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 7.29 7.48 7.16 7.33 199.4K
09:32 7.34 7.38 7.34 7.36 22.0K
09:33 7.37 7.37 7.33 7.34 10.6K
09:34 7.33 7.35 7.33 7.35 25.6K
09:35 7.39 7.43 7.39 7.43 17.8K
09:36 7.43 7.44 7.40 7.44 12.6K
09:37 7.46 7.50 7.44 7.50 35.3K
09:38 7.50 7.54 7.50 7.52 26.0K
09:39 7.52 7.52 7.44 7.44 30.8K
09:40 7.45 7.46 7.44 7.46 7.7K
09:41 7.46 7.48 7.46 7.47 8.3K
09:42 7.48 7.51 7.45 7.45 17.3K
09:43 7.46 7.46 7.41 7.41 14.5K
09:44 7.41 7.45 7.41 7.43 24.3K
09:45 7.45 7.47 7.44 7.47 31.1K
09:46 7.48 7.48 7.46 7.47 13.2K
09:47 7.49 7.55 7.49 7.53 16.6K
09:48 7.53 7.56 7.53 7.53 27.8K
09:49 7.53 7.53 7.52 7.53 6.9K
09:50 7.53 7.55 7.53 7.55 23.7K
09:51 7.57 7.63 7.57 7.63 116.7K
09:52 7.64 7.70 7.64 7.68 66.3K
09:53 7.70 7.71 7.69 7.71 42.2K
09:54 7.72 7.72 7.64 7.65 80.4K
09:55 7.63 7.63 7.61 7.61 27.4K
09:56 7.62 7.62 7.58 7.58 25.2K
09:57 7.57 7.59 7.57 7.59 17.2K
09:58 7.61 7.63 7.60 7.61 28.7K
09:59 7.61 7.61 7.55 7.55 23.2K
10:00 7.55 7.56 7.54 7.54 13.8K
10:01 7.50 7.57 7.50 7.54 46.9K
10:02 7.55 7.59 7.55 7.59 36.4K
10:03 7.62 7.62 7.61 7.62 11.5K
10:04 7.63 7.65 7.63 7.65 24.0K
10:05 7.66 7.70 7.66 7.69 29.8K
10:06 7.68 7.71 7.68 7.71 26.8K
10:07 7.70 7.76 7.70 7.73 29.8K
10:08 7.71 7.71 7.69 7.69 38.0K
10:09 7.69 7.69 7.66 7.67 19.3K
10:10 7.66 7.66 7.63 7.64 23.1K
10:11 7.63 7.66 7.63 7.64 32.1K
10:12 7.64 7.64 7.61 7.64 8.6K
10:13 7.64 7.66 7.64 7.64 54.7K
10:14 7.65 7.66 7.63 7.63 10.8K
10:15 7.62 7.65 7.62 7.65 12.0K
10:16 7.67 7.67 7.63 7.63 15.1K
10:17 7.63 7.65 7.63 7.65 9.2K
10:18 7.65 7.68 7.65 7.67 19.4K
10:19 7.67 7.68 7.67 7.68 12.8K
10:20 7.69 7.71 7.67 7.71 21.2K
10:21 7.71 7.77 7.71 7.77 25.1K
10:22 7.77 7.77 7.73 7.73 29.7K
10:23 7.74 7.75 7.72 7.75 26.1K
10:24 7.75 7.78 7.75 7.78 37.9K
10:25 7.80 7.81 7.80 7.81 26.8K
10:26 7.79 7.80 7.79 7.79 17.8K
10:27 7.78 7.80 7.78 7.79 32.7K
10:28 7.77 7.77 7.74 7.76 33.5K
10:29 7.78 7.78 7.75 7.78 19.0K
10:30 7.78 7.81 7.78 7.81 27.3K
10:31 7.80 7.80 7.78 7.78 18.2K
10:32 7.77 7.79 7.76 7.78 22.9K
10:33 7.78 7.81 7.78 7.80 40.3K
10:34 7.81 7.81 7.79 7.81 17.8K
10:35 7.81 7.81 7.80 7.81 8.7K
10:36 7.81 7.81 7.77 7.77 20.9K
10:37 7.76 7.77 7.76 7.77 10.1K
10:38 7.75 7.77 7.75 7.77 7.8K
10:39 7.76 7.79 7.75 7.75 10.5K
10:40 7.76 7.78 7.76 7.78 20.5K
10:41 7.76 7.78 7.76 7.78 17.2K
10:42 7.81 7.84 7.81 7.84 16.5K
10:43 7.85 7.85 7.83 7.83 26.6K
10:44 7.84 7.84 7.82 7.82 17.8K
10:45 7.82 7.82 7.81 7.82 22.3K
10:46 7.83 7.87 7.82 7.87 39.8K
10:47 7.86 7.86 7.85 7.86 16.9K
10:48 7.85 7.86 7.85 7.85 35.1K
10:49 7.85 7.88 7.85 7.88 27.1K
10:50 7.89 7.91 7.88 7.89 29.4K
10:51 7.88 7.88 7.87 7.87 26.2K
10:52 7.89 7.93 7.89 7.93 29.2K
10:53 7.92 7.95 7.92 7.95 53.2K
10:54 7.95 7.98 7.95 7.96 92.6K
10:55 7.97 7.97 7.92 7.94 57.1K
10:56 7.95 7.95 7.91 7.91 29.6K
10:57 7.91 7.93 7.90 7.90 42.5K
10:58 7.91 7.91 7.89 7.91 20.2K
10:59 7.95 7.95 7.94 7.94 12.2K
11:00 7.94 7.95 7.94 7.95 26.4K
11:01 7.93 7.94 7.91 7.94 17.2K
11:02 7.96 7.97 7.96 7.96 14.5K
11:03 7.94 7.95 7.92 7.92 23.3K
11:04 7.91 7.92 7.90 7.91 78.1K
11:05 7.92 7.92 7.90 7.91 17.3K
11:06 7.92 7.94 7.92 7.94 8.3K
11:07 7.93 7.93 7.91 7.91 12.1K
11:08 7.92 7.93 7.92 7.93 9.1K
11:09 7.93 7.93 7.89 7.89 27.3K
11:10 7.88 7.89 7.88 7.88 21.3K
11:11 7.87 7.87 7.86 7.86 14.9K
11:12 7.85 7.85 7.83 7.83 16.9K
11:13 7.83 7.83 7.80 7.80 22.5K
11:14 7.79 7.79 7.77 7.78 27.6K
11:15 7.77 7.77 7.76 7.77 8.7K
11:16 7.77 7.77 7.77 7.77 11.6K
11:17 7.77 7.80 7.77 7.80 20.0K
11:18 7.80 7.82 7.79 7.81 23.3K
11:19 7.82 7.84 7.82 7.82 15.8K
11:20 7.82 7.83 7.82 7.82 25.6K
11:21 7.83 7.87 7.83 7.87 18.5K
11:22 7.87 7.92 7.87 7.92 25.1K
11:23 7.91 7.93 7.91 7.93 28.5K
11:24 7.93 7.93 7.92 7.93 17.5K
11:25 7.94 7.94 7.92 7.92 13.3K
11:26 7.92 7.93 7.91 7.91 5.5K
11:27 7.93 7.95 7.93 7.95 28.2K
11:28 7.95 7.98 7.95 7.98 15.9K
11:29 7.99 8.00 7.99 7.99 24.0K
11:30 7.98 7.99 7.97 7.98 48.9K
11:31 7.97 7.97 7.94 7.95 19.4K
11:32 7.95 7.95 7.90 7.90 30.8K
11:33 7.93 7.95 7.93 7.95 27.8K
11:34 7.95 7.96 7.95 7.95 5.2K
11:35 7.98 7.98 7.98 7.98 18.9K
11:36 7.98 7.98 7.97 7.97 11.7K
11:37 7.97 8.04 7.97 8.04 48.9K
11:38 8.03 8.04 8.02 8.04 21.0K
11:39 8.02 8.04 8.01 8.03 20.3K
11:40 8.03 8.03 8.01 8.01 25.0K
11:41 8.02 8.03 8.00 8.03 20.6K
11:42 8.02 8.02 8.01 8.01 8.1K
11:43 8.00 8.02 8.00 8.00 40.1K
11:44 8.01 8.01 7.98 7.99 43.4K
11:45 7.97 7.99 7.97 7.99 6.8K
11:46 7.99 7.99 7.98 7.99 23.0K
11:47 7.99 7.99 7.98 7.99 6.6K
11:48 7.98 7.98 7.96 7.96 6.4K
11:49 7.96 7.97 7.96 7.96 16.5K
11:50 7.98 7.98 7.95 7.97 15.1K
11:51 7.97 7.97 7.96 7.97 2.4K
11:52 7.96 7.96 7.93 7.93 31.0K
11:53 7.93 7.96 7.93 7.95 20.5K
11:54 7.95 7.96 7.95 7.96 5.7K
11:55 7.96 7.96 7.96 7.96 8.7K
11:56 7.96 7.98 7.96 7.98 18.0K
11:57 7.98 7.98 7.97 7.98 9.3K
11:58 7.98 7.99 7.98 7.98 9.0K
11:59 7.98 7.99 7.98 7.99 19.4K
12:00 7.98 7.99 7.98 7.99 5.3K
12:01 7.99 7.99 7.96 7.96 7.2K
12:02 7.96 7.98 7.96 7.98 16.4K
12:03 7.99 8.01 7.98 8.01 19.9K
12:04 8.01 8.02 7.99 7.99 16.4K
12:05 7.99 8.01 7.99 8.00 7.7K
12:06 8.00 8.00 7.99 7.99 3.5K
12:07 7.99 8.00 7.99 8.00 6.3K
12:08 7.98 8.00 7.98 7.98 9.4K
12:09 7.98 8.01 7.98 8.01 20.2K
12:10 8.01 8.02 8.01 8.02 3.9K
12:11 8.02 8.03 8.02 8.03 23.9K
12:12 8.05 8.05 8.05 8.05 20.8K
12:13 8.05 8.07 8.05 8.07 30.2K
12:14 8.07 8.09 8.07 8.09 17.6K
12:15 8.08 8.09 8.07 8.08 25.0K
12:16 8.08 8.10 8.08 8.10 13.4K
12:17 8.10 8.10 8.08 8.08 15.5K
12:18 8.08 8.08 8.06 8.08 13.3K
12:19 8.07 8.07 8.03 8.03 21.3K
12:20 8.03 8.03 8.02 8.03 40.1K
12:21 8.03 8.03 8.02 8.02 7.2K
12:22 8.03 8.03 8.03 8.03 10.8K
12:23 8.03 8.04 8.03 8.04 9.2K
12:24 8.05 8.06 8.05 8.06 17.6K
12:25 8.07 8.07 8.05 8.05 12.3K
12:26 8.05 8.05 8.03 8.03 16.9K
12:27 8.03 8.05 8.03 8.05 14.5K
12:28 8.05 8.07 8.05 8.07 43.0K
12:29 8.08 8.08 8.07 8.07 7.8K
12:30 8.08 8.09 8.08 8.09 19.1K
12:31 8.09 8.09 8.06 8.06 23.6K
12:32 8.06 8.07 8.06 8.07 7.4K
12:33 8.06 8.08 8.06 8.08 4.9K
12:34 8.07 8.08 8.07 8.08 29.2K
12:35 8.08 8.08 8.06 8.07 11.8K
12:36 8.07 8.07 8.05 8.05 12.8K
12:37 8.05 8.06 8.05 8.06 6.5K
12:38 8.05 8.05 8.04 8.05 21.5K
12:39 8.05 8.05 8.04 8.04 3.3K
12:40 8.04 8.05 8.04 8.05 9.8K
12:41 8.04 8.04 8.03 8.03 15.6K
12:42 8.02 8.05 8.02 8.05 20.4K
12:43 8.05 8.05 8.05 8.05 7.9K
12:44 8.05 8.05 8.04 8.04 4.7K
12:45 8.07 8.07 8.07 8.07 15.1K
12:46 8.07 8.08 8.07 8.08 18.4K
12:47 8.06 8.06 8.05 8.06 32.2K
12:48 8.06 8.08 8.06 8.08 20.9K
12:49 8.09 8.11 8.09 8.11 24.4K
12:50 8.11 8.13 8.11 8.13 27.2K
12:51 8.13 8.15 8.13 8.15 32.8K
12:52 8.16 8.19 8.15 8.18 62.4K
12:53 8.17 8.17 8.12 8.12 16.8K
12:54 8.13 8.13 8.11 8.13 21.9K
12:55 8.13 8.14 8.13 8.13 8.6K
12:56 8.13 8.14 8.12 8.12 13.0K
12:57 8.12 8.13 8.11 8.11 13.8K
12:58 8.12 8.13 8.12 8.13 14.6K
12:59 8.13 8.15 8.13 8.14 8.3K
13:00 8.14 8.15 8.14 8.15 4.8K
13:01 8.16 8.17 8.16 8.17 16.7K
13:02 8.16 8.17 8.16 8.17 8.3K
13:03 8.16 8.16 8.16 8.16 8.7K
13:04 8.16 8.16 8.15 8.16 11.2K
13:05 8.17 8.18 8.17 8.17 14.1K
13:06 8.18 8.18 8.17 8.17 15.7K
13:07 8.17 8.17 8.15 8.15 29.1K
13:08 8.15 8.16 8.14 8.15 7.3K
13:09 8.14 8.17 8.14 8.17 12.3K
13:10 8.17 8.17 8.14 8.14 16.6K
13:11 8.15 8.16 8.15 8.16 5.2K
13:12 8.16 8.17 8.16 8.17 18.1K
13:13 8.18 8.19 8.18 8.18 9.3K
13:14 8.30 8.30 8.23 8.23 388.8K
13:15 8.24 8.24 8.21 8.21 16.5K
13:16 8.23 8.23 8.22 8.22 3.0K
13:17 8.23 8.23 8.22 8.22 22.5K
13:18 8.22 8.22 8.18 8.18 30.0K
13:19 8.17 8.17 8.17 8.17 15.3K
13:20 8.17 8.18 8.17 8.18 12.8K
13:21 8.18 8.18 8.16 8.17 11.9K
13:22 8.16 8.17 8.16 8.16 30.7K
13:23 8.15 8.15 8.12 8.12 15.9K
13:24 8.14 8.17 8.14 8.17 14.8K
13:25 8.16 8.18 8.16 8.18 12.1K
13:26 8.19 8.19 8.18 8.18 11.5K
13:27 8.19 8.19 8.18 8.18 12.1K
13:28 8.18 8.19 8.18 8.18 10.8K
13:29 8.19 8.20 8.19 8.20 21.2K
13:30 8.21 8.22 8.20 8.20 18.5K
13:31 8.20 8.20 8.18 8.18 8.2K
13:32 8.18 8.18 8.16 8.16 16.1K
13:33 8.16 8.18 8.16 8.17 10.8K
13:34 8.16 8.18 8.15 8.18 19.0K
13:35 8.18 8.19 8.18 8.18 6.8K
13:36 8.19 8.19 8.15 8.15 9.1K
13:37 8.17 8.17 8.16 8.16 26.1K
13:38 8.16 8.16 8.12 8.12 20.2K
13:39 8.13 8.14 8.13 8.14 30.6K
13:40 8.13 8.13 8.13 8.13 6.9K
13:41 8.13 8.14 8.12 8.13 11.4K
13:42 8.13 8.13 8.11 8.12 22.3K
13:43 8.12 8.12 8.10 8.12 45.5K
13:44 8.10 8.12 8.10 8.11 9.2K
13:45 8.11 8.12 8.11 8.12 8.7K
13:46 8.12 8.12 8.09 8.09 6.8K
13:47 8.10 8.10 8.09 8.10 36.2K
13:48 8.10 8.14 8.10 8.13 19.3K
13:49 8.13 8.13 8.10 8.10 10.4K
13:50 8.10 8.11 8.10 8.10 7.1K
13:51 8.10 8.10 8.10 8.10 7.0K
13:52 8.10 8.11 8.10 8.10 6.7K
13:53 8.10 8.11 8.09 8.11 7.1K
13:54 8.11 8.14 8.10 8.14 19.7K
13:55 8.14 8.14 8.12 8.13 11.4K
13:56 8.13 8.14 8.13 8.14 3.0K
13:57 8.15 8.16 8.15 8.16 3.7K
13:58 8.16 8.16 8.14 8.14 11.8K
13:59 8.15 8.15 8.13 8.13 26.6K
14:00 8.13 8.13 8.11 8.11 5.1K
14:01 8.11 8.11 8.10 8.10 11.6K
14:02 8.11 8.13 8.11 8.12 8.4K
14:03 8.13 8.13 8.11 8.11 10.2K
14:04 8.11 8.13 8.11 8.11 15.2K
14:05 8.13 8.13 8.12 8.12 5.6K
14:06 8.12 8.12 8.09 8.09 18.0K
14:07 8.09 8.12 8.08 8.12 36.9K
14:08 8.13 8.13 8.12 8.13 7.0K
14:09 8.12 8.13 8.12 8.13 16.5K
14:10 8.13 8.16 8.13 8.15 12.3K
14:11 8.15 8.15 8.13 8.13 13.2K
14:12 8.13 8.13 8.13 8.13 2.8K
14:13 8.13 8.15 8.13 8.15 4.7K
14:14 8.16 8.17 8.16 8.16 6.7K
14:15 8.17 8.17 8.16 8.16 12.9K
14:16 8.16 8.17 8.16 8.16 16.7K
14:17 8.16 8.16 8.15 8.15 3.4K
14:18 8.15 8.15 8.13 8.13 42.3K
14:19 8.13 8.13 8.11 8.11 10.3K
14:20 8.13 8.13 8.10 8.10 29.3K
14:21 8.12 8.13 8.11 8.11 12.2K
14:22 8.11 8.12 8.10 8.10 4.6K
14:23 8.11 8.13 8.11 8.13 14.0K
14:24 8.12 8.12 8.10 8.10 8.0K
14:25 8.08 8.09 8.07 8.07 15.0K
14:26 8.09 8.10 8.09 8.10 40.7K
14:27 8.10 8.12 8.10 8.11 13.3K
14:28 8.11 8.11 8.08 8.08 8.7K
14:29 8.08 8.08 8.05 8.05 119.4K
14:30 8.04 8.05 8.04 8.04 45.4K
14:31 8.04 8.09 8.04 8.09 36.6K
14:32 8.10 8.12 8.09 8.09 13.2K
14:33 8.09 8.09 8.08 8.08 6.1K
14:34 8.09 8.12 8.09 8.12 17.7K
14:35 8.12 8.13 8.12 8.13 15.6K
14:36 8.13 8.14 8.12 8.14 12.1K
14:37 8.14 8.16 8.14 8.15 13.3K
14:38 8.15 8.16 8.15 8.15 25.0K
14:39 8.16 8.19 8.16 8.18 31.6K
14:40 8.18 8.19 8.17 8.19 10.9K
14:41 8.19 8.20 8.19 8.20 5.9K
14:42 8.20 8.24 8.20 8.24 15.0K
14:43 8.23 8.25 8.22 8.22 49.9K
14:44 8.21 8.21 8.19 8.19 28.2K
14:45 8.18 8.18 8.15 8.15 22.2K
14:46 8.16 8.17 8.16 8.16 25.9K
14:47 8.17 8.17 8.15 8.15 9.3K
14:48 8.15 8.15 8.13 8.13 22.3K
14:49 8.13 8.15 8.13 8.13 50.9K
14:50 8.14 8.15 8.14 8.15 8.6K
14:51 8.15 8.15 8.14 8.15 2.7K
14:52 8.14 8.14 8.12 8.12 11.6K
14:53 8.13 8.13 8.12 8.13 5.0K
14:54 8.13 8.14 8.13 8.14 2.3K
14:55 8.15 8.15 8.14 8.14 10.2K
14:56 8.14 8.15 8.13 8.13 9.9K
14:57 8.13 8.13 8.10 8.10 12.3K
14:58 8.10 8.10 8.08 8.08 10.1K
14:59 8.09 8.09 8.08 8.09 17.4K
15:00 8.08 8.08 8.06 8.06 19.1K
15:01 8.08 8.11 8.08 8.11 16.2K
15:02 8.11 8.12 8.11 8.12 2.3K
15:03 8.12 8.12 8.10 8.11 12.8K
15:04 8.11 8.12 8.11 8.12 8.8K
15:05 8.12 8.14 8.12 8.14 7.0K
15:06 8.14 8.14 8.13 8.13 4.3K
15:07 8.14 8.15 8.14 8.15 7.0K
15:08 8.15 8.15 8.15 8.15 11.6K
15:09 8.15 8.15 8.13 8.14 12.4K
15:10 8.15 8.15 8.15 8.15 9.1K
15:11 8.15 8.15 8.14 8.14 5.0K
15:12 8.16 8.16 8.15 8.15 17.6K
15:13 8.15 8.16 8.15 8.16 13.9K
15:14 8.16 8.16 8.15 8.15 10.0K
15:15 8.16 8.16 8.15 8.15 5.9K
15:16 8.15 8.15 8.13 8.13 9.2K
15:17 8.12 8.13 8.12 8.13 12.5K
15:18 8.13 8.13 8.12 8.12 11.3K
15:19 8.11 8.11 8.10 8.10 30.2K
15:20 8.09 8.09 8.06 8.06 21.0K
15:21 8.08 8.08 8.07 8.08 35.5K
15:22 8.07 8.08 8.07 8.07 35.3K
15:23 8.08 8.11 8.08 8.11 37.0K
15:24 8.11 8.12 8.10 8.12 18.1K
15:25 8.12 8.14 8.12 8.14 13.8K
15:26 8.13 8.13 8.12 8.12 14.6K
15:27 8.12 8.13 8.12 8.13 16.9K
15:28 8.13 8.13 8.13 8.13 6.2K
15:29 8.13 8.14 8.13 8.14 6.8K
15:30 8.13 8.13 8.11 8.11 21.6K
15:31 8.09 8.11 8.09 8.11 20.9K
15:32 8.11 8.11 8.11 8.11 8.2K
15:33 8.13 8.16 8.13 8.16 10.0K
15:34 8.17 8.19 8.17 8.19 16.8K
15:35 8.19 8.22 8.19 8.21 28.0K
15:36 8.21 8.21 8.18 8.19 30.1K
15:37 8.20 8.20 8.18 8.20 6.4K
15:38 8.20 8.20 8.19 8.20 9.9K
15:39 8.19 8.21 8.19 8.21 9.7K
15:40 8.21 8.21 8.20 8.20 8.5K
15:41 8.20 8.22 8.20 8.22 26.8K
15:42 8.23 8.23 8.21 8.22 14.9K
15:43 8.22 8.24 8.22 8.22 32.5K
15:44 8.23 8.23 8.22 8.23 17.2K
15:45 8.23 8.24 8.22 8.24 29.6K
15:46 8.24 8.24 8.22 8.22 16.9K
15:47 8.25 8.25 8.22 8.22 27.7K
15:48 8.22 8.24 8.22 8.23 24.4K
15:49 8.25 8.25 8.24 8.24 24.2K
15:50 8.25 8.27 8.25 8.26 52.6K
15:51 8.25 8.25 8.23 8.23 50.2K
15:52 8.22 8.26 8.22 8.26 60.1K
15:53 8.26 8.27 8.26 8.27 56.2K
15:54 8.28 8.29 8.28 8.29 31.9K
15:55 8.28 8.29 8.26 8.26 55.9K
15:56 8.27 8.29 8.25 8.29 81.9K
15:57 8.29 8.30 8.28 8.29 75.6K
15:58 8.29 8.33 8.29 8.33 105.6K
15:59 8.33 8.34 8.33 8.34 74.5K
16:00 8.34 8.47 7.60 8.31 928.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available