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 7.15 7.60 7.01 7.17 418.3K
09:32 7.16 7.20 7.10 7.12 57.9K
09:33 7.12 7.12 7.02 7.03 78.7K
09:34 7.03 7.03 6.94 6.94 109.9K
09:35 6.94 6.97 6.94 6.97 89.3K
09:36 6.99 6.99 6.93 6.93 103.3K
09:37 6.91 6.91 6.88 6.88 77.2K
09:38 6.86 6.90 6.83 6.83 63.6K
09:39 6.83 6.83 6.77 6.79 80.7K
09:40 6.79 6.82 6.79 6.81 114.8K
09:41 6.79 6.79 6.74 6.74 160.3K
09:42 6.75 6.82 6.75 6.79 60.3K
09:43 6.79 6.79 6.71 6.71 70.8K
09:44 6.71 6.75 6.71 6.72 83.9K
09:45 6.72 6.74 6.71 6.71 69.4K
09:46 6.71 6.77 6.71 6.77 39.7K
09:47 6.79 6.80 6.78 6.80 22.1K
09:48 6.81 6.86 6.80 6.80 48.0K
09:49 6.80 6.85 6.80 6.85 28.3K
09:50 6.84 6.86 6.82 6.83 33.4K
09:51 6.82 6.85 6.82 6.85 29.2K
09:52 6.85 6.87 6.85 6.85 28.8K
09:53 6.85 6.86 6.81 6.82 67.4K
09:54 6.85 6.88 6.84 6.84 19.0K
09:55 6.83 6.83 6.78 6.78 22.1K
09:56 6.77 6.77 6.76 6.76 18.8K
09:57 6.73 6.75 6.73 6.75 32.9K
09:58 6.76 6.79 6.75 6.78 27.2K
09:59 6.80 6.80 6.78 6.80 32.6K
10:00 6.82 6.83 6.81 6.82 24.5K
10:01 6.80 6.80 6.79 6.80 25.8K
10:02 6.80 6.80 6.76 6.77 28.4K
10:03 6.77 6.79 6.77 6.79 24.7K
10:04 6.79 6.79 6.76 6.76 16.8K
10:05 6.76 6.78 6.76 6.77 13.2K
10:06 6.77 6.77 6.73 6.73 30.4K
10:07 6.73 6.74 6.71 6.72 18.4K
10:08 6.72 6.72 6.70 6.70 40.4K
10:09 6.70 6.70 6.66 6.67 18.3K
10:10 6.65 6.65 6.62 6.65 77.0K
10:11 6.64 6.64 6.62 6.62 24.7K
10:12 6.61 6.62 6.60 6.61 26.6K
10:13 6.61 6.61 6.57 6.57 99.3K
10:14 6.60 6.60 6.56 6.57 43.8K
10:15 6.57 6.58 6.57 6.57 28.1K
10:16 6.57 6.57 6.56 6.56 20.0K
10:17 6.57 6.58 6.55 6.56 35.4K
10:18 6.56 6.57 6.54 6.56 20.2K
10:19 6.57 6.57 6.55 6.55 42.1K
10:20 6.56 6.59 6.56 6.59 19.1K
10:21 6.57 6.61 6.57 6.61 21.8K
10:22 6.61 6.61 6.60 6.61 47.0K
10:23 6.61 6.61 6.59 6.59 11.6K
10:24 6.58 6.58 6.55 6.55 20.4K
10:25 6.55 6.56 6.54 6.55 33.5K
10:26 6.55 6.56 6.55 6.56 21.1K
10:27 6.56 6.56 6.54 6.54 25.6K
10:28 6.54 6.54 6.52 6.52 71.7K
10:29 6.53 6.53 6.48 6.48 112.9K
10:30 6.48 6.48 6.45 6.45 24.6K
10:31 6.47 6.49 6.47 6.48 47.3K
10:32 6.48 6.48 6.45 6.47 30.8K
10:33 6.46 6.46 6.45 6.45 15.0K
10:34 6.43 6.46 6.43 6.45 39.1K
10:35 6.45 6.47 6.45 6.45 42.7K
10:36 6.44 6.46 6.43 6.44 32.9K
10:37 6.43 6.43 6.41 6.41 22.3K
10:38 6.42 6.43 6.41 6.42 54.2K
10:39 6.44 6.44 6.42 6.43 10.3K
10:40 6.43 6.44 6.43 6.44 14.0K
10:41 6.44 6.44 6.42 6.42 31.5K
10:42 6.42 6.44 6.42 6.44 28.8K
10:43 6.44 6.44 6.43 6.44 49.3K
10:44 6.44 6.44 6.42 6.42 12.2K
10:45 6.43 6.43 6.43 6.43 7.5K
10:46 6.42 6.42 6.38 6.38 33.6K
10:47 6.37 6.37 6.33 6.33 62.5K
10:48 6.32 6.33 6.32 6.33 37.5K
10:49 6.32 6.32 6.29 6.29 45.9K
10:50 6.31 6.31 6.25 6.25 59.6K
10:51 6.25 6.25 6.22 6.22 33.9K
10:52 6.22 6.30 6.22 6.30 55.8K
10:53 6.29 6.36 6.29 6.36 40.3K
10:54 6.38 6.39 6.37 6.39 36.9K
10:55 6.42 6.42 6.40 6.42 23.6K
10:56 6.42 6.44 6.42 6.43 48.2K
10:57 6.40 6.45 6.40 6.45 19.6K
10:58 6.46 6.48 6.46 6.48 22.9K
10:59 6.48 6.50 6.47 6.50 35.4K
11:00 6.48 6.48 6.47 6.47 20.2K
11:01 6.46 6.50 6.46 6.50 27.7K
11:02 6.48 6.57 6.48 6.57 43.1K
11:03 6.59 6.61 6.56 6.61 30.5K
11:04 6.61 6.62 6.60 6.61 46.5K
11:05 6.63 6.63 6.63 6.63 86.2K
11:06 6.63 6.63 6.56 6.56 26.8K
11:07 6.58 6.58 6.56 6.56 32.0K
11:08 6.56 6.57 6.53 6.56 28.8K
11:09 6.54 6.59 6.54 6.59 23.6K
11:10 6.57 6.58 6.56 6.58 28.4K
11:11 6.58 6.67 6.58 6.66 48.2K
11:12 6.66 6.69 6.66 6.69 67.1K
11:13 6.70 6.71 6.70 6.71 10.0K
11:14 6.71 6.75 6.69 6.75 39.6K
11:15 6.76 6.76 6.71 6.71 45.2K
11:16 6.73 6.76 6.73 6.75 28.4K
11:17 6.73 6.76 6.73 6.73 12.0K
11:18 6.72 6.77 6.72 6.77 48.5K
11:19 6.76 6.80 6.76 6.77 32.6K
11:20 6.75 6.75 6.72 6.72 43.8K
11:21 6.73 6.78 6.73 6.78 15.2K
11:22 6.81 6.81 6.79 6.80 15.6K
11:23 6.78 6.78 6.77 6.78 31.6K
11:24 6.78 6.80 6.78 6.80 11.0K
11:25 6.80 6.84 6.80 6.84 14.9K
11:26 6.84 6.84 6.74 6.74 57.0K
11:27 6.75 6.76 6.71 6.71 40.8K
11:28 6.70 6.72 6.70 6.72 20.3K
11:29 6.71 6.72 6.71 6.71 16.7K
11:30 6.71 6.71 6.67 6.68 20.3K
11:31 6.68 6.72 6.68 6.72 26.4K
11:32 6.71 6.72 6.70 6.72 9.9K
11:33 6.72 6.72 6.71 6.71 4.0K
11:34 6.71 6.73 6.71 6.73 9.0K
11:35 6.72 6.73 6.71 6.71 16.5K
11:36 6.73 6.73 6.71 6.72 28.3K
11:37 6.72 6.72 6.70 6.70 8.2K
11:38 6.68 6.68 6.67 6.67 27.9K
11:39 6.68 6.72 6.68 6.72 19.6K
11:40 6.71 6.72 6.70 6.70 8.9K
11:41 6.72 6.72 6.70 6.70 11.8K
11:42 6.70 6.71 6.70 6.70 10.8K
11:43 6.71 6.75 6.71 6.75 11.9K
11:44 6.75 6.75 6.72 6.72 18.8K
11:45 6.74 6.74 6.73 6.73 7.6K
11:46 6.72 6.72 6.68 6.69 30.0K
11:47 6.71 6.71 6.70 6.70 5.9K
11:48 6.70 6.74 6.70 6.74 17.0K
11:49 6.73 6.73 6.72 6.73 12.5K
11:50 6.73 6.76 6.73 6.76 14.3K
11:51 6.75 6.75 6.73 6.73 14.2K
11:52 6.73 6.76 6.73 6.76 9.8K
11:53 6.75 6.75 6.74 6.74 15.8K
11:54 6.74 6.74 6.74 6.74 10.6K
11:55 6.73 6.77 6.73 6.77 34.6K
11:56 6.77 6.77 6.75 6.76 35.4K
11:57 6.77 6.77 6.76 6.76 12.2K
11:58 6.76 6.78 6.76 6.77 17.1K
11:59 6.76 6.76 6.71 6.71 26.7K
12:00 6.72 6.74 6.72 6.73 6.6K
12:01 6.73 6.76 6.73 6.76 15.7K
12:02 6.75 6.76 6.74 6.75 9.0K
12:03 6.74 6.76 6.73 6.75 7.5K
12:04 6.76 6.77 6.75 6.77 17.5K
12:05 6.77 6.78 6.77 6.78 21.3K
12:06 6.78 6.82 6.78 6.82 18.8K
12:07 6.82 6.83 6.79 6.79 32.1K
12:08 6.79 6.79 6.75 6.75 12.6K
12:09 6.75 6.77 6.75 6.76 6.4K
12:10 6.76 6.76 6.76 6.76 55.5K
12:11 6.76 6.81 6.76 6.81 9.2K
12:12 6.80 6.80 6.77 6.78 18.3K
12:13 6.78 6.78 6.75 6.76 3.3K
12:14 6.76 6.80 6.76 6.80 19.2K
12:15 6.80 6.80 6.79 6.80 22.5K
12:16 6.81 6.81 6.78 6.78 24.3K
12:17 6.77 6.77 6.72 6.72 30.6K
12:18 6.71 6.71 6.67 6.68 52.1K
12:19 6.68 6.69 6.67 6.68 24.4K
12:20 6.68 6.68 6.64 6.66 59.4K
12:21 6.66 6.66 6.65 6.65 7.2K
12:22 6.65 6.67 6.65 6.67 12.4K
12:23 6.67 6.67 6.66 6.66 7.7K
12:24 6.65 6.65 6.63 6.63 8.5K
12:25 6.62 6.64 6.62 6.64 4.1K
12:26 6.65 6.65 6.65 6.65 4.9K
12:27 6.63 6.63 6.61 6.62 4.0K
12:28 6.61 6.62 6.61 6.61 7.5K
12:29 6.61 6.62 6.61 6.62 33.9K
12:30 6.62 6.63 6.62 6.62 4.3K
12:31 6.62 6.63 6.62 6.62 7.6K
12:32 6.62 6.63 6.62 6.63 7.6K
12:33 6.63 6.63 6.61 6.63 14.8K
12:34 6.62 6.62 6.62 6.62 0.6K
12:35 6.62 6.62 6.61 6.62 7.7K
12:36 6.60 6.62 6.60 6.62 9.9K
12:37 6.62 6.66 6.62 6.66 11.2K
12:38 6.66 6.67 6.65 6.66 5.6K
12:39 6.67 6.68 6.67 6.67 9.2K
12:40 6.68 6.70 6.68 6.70 5.3K
12:41 6.71 6.71 6.70 6.70 7.3K
12:42 6.70 6.70 6.69 6.69 14.2K
12:43 6.70 6.72 6.70 6.71 9.3K
12:44 6.71 6.71 6.68 6.68 6.7K
12:45 6.69 6.69 6.66 6.66 32.9K
12:46 6.66 6.66 6.65 6.66 9.1K
12:47 6.65 6.66 6.65 6.66 3.2K
12:48 6.65 6.65 6.65 6.65 5.8K
12:49 6.65 6.65 6.64 6.64 6.4K
12:50 6.64 6.65 6.64 6.65 4.2K
12:51 6.65 6.65 6.65 6.65 6.0K
12:52 6.65 6.66 6.64 6.66 18.6K
12:53 6.66 6.67 6.66 6.67 4.2K
12:54 6.65 6.65 6.65 6.65 3.6K
12:55 6.65 6.65 6.64 6.65 2.2K
12:56 6.64 6.67 6.64 6.66 11.8K
12:57 6.66 6.68 6.66 6.68 4.3K
12:58 6.68 6.68 6.67 6.68 2.2K
12:59 6.68 6.68 6.66 6.66 1.5K
13:00 6.67 6.69 6.67 6.69 4.2K
13:01 6.69 6.72 6.69 6.72 22.5K
13:02 6.71 6.71 6.69 6.69 9.1K
13:03 6.70 6.75 6.70 6.75 12.0K
13:04 6.75 6.75 6.73 6.73 2.9K
13:05 6.72 6.74 6.72 6.72 8.1K
13:06 6.73 6.75 6.73 6.74 6.2K
13:07 6.75 6.75 6.72 6.73 10.6K
13:08 6.73 6.73 6.71 6.72 1.1K
13:09 6.72 6.72 6.71 6.72 4.8K
13:10 6.72 6.72 6.71 6.72 5.3K
13:11 6.71 6.71 6.70 6.70 3.1K
13:12 6.69 6.69 6.67 6.68 2.3K
13:13 6.68 6.69 6.68 6.68 5.9K
13:14 6.68 6.68 6.67 6.67 2.6K
13:15 6.66 6.66 6.63 6.64 37.4K
13:16 6.62 6.63 6.62 6.62 9.3K
13:17 6.62 6.62 6.61 6.62 3.8K
13:18 6.62 6.62 6.60 6.61 4.0K
13:19 6.60 6.62 6.60 6.62 23.7K
13:20 6.62 6.66 6.62 6.66 19.8K
13:21 6.65 6.67 6.65 6.67 7.7K
13:22 6.67 6.69 6.67 6.69 9.2K
13:23 6.69 6.71 6.69 6.70 7.6K
13:24 6.70 6.71 6.70 6.71 14.5K
13:25 6.71 6.72 6.70 6.70 6.7K
13:26 6.71 6.75 6.71 6.75 5.1K
13:27 6.75 6.75 6.73 6.73 12.0K
13:28 6.73 6.75 6.73 6.73 5.5K
13:29 6.74 6.74 6.72 6.72 11.0K
13:30 6.72 6.72 6.72 6.72 1.9K
13:31 6.72 6.72 6.70 6.70 12.9K
13:32 6.71 6.71 6.69 6.69 7.8K
13:33 6.70 6.70 6.68 6.68 6.7K
13:34 6.72 6.72 6.70 6.70 11.7K
13:35 6.71 6.71 6.70 6.70 4.3K
13:36 6.69 6.71 6.69 6.71 12.5K
13:37 6.71 6.72 6.71 6.72 15.9K
13:38 6.72 6.72 6.70 6.72 7.3K
13:39 6.73 6.75 6.73 6.73 12.4K
13:40 6.75 6.75 6.75 6.75 6.3K
13:41 6.75 6.75 6.74 6.74 4.2K
13:42 6.75 6.76 6.74 6.76 20.2K
13:43 6.76 6.77 6.76 6.77 8.7K
13:44 6.78 6.79 6.76 6.76 21.7K
13:45 6.75 6.76 6.75 6.75 25.3K
13:46 6.77 6.77 6.73 6.73 21.5K
13:47 6.73 6.75 6.73 6.74 8.0K
13:48 6.75 6.75 6.74 6.75 3.7K
13:49 6.75 6.79 6.75 6.79 9.4K
13:50 6.80 6.84 6.80 6.83 18.0K
13:51 6.83 6.83 6.80 6.81 19.3K
13:52 6.81 6.85 6.80 6.85 20.1K
13:53 6.86 6.86 6.82 6.82 25.2K
13:54 6.84 6.84 6.82 6.83 15.1K
13:55 6.83 6.86 6.83 6.86 18.0K
13:56 6.84 6.84 6.80 6.81 14.6K
13:57 6.82 6.85 6.82 6.85 20.2K
13:58 6.83 6.83 6.82 6.83 16.9K
13:59 6.84 6.85 6.84 6.85 4.8K
14:00 6.86 6.86 6.85 6.86 15.4K
14:01 6.88 6.91 6.88 6.90 25.3K
14:02 6.89 6.91 6.89 6.90 17.6K
14:03 6.88 6.90 6.88 6.90 11.0K
14:04 6.92 6.92 6.91 6.91 21.5K
14:05 6.91 6.91 6.88 6.88 6.3K
14:06 6.88 6.88 6.85 6.85 19.7K
14:07 6.84 6.89 6.84 6.88 19.2K
14:08 6.87 6.88 6.86 6.86 11.6K
14:09 6.86 6.87 6.86 6.86 11.4K
14:10 6.86 6.87 6.85 6.87 3.9K
14:11 6.86 6.86 6.86 6.86 6.5K
14:12 6.86 6.88 6.85 6.88 10.4K
14:13 6.88 6.90 6.88 6.90 28.2K
14:14 6.91 6.91 6.88 6.88 14.8K
14:15 6.88 6.88 6.85 6.86 4.6K
14:16 6.85 6.85 6.82 6.84 13.3K
14:17 6.83 6.83 6.83 6.83 6.8K
14:18 6.83 6.83 6.81 6.81 10.6K
14:19 6.78 6.78 6.77 6.78 16.3K
14:20 6.78 6.78 6.77 6.78 9.3K
14:21 6.78 6.80 6.78 6.80 9.0K
14:22 6.81 6.83 6.81 6.83 4.4K
14:23 6.82 6.83 6.82 6.82 7.3K
14:24 6.83 6.85 6.83 6.85 7.7K
14:25 6.85 6.85 6.83 6.84 2.4K
14:26 6.84 6.84 6.82 6.82 3.8K
14:27 6.82 6.84 6.82 6.83 5.2K
14:28 6.82 6.82 6.82 6.82 2.3K
14:29 6.83 6.83 6.82 6.83 4.3K
14:30 6.82 6.82 6.81 6.81 4.5K
14:31 6.81 6.83 6.81 6.83 5.6K
14:32 6.83 6.83 6.81 6.81 9.5K
14:33 6.80 6.81 6.80 6.81 1.1K
14:34 6.80 6.81 6.80 6.81 8.4K
14:35 6.82 6.82 6.82 6.82 4.9K
14:36 6.82 6.83 6.82 6.82 6.5K
14:37 6.81 6.81 6.81 6.81 4.4K
14:38 6.79 6.79 6.78 6.78 8.2K
14:39 6.78 6.78 6.77 6.78 5.5K
14:40 6.79 6.81 6.79 6.81 17.1K
14:41 6.80 6.80 6.79 6.79 5.8K
14:42 6.79 6.79 6.78 6.79 12.1K
14:43 6.80 6.80 6.78 6.79 2.3K
14:44 6.78 6.78 6.77 6.77 25.8K
14:45 6.77 6.77 6.74 6.74 20.6K
14:46 6.73 6.74 6.73 6.74 10.7K
14:47 6.74 6.74 6.72 6.73 13.2K
14:48 6.75 6.75 6.75 6.75 27.7K
14:49 6.77 6.77 6.76 6.77 17.7K
14:50 6.78 6.79 6.77 6.77 16.5K
14:51 6.76 6.76 6.74 6.75 15.3K
14:52 6.76 6.76 6.76 6.76 3.8K
14:53 6.76 6.77 6.76 6.77 13.1K
14:54 6.78 6.80 6.77 6.77 7.6K
14:55 6.77 6.78 6.76 6.78 3.6K
14:56 6.77 6.77 6.76 6.76 2.7K
14:57 6.76 6.77 6.76 6.76 17.4K
14:58 6.77 6.77 6.75 6.75 10.5K
14:59 6.75 6.75 6.69 6.69 15.9K
15:00 6.69 6.69 6.68 6.68 7.5K
15:01 6.71 6.73 6.70 6.70 16.1K
15:02 6.70 6.71 6.68 6.68 9.9K
15:03 6.68 6.71 6.68 6.71 15.5K
15:04 6.71 6.71 6.70 6.70 4.3K
15:05 6.71 6.72 6.71 6.71 14.5K
15:06 6.71 6.71 6.69 6.70 3.3K
15:07 6.69 6.69 6.68 6.69 18.4K
15:08 6.70 6.70 6.70 6.70 5.1K
15:09 6.72 6.72 6.70 6.71 22.0K
15:10 6.71 6.73 6.71 6.73 5.9K
15:11 6.75 6.75 6.74 6.74 12.9K
15:12 6.73 6.77 6.73 6.76 18.1K
15:13 6.76 6.78 6.75 6.78 14.4K
15:14 6.78 6.78 6.78 6.78 4.5K
15:15 6.78 6.82 6.78 6.82 9.0K
15:16 6.82 6.82 6.80 6.80 18.1K
15:17 6.81 6.81 6.78 6.79 10.2K
15:18 6.79 6.79 6.76 6.76 14.8K
15:19 6.76 6.76 6.73 6.73 10.8K
15:20 6.73 6.76 6.73 6.76 15.6K
15:21 6.75 6.78 6.75 6.78 14.5K
15:22 6.78 6.81 6.78 6.81 13.2K
15:23 6.80 6.84 6.80 6.84 12.3K
15:24 6.84 6.84 6.83 6.84 21.0K
15:25 6.84 6.86 6.83 6.86 13.5K
15:26 6.86 6.87 6.85 6.86 44.9K
15:27 6.87 6.87 6.84 6.84 35.3K
15:28 6.84 6.84 6.82 6.84 52.6K
15:29 6.85 6.85 6.85 6.85 13.7K
15:30 6.85 6.85 6.84 6.84 13.6K
15:31 6.83 6.86 6.83 6.85 23.1K
15:32 6.85 6.86 6.85 6.86 21.3K
15:33 6.88 6.90 6.88 6.90 38.9K
15:34 6.89 6.91 6.89 6.90 50.4K
15:35 6.89 6.92 6.89 6.92 33.2K
15:36 6.92 6.95 6.92 6.94 30.3K
15:37 6.94 6.94 6.89 6.89 28.4K
15:38 6.87 6.87 6.85 6.86 16.8K
15:39 6.89 6.90 6.88 6.88 11.9K
15:40 6.88 6.90 6.86 6.90 23.0K
15:41 6.89 6.89 6.89 6.89 22.9K
15:42 6.89 6.89 6.87 6.87 21.3K
15:43 6.86 6.89 6.86 6.89 19.6K
15:44 6.89 6.90 6.89 6.89 13.4K
15:45 6.89 6.97 6.89 6.97 49.2K
15:46 6.95 6.97 6.95 6.97 39.1K
15:47 6.98 6.98 6.93 6.93 38.0K
15:48 6.91 6.92 6.91 6.92 13.6K
15:49 6.92 6.92 6.90 6.92 22.4K
15:50 6.93 6.93 6.90 6.91 61.3K
15:51 6.90 6.90 6.88 6.89 48.3K
15:52 6.89 6.89 6.88 6.88 86.9K
15:53 6.89 6.89 6.88 6.89 28.9K
15:54 6.88 6.89 6.88 6.88 25.4K
15:55 6.88 6.88 6.88 6.88 16.6K
15:56 6.87 6.88 6.87 6.88 16.5K
15:57 6.88 6.88 6.83 6.83 65.6K
15:58 6.83 6.85 6.83 6.84 57.4K
15:59 6.84 6.85 6.84 6.85 49.9K
16:00 6.85 6.91 6.76 6.87 464.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available