.90 8.88 8.89 14.9K
11:22 8.88 8.89 8.86 8.89 47.2K
11:23 8.91 8.92 8.90 8.90 34.1K
11:24 8.90 8.92 8.90 8.92 22.0K
11:25 8.91 8.91 8.89 8.90 8.0K
11:26 8.90 8.91 8.90 8.90 12.1K
11:27 8.90 8.90 8.87 8.87 15.2K
11:28 8.86 8.88 8.86 8.87 17.0K
11:29 8.87 8.88 8.87 8.87 21.4K
11:30 8.85 8.85 8.82 8.84 76.0K
11:31 8.83 8.85 8.83 8.83 181.8K
11:32 8.84 8.85 8.84 8.85 20.3K
11:33 8.85 8.85 8.80 8.80 76.7K
11:34 8.81 8.82 8.80 8.81 78.3K
11:35 8.81 8.83 8.80 8.83 22.4K
11:36 8.81 8.81 8.80 8.81 11.9K
11:37 8.81 8.83 8.80 8.83 14.8K
11:38 8.83 8.83 8.82 8.82 82.4K
11:39 8.82 8.83 8.81 8.83 19.8K
11:40 8.83 8.83 8.80 8.80 11.9K
11:41 8.81 8.81 8.80 8.81 28.8K
11:42 8.82 8.82 8.81 8.82 32.7K
11:43 8.82 8.83 8.81 8.83 29.8K
11:44 8.82 8.85 8.80 8.80 28.7K
11:45 8.80 8.81 8.80 8.80 11.9K
11:46 8.79 8.79 8.77 8.78 42.6K
11:47 8.78 8.78 8.76 8.77 46.8K
11:48 8.78 8.79 8.78 8.79 21.4K
11:49 8.78 8.79 8.78 8.79 8.5K
11:50 8.79 8.80 8.78 8.78 17.8K
11:51 8.78 8.78 8.77 8.78 44.2K
11:52 8.77 8.78 8.77 8.77 20.3K
11:53 8.77 8.79 8.77 8.77 28.5K
11:54 8.73 8.74 8.72 8.73 90.7K
11:55 8.73 8.74 8.71 8.73 33.5K
11:56 8.72 8.75 8.72 8.75 68.1K
11:57 8.73 8.74 8.72 8.72 43.6K
11:58 8.71 8.73 8.70 8.73 47.2K
11:59 8.71 8.71 8.67 8.67 93.2K
12:00 8.69 8.69 8.67 8.69 34.7K
12:01 8.71 8.72 8.71 8.71 32.7K
12:02 8.72 8.76 8.72 8.75 38.8K
12:03 8.76 8.77 8.74 8.74 34.6K
12:04 8.74 8.76 8.74 8.76 13.0K
12:05 8.74 8.75 8.74 8.75 16.5K
12:06 8.75 8.75 8.73 8.73 29.3K
12:07 8.74 8.77 8.74 8.76 10.9K
12:08 8.77 8.78 8.75 8.75 27.8K
12:09 8.75 8.77 8.75 8.77 14.8K
12:10 8.78 8.78 8.77 8.77 8.4K
12:11 8.77 8.78 8.76 8.78 25.3K
12:12 8.79 8.80 8.78 8.78 39.4K
12:13 8.78 8.78 8.74 8.74 23.2K
12:14 8.75 8.75 8.74 8.74 6.3K
12:15 8.75 8.76 8.75 8.76 6.6K
12:16 8.76 8.76 8.73 8.74 10.5K
12:17 8.74 8.77 8.74 8.77 7.7K
12:18 8.76 8.78 8.76 8.78 11.0K
12:19 8.77 8.78 8.76 8.76 9.3K
12:20 8.77 8.78 8.77 8.78 12.2K
12:21 8.79 8.79 8.77 8.78 25.6K
12:22 8.80 8.80 8.79 8.79 24.2K
12:23 8.81 8.85 8.81 8.85 108.2K
12:24 8.87 8.87 8.86 8.87 24.1K
12:25 8.86 8.87 8.86 8.87 33.3K
12:26 8.87 8.92 8.87 8.92 57.3K
12:27 8.94 8.94 8.91 8.91 22.9K
12:28 8.92 8.92 8.91 8.92 17.0K
12:29 8.92 8.95 8.92 8.95 43.9K
12:30 8.94 8.96 8.93 8.96 14.6K
12:31 8.95 8.95 8.92 8.92 27.7K
12:32 8.93 8.94 8.92 8.94 26.7K
12:33 8.95 8.95 8.94 8.95 5.3K
12:34 8.94 8.95 8.93 8.94 31.5K
12:35 8.94 8.96 8.94 8.96 11.0K
12:36 8.96 8.96 8.94 8.95 12.0K
12:37 8.95 8.99 8.95 8.98 42.4K
12:38 8.99 8.99 8.97 8.97 25.7K
12:39 8.97 8.98 8.97 8.98 15.0K
12:40 8.97 8.98 8.97 8.98 5.8K
12:41 8.96 8.99 8.96 8.99 34.9K
12:42 8.99 9.01 8.99 9.01 42.6K
12:43 9.00 9.01 9.00 9.01 18.8K
12:44 9.01 9.01 9.00 9.00 23.4K
12:45 9.00 9.02 9.00 9.01 13.7K
12:46 9.01 9.01 8.99 9.01 14.1K
12:47 9.00 9.00 9.00 9.00 16.3K
12:48 8.99 9.00 8.99 8.99 26.2K
12:49 8.99 9.00 8.99 9.00 2.1K
12:50 8.99 9.00 8.99 9.00 5.7K
12:51 9.00 9.01 9.00 9.01 28.9K
12:52 9.01 9.01 9.00 9.01 8.0K
12:53 9.00 9.01 9.00 9.00 45.1K
12:54 9.00 9.05 9.00 9.05 109.1K
12:55 9.05 9.05 9.02 9.02 18.7K
12:56 9.02 9.02 9.01 9.01 45.5K
12:57 9.00 9.00 8.99 8.99 16.9K
12:58 8.98 8.99 8.98 8.99 11.6K
12:59 9.00 9.00 8.99 8.99 12.9K
13:00 9.01 9.01 9.00 9.01 15.4K
13:01 9.00 9.01 9.00 9.00 16.9K
13:02 9.00 9.03 9.00 9.03 30.8K
13:03 9.04 9.08 9.04 9.08 56.2K
13:04 9.06 9.06 9.05 9.06 21.2K
13:05 9.05 9.07 9.04 9.07 20.1K
13:06 9.08 9.08 9.05 9.05 10.5K
13:07 9.05 9.05 9.04 9.04 10.4K
13:08 9.05 9.05 9.03 9.04 5.3K
13:09 9.05 9.05 9.03 9.04 8.4K
13:10 9.04 9.05 9.04 9.05 10.0K
13:11 9.05 9.05 9.04 9.05 6.0K
13:12 9.05 9.06 9.05 9.06 7.0K
13:13 9.06 9.09 9.06 9.09 18.5K
13:14 9.09 9.11 9.09 9.11 97.0K
13:15 9.10 9.10 9.09 9.10 12.8K
13:16 9.11 9.12 9.10 9.11 39.7K
13:17 9.12 9.12 9.11 9.12 12.3K
13:18 9.12 9.12 9.09 9.10 12.2K
13:19 9.11 9.12 9.11 9.12 134.9K
13:20 9.11 9.11 9.10 9.11 12.0K
13:21 9.11 9.13 9.11 9.11 16.3K
13:22 9.12 9.12 9.07 9.07 18.5K
13:23 9.08 9.09 9.08 9.09 11.4K
13:24 9.11 9.13 9.11 9.13 13.9K
13:25 9.12 9.12 9.11 9.11 10.4K
13:26 9.10 9.10 9.08 9.08 18.6K
13:27 9.08 9.08 9.06 9.06 12.8K
13:28 9.06 9.08 9.06 9.08 14.8K
13:29 9.07 9.07 9.06 9.06 6.9K
13:30 9.06 9.09 9.04 9.09 32.0K
13:31 9.09 9.11 9.09 9.11 15.4K
13:32 9.11 9.12 9.09 9.09 43.8K
13:33 9.10 9.10 9.09 9.09 21.3K
13:34 9.09 9.12 9.09 9.12 18.9K
13:35 9.12 9.12 9.11 9.12 19.1K
13:36 9.12 9.14 9.12 9.14 13.2K
13:37 9.15 9.19 9.15 9.17 55.3K
13:38 9.17 9.17 9.16 9.17 16.5K
13:39 9.17 9.17 9.16 9.16 5.1K
13:40 9.16 9.17 9.16 9.16 25.4K
13:41 9.16 9.16 9.13 9.15 58.9K
13:42 9.15 9.15 9.14 9.15 17.2K
13:43 9.15 9.16 9.15 9.16 7.1K
13:44 9.16 9.16 9.15 9.16 4.1K
13:45 9.18 9.18 9.17 9.17 46.4K
13:46 9.16 9.18 9.16 9.17 9.6K
13:47 9.17 9.17 9.17 9.17 22.5K
13:48 9.16 9.18 9.16 9.18 12.3K
13:49 9.19 9.20 9.18 9.20 52.0K
13:50 9.19 9.19 9.17 9.17 36.4K
13:51 9.17 9.17 9.16 9.17 19.2K
13:52 9.17 9.19 9.17 9.19 33.7K
13:53 9.18 9.19 9.17 9.18 20.4K
13:54 9.17 9.18 9.16 9.16 9.4K
13:55 9.17 9.17 9.16 9.16 8.8K
13:56 9.15 9.15 9.14 9.14 14.9K
13:57 9.14 9.16 9.14 9.16 15.1K
13:58 9.17 9.18 9.17 9.18 9.0K
13:59 9.18 9.19 9.17 9.17 16.7K
14:00 9.18 9.18 9.15 9.15 15.0K
14:01 9.13 9.18 9.13 9.18 22.4K
14:02 9.18 9.19 9.17 9.17 11.7K
14:03 9.18 9.19 9.18 9.19 30.8K
14:04 9.19 9.23 9.19 9.23 23.3K
14:05 9.23 9.23 9.16 9.17 43.0K
14:06 9.17 9.17 9.16 9.16 24.6K
14:07 9.16 9.16 9.14 9.15 13.4K
14:08 9.15 9.17 9.15 9.17 12.1K
14:09 9.20 9.22 9.20 9.22 31.0K
14:10 9.23 9.25 9.23 9.25 20.4K
14:11 9.27 9.28 9.27 9.28 31.4K
14:12 9.26 9.30 9.26 9.29 23.8K
14:13 9.29 9.30 9.28 9.28 48.2K
14:14 9.29 9.35 9.29 9.35 44.6K
14:15 9.32 9.33 9.32 9.33 73.1K
14:16 9.32 9.34 9.32 9.32 41.3K
14:17 9.33 9.33 9.33 9.33 24.1K
14:18 9.33 9.34 9.32 9.33 16.3K
14:19 9.33 9.34 9.32 9.32 7.5K
14:20 9.34 9.35 9.34 9.34 57.6K
14:21 9.34 9.35 9.34 9.35 19.8K
14:22 9.35 9.35 9.34 9.35 11.8K
14:23 9.35 9.35 9.33 9.34 27.3K
14:24 9.34 9.34 9.32 9.32 19.7K
14:25 9.30 9.33 9.30 9.32 66.6K
14:26 9.33 9.33 9.31 9.31 9.4K
14:27 9.32 9.33 9.30 9.33 19.9K
14:28 9.30 9.30 9.27 9.29 64.4K
14:29 9.29 9.29 9.28 9.29 28.2K
14:30 9.29 9.29 9.27 9.27 8.0K
14:31 9.29 9.29 9.29 9.29 8.6K
14:32 9.29 9.29 9.28 9.28 10.1K
14:33 9.29 9.29 9.26 9.26 20.7K
14:34 9.26 9.26 9.22 9.24 62.2K
14:35 9.24 9.25 9.23 9.24 14.4K
14:36 9.24 9.26 9.24 9.26 11.3K
14:37 9.24 9.25 9.24 9.25 10.3K
14:38 9.24 9.25 9.24 9.25 11.7K
14:39 9.25 9.25 9.24 9.25 7.9K
14:40 9.25 9.26 9.25 9.26 11.3K
14:41 9.25 9.26 9.25 9.25 21.9K
14:42 9.26 9.26 9.23 9.23 23.2K
14:43 9.21 9.24 9.21 9.24 16.4K
14:44 9.24 9.24 9.22 9.23 2.9K
14:45 9.23 9.24 9.23 9.24 15.8K
14:46 9.23 9.24 9.23 9.23 16.4K
14:47 9.22 9.23 9.22 9.23 4.8K
14:48 9.23 9.23 9.23 9.23 11.5K
14:49 9.24 9.24 9.24 9.24 5.3K
14:50 9.23 9.24 9.23 9.23 1.9K
14:51 9.23 9.23 9.22 9.22 24.6K
14:52 9.20 9.23 9.20 9.23 22.8K
14:53 9.23 9.23 9.20 9.20 23.3K
14:54 9.20 9.21 9.19 9.20 19.4K
14:55 9.20 9.20 9.20 9.20 35.6K
14:56 9.20 9.23 9.20 9.23 5.6K
14:57 9.23 9.24 9.23 9.24 9.9K
14:58 9.24 9.26 9.24 9.26 8.2K
14:59 9.26 9.26 9.26 9.26 9.9K
15:00 9.26 9.26 9.25 9.25 22.6K
15:01 9.26 9.28 9.26 9.27 28.3K
15:02 9.28 9.28 9.26 9.28 27.4K
15:03 9.29 9.29 9.28 9.28 16.8K
15:04 9.29 9.30 9.29 9.29 16.5K
15:05 9.28 9.29 9.28 9.29 9.3K
15:06 9.29 9.30 9.29 9.30 11.4K
15:07 9.30 9.30 9.27 9.27 30.2K
15:08 9.28 9.28 9.27 9.27 7.9K
15:09 9.26 9.26 9.23 9.23 26.2K
15:10 9.23 9.24 9.23 9.24 6.7K
15:11 9.25 9.25 9.25 9.25 4.0K
15:12 9.25 9.25 9.23 9.23 19.2K
15:13 9.23 9.24 9.23 9.24 20.8K
15:14 9.24 9.25 9.22 9.25 14.5K
15:15 9.25 9.27 9.25 9.27 14.6K
15:16 9.27 9.28 9.27 9.28 13.2K
15:17 9.28 9.29 9.27 9.29 19.7K
15:18 9.29 9.31 9.29 9.31 26.4K
15:19 9.29 9.30 9.29 9.30 12.5K
15:20 9.30 9.31 9.29 9.31 35.4K
15:21 9.31 9.31 9.28 9.29 20.6K
15:22 9.28 9.28 9.27 9.27 18.5K
15:23 9.27 9.27 9.25 9.26 16.3K
15:24 9.25 9.26 9.24 9.24 31.1K
15:25 9.23 9.23 9.21 9.23 26.5K
15:26 9.25 9.26 9.25 9.25 9.3K
15:27 9.25 9.27 9.25 9.27 8.8K
15:28 9.26 9.26 9.24 9.25 30.5K
15:29 9.25 9.25 9.25 9.25 2.9K
15:30 9.25 9.25 9.21 9.23 29.4K
15:31 9.24 9.25 9.24 9.25 17.5K
15:32 9.29 9.29 9.28 9.29 24.9K
15:33 9.29 9.29 9.28 9.28 27.8K
15:34 9.28 9.28 9.25 9.26 20.0K
15:35 9.26 9.26 9.25 9.25 18.6K
15:36 9.24 9.24 9.22 9.24 46.9K
15:37 9.24 9.26 9.24 9.25 27.5K
15:38 9.21 9.23 9.21 9.23 45.0K
15:39 9.23 9.24 9.22 9.22 27.7K
15:40 9.22 9.23 9.21 9.21 25.4K
15:41 9.21 9.22 9.21 9.22 18.5K
15:42 9.22 9.22 9.20 9.20 26.4K
15:43 9.20 9.20 9.19 9.20 34.3K
15:44 9.22 9.23 9.20 9.22 31.1K
15:45 9.22 9.22 9.22 9.22 11.2K
15:46 9.21 9.21 9.19 9.19 39.1K
15:47 9.21 9.21 9.20 9.21 14.3K
15:48 9.21 9.21 9.19 9.19 45.2K
15:49 9.22 9.24 9.22 9.24 84.2K
15:50 9.25 9.25 9.22 9.22 22.9K
15:51 9.20 9.23 9.20 9.22 45.7K
15:52 9.23 9.23 9.22 9.22 30.1K
15:53 9.21 9.22 9.21 9.21 11.9K
15:54 9.21 9.24 9.21 9.24 21.5K
15:55 9.24 9.27 9.21 9.23 72.4K
15:56 9.24 9.25 9.21 9.22 60.8K
15:57 9.20 9.22 9.19 9.22 122.2K
15:58 9.22 9.22 9.19 9.19 100.6K
15:59 9.19 9.20 9.19 9.20 149.7K
16:00 9.20 9.24 9.16 9.20 935.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available