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 8.06 8.20 7.97 8.02 329.5K
09:32 8.08 8.08 7.98 7.98 93.2K
09:33 7.96 7.96 7.86 7.92 102.0K
09:34 7.87 7.93 7.87 7.93 42.4K
09:35 7.95 8.00 7.95 7.98 37.0K
09:36 8.02 8.02 7.94 7.94 57.2K
09:37 7.98 8.03 7.98 8.03 72.3K
09:38 8.00 8.00 7.94 7.95 42.8K
09:39 7.95 8.02 7.95 8.02 41.3K
09:40 8.00 8.03 7.96 7.96 21.0K
09:41 7.95 7.97 7.92 7.92 23.9K
09:42 7.95 7.95 7.92 7.92 15.8K
09:43 7.92 7.93 7.91 7.93 63.1K
09:44 7.92 7.97 7.91 7.97 22.9K
09:45 7.96 7.97 7.96 7.97 7.9K
09:46 7.96 8.01 7.96 7.98 16.3K
09:47 7.98 8.02 7.98 8.02 14.7K
09:48 8.03 8.06 8.03 8.04 26.2K
09:49 8.04 8.09 8.04 8.07 20.9K
09:50 8.02 8.04 8.02 8.02 13.6K
09:51 8.01 8.07 8.00 8.07 35.0K
09:52 8.04 8.04 7.99 7.99 25.9K
09:53 8.00 8.02 7.99 8.00 19.0K
09:54 7.99 8.01 7.99 8.01 7.8K
09:55 7.98 7.98 7.97 7.97 17.7K
09:56 7.99 7.99 7.97 7.97 7.2K
09:57 7.96 7.96 7.94 7.95 10.3K
09:58 7.95 8.00 7.95 8.00 12.6K
09:59 7.98 7.98 7.93 7.93 11.2K
10:00 7.93 7.94 7.90 7.91 29.8K
10:01 7.94 7.94 7.89 7.89 46.2K
10:02 7.89 7.89 7.85 7.89 17.7K
10:03 7.90 7.95 7.89 7.95 31.7K
10:04 7.94 7.96 7.94 7.96 27.7K
10:05 7.97 7.99 7.97 7.97 8.3K
10:06 7.94 8.00 7.94 7.99 7.8K
10:07 8.01 8.03 7.98 8.00 38.5K
10:08 7.98 7.98 7.93 7.93 15.2K
10:09 7.96 7.97 7.94 7.96 10.3K
10:10 7.96 7.97 7.95 7.95 4.4K
10:11 7.95 7.95 7.95 7.95 10.7K
10:12 7.95 7.98 7.95 7.96 10.9K
10:13 7.95 7.97 7.95 7.97 16.7K
10:14 7.99 8.02 7.99 8.01 13.9K
10:15 8.00 8.03 8.00 8.01 10.9K
10:16 8.04 8.06 8.04 8.05 30.7K
10:17 8.04 8.05 8.03 8.03 20.5K
10:18 8.02 8.02 8.01 8.01 11.3K
10:19 8.01 8.03 8.01 8.03 10.0K
10:20 8.03 8.03 8.01 8.01 8.2K
10:21 8.00 8.04 8.00 8.01 9.6K
10:22 8.01 8.04 7.98 8.03 23.9K
10:23 8.03 8.05 8.03 8.05 11.9K
10:24 8.06 8.10 8.06 8.10 21.1K
10:25 8.09 8.14 8.09 8.14 24.2K
10:26 8.19 8.22 8.19 8.22 57.0K
10:27 8.21 8.23 8.19 8.23 103.5K
10:28 8.25 8.25 8.17 8.17 38.0K
10:29 8.16 8.16 8.14 8.15 15.4K
10:30 8.17 8.18 8.14 8.14 14.5K
10:31 8.16 8.19 8.14 8.19 19.8K
10:32 8.18 8.24 8.18 8.21 47.7K
10:33 8.23 8.23 8.18 8.18 9.2K
10:34 8.19 8.21 8.19 8.20 23.1K
10:35 8.20 8.20 8.18 8.20 25.9K
10:36 8.18 8.18 8.16 8.16 17.0K
10:37 8.18 8.25 8.18 8.25 14.8K
10:38 8.26 8.26 8.21 8.22 20.7K
10:39 8.21 8.24 8.21 8.23 12.1K
10:40 8.22 8.24 8.22 8.24 24.7K
10:41 8.24 8.24 8.23 8.24 19.3K
10:42 8.26 8.26 8.21 8.21 31.1K
10:43 8.21 8.24 8.21 8.23 13.7K
10:44 8.19 8.19 8.16 8.17 13.9K
10:45 8.17 8.17 8.17 8.17 9.1K
10:46 8.17 8.18 8.17 8.17 6.9K
10:47 8.22 8.22 8.21 8.21 6.0K
10:48 8.21 8.23 8.21 8.22 30.9K
10:49 8.21 8.21 8.19 8.21 4.0K
10:50 8.22 8.22 8.19 8.20 13.1K
10:51 8.20 8.20 8.18 8.20 8.6K
10:52 8.21 8.22 8.19 8.19 13.6K
10:53 8.18 8.19 8.18 8.18 6.0K
10:54 8.17 8.19 8.16 8.19 28.3K
10:55 8.19 8.19 8.18 8.18 5.9K
10:56 8.18 8.18 8.14 8.14 7.9K
10:57 8.13 8.13 8.11 8.11 12.4K
10:58 8.11 8.12 8.11 8.12 14.4K
10:59 8.10 8.10 8.08 8.09 88.1K
11:00 8.06 8.06 8.05 8.06 29.1K
11:01 8.05 8.09 8.05 8.09 28.7K
11:02 8.10 8.12 8.10 8.10 12.2K
11:03 8.07 8.10 8.07 8.09 16.6K
11:04 8.09 8.12 8.09 8.12 13.9K
11:05 8.12 8.15 8.12 8.15 14.2K
11:06 8.14 8.18 8.14 8.17 11.9K
11:07 8.15 8.18 8.15 8.18 7.6K
11:08 8.18 8.19 8.16 8.19 5.4K
11:09 8.19 8.19 8.17 8.17 5.1K
11:10 8.18 8.20 8.18 8.20 7.6K
11:11 8.20 8.20 8.19 8.19 3.6K
11:12 8.20 8.20 8.18 8.18 12.0K
11:13 8.20 8.20 8.17 8.17 9.1K
11:14 8.16 8.16 8.15 8.15 5.9K
11:15 8.14 8.14 8.11 8.11 7.4K
11:16 8.12 8.12 8.11 8.11 7.6K
11:17 8.11 8.11 8.07 8.08 21.7K
11:18 8.07 8.12 8.07 8.12 17.9K
11:19 8.17 8.17 8.14 8.15 22.3K
11:20 8.13 8.16 8.13 8.16 8.5K
11:21 8.14 8.15 8.13 8.13 8.0K
11:22 8.13 8.15 8.13 8.13 8.6K
11:23 8.12 8.12 8.10 8.10 9.9K
11:24 8.09 8.09 8.07 8.07 9.4K
11:25 8.06 8.11 8.06 8.10 8.9K
11:26 8.11 8.12 8.11 8.12 13.8K
11:27 8.11 8.14 8.11 8.13 19.7K
11:28 8.13 8.13 8.08 8.08 16.0K
11:29 8.06 8.08 8.06 8.07 20.6K
11:30 8.06 8.07 8.02 8.02 10.6K
11:31 8.05 8.06 8.05 8.05 17.0K
11:32 8.05 8.06 8.04 8.05 8.5K
11:33 8.06 8.08 8.06 8.07 17.1K
11:34 8.06 8.06 8.04 8.04 10.5K
11:35 8.04 8.07 8.04 8.07 8.3K
11:36 8.08 8.10 8.08 8.10 18.4K
11:37 8.09 8.11 8.09 8.11 14.6K
11:38 8.09 8.09 8.04 8.05 23.2K
11:39 8.05 8.06 8.05 8.05 4.3K
11:40 8.05 8.06 8.04 8.06 7.4K
11:41 8.05 8.05 8.03 8.04 20.0K
11:42 8.04 8.05 8.03 8.03 4.6K
11:43 8.02 8.04 8.01 8.04 7.6K
11:44 8.04 8.05 8.03 8.05 19.5K
11:45 8.01 8.03 8.00 8.02 24.3K
11:46 8.02 8.04 8.02 8.04 6.8K
11:47 8.04 8.04 8.03 8.04 3.1K
11:48 8.03 8.03 8.00 8.00 31.2K
11:49 7.98 8.00 7.97 8.00 12.8K
11:50 7.99 7.99 7.97 7.97 5.8K
11:51 7.98 7.98 7.97 7.98 10.3K
11:52 7.97 7.97 7.93 7.94 25.5K
11:53 7.93 7.94 7.92 7.94 6.6K
11:54 7.94 7.97 7.94 7.97 17.9K
11:55 7.97 8.01 7.97 8.01 23.3K
11:56 8.02 8.02 7.99 7.99 30.0K
11:57 7.98 7.98 7.96 7.96 5.5K
11:58 7.96 7.96 7.88 7.88 321.3K
11:59 7.92 7.92 7.86 7.91 26.8K
12:00 7.92 7.92 7.89 7.89 17.9K
12:01 7.96 7.96 7.89 7.89 31.9K
12:02 7.89 7.89 7.85 7.85 11.0K
12:03 7.85 7.87 7.85 7.87 9.9K
12:04 7.86 7.87 7.84 7.84 18.7K
12:05 7.83 7.86 7.83 7.84 45.0K
12:06 7.83 7.83 7.82 7.82 14.7K
12:07 7.82 7.84 7.82 7.84 6.8K
12:08 7.86 7.90 7.86 7.89 20.0K
12:09 7.91 7.91 7.88 7.89 14.6K
12:10 7.90 7.90 7.88 7.90 10.7K
12:11 7.89 7.89 7.86 7.87 7.9K
12:12 7.86 7.91 7.86 7.91 7.5K
12:13 7.88 7.88 7.86 7.86 7.2K
12:14 7.85 7.85 7.83 7.83 9.3K
12:15 7.82 7.83 7.81 7.81 24.6K
12:16 7.79 7.81 7.79 7.81 22.4K
12:17 7.79 7.79 7.75 7.78 43.6K
12:18 7.77 7.77 7.74 7.74 8.7K
12:19 7.72 7.73 7.71 7.72 28.2K
12:20 7.72 7.75 7.72 7.75 9.0K
12:21 7.74 7.75 7.74 7.75 14.4K
12:22 7.74 7.74 7.68 7.68 17.0K
12:23 7.69 7.69 7.66 7.66 10.3K
12:24 7.63 7.69 7.63 7.69 34.4K
12:25 7.67 7.70 7.67 7.70 8.3K
12:26 7.73 7.73 7.70 7.72 17.6K
12:27 7.71 7.71 7.68 7.70 10.4K
12:28 7.70 7.70 7.64 7.64 13.4K
12:29 7.65 7.69 7.65 7.69 10.4K
12:30 7.70 7.71 7.70 7.71 7.4K
12:31 7.69 7.75 7.69 7.74 8.4K
12:32 7.76 7.76 7.72 7.74 16.6K
12:33 7.74 7.76 7.74 7.75 17.4K
12:34 7.73 7.78 7.73 7.76 13.6K
12:35 7.76 7.78 7.76 7.78 16.1K
12:36 7.79 7.79 7.76 7.76 8.6K
12:37 7.76 7.78 7.76 7.77 9.9K
12:38 7.78 7.79 7.78 7.78 13.5K
12:39 7.78 7.80 7.78 7.80 16.6K
12:40 7.78 7.78 7.76 7.76 26.1K
12:41 7.76 7.76 7.75 7.75 12.5K
12:42 7.76 7.76 7.73 7.73 26.4K
12:43 7.73 7.75 7.73 7.75 15.0K
12:44 7.75 7.75 7.74 7.74 17.2K
12:45 7.73 7.76 7.72 7.76 12.3K
12:46 7.76 7.76 7.72 7.73 7.1K
12:47 7.72 7.72 7.70 7.70 23.2K
12:48 7.70 7.75 7.69 7.75 13.8K
12:49 7.74 7.74 7.72 7.74 18.0K
12:50 7.75 7.79 7.75 7.79 10.4K
12:51 7.77 7.79 7.77 7.79 8.3K
12:52 7.79 7.83 7.79 7.83 12.7K
12:53 7.80 7.80 7.78 7.78 31.7K
12:54 7.75 7.78 7.75 7.78 12.4K
12:55 7.74 7.75 7.74 7.75 10.2K
12:56 7.75 7.78 7.75 7.78 5.9K
12:57 7.79 7.79 7.77 7.78 9.0K
12:58 7.77 7.81 7.77 7.80 11.3K
12:59 7.80 7.86 7.80 7.86 18.7K
13:00 7.85 7.85 7.83 7.84 16.3K
13:01 7.83 7.86 7.83 7.86 9.6K
13:02 7.84 7.84 7.81 7.81 19.3K
13:03 7.87 7.94 7.87 7.92 39.4K
13:04 7.92 7.92 7.88 7.88 30.9K
13:05 7.88 7.88 7.86 7.87 5.9K
13:06 7.84 7.85 7.82 7.83 28.3K
13:07 7.84 7.85 7.84 7.85 4.0K
13:08 7.85 7.85 7.81 7.81 7.5K
13:09 7.83 7.83 7.82 7.83 5.4K
13:10 7.82 7.82 7.79 7.80 9.3K
13:11 7.81 7.81 7.76 7.76 5.7K
13:12 7.77 7.78 7.75 7.75 10.5K
13:13 7.75 7.75 7.73 7.74 8.1K
13:14 7.74 7.74 7.71 7.71 4.1K
13:15 7.71 7.73 7.71 7.73 9.1K
13:16 7.73 7.73 7.71 7.72 2.7K
13:17 7.73 7.74 7.72 7.72 5.6K
13:18 7.72 7.73 7.72 7.73 3.8K
13:19 7.74 7.77 7.74 7.76 9.0K
13:20 7.75 7.75 7.75 7.75 0.7K
13:21 7.77 7.77 7.74 7.75 5.6K
13:22 7.71 7.71 7.71 7.71 5.2K
13:23 7.71 7.72 7.70 7.71 12.6K
13:24 7.71 7.75 7.71 7.75 4.9K
13:25 7.74 7.75 7.74 7.74 3.7K
13:26 7.75 7.79 7.75 7.79 4.2K
13:27 7.79 7.80 7.78 7.79 8.7K
13:28 7.80 7.81 7.78 7.78 7.7K
13:29 7.78 7.79 7.78 7.79 1.3K
13:30 7.79 7.81 7.78 7.81 12.9K
13:31 7.78 7.80 7.77 7.78 7.0K
13:32 7.78 7.79 7.77 7.77 2.7K
13:33 7.77 7.81 7.77 7.81 6.6K
13:34 7.82 7.85 7.82 7.85 23.9K
13:35 7.84 7.84 7.78 7.78 18.4K
13:36 7.79 7.83 7.79 7.83 10.9K
13:37 7.82 7.83 7.81 7.81 25.4K
13:38 7.81 7.85 7.81 7.83 11.6K
13:39 7.83 7.86 7.83 7.86 7.4K
13:40 7.82 7.83 7.79 7.79 19.1K
13:41 7.79 7.79 7.77 7.77 7.2K
13:42 7.76 7.79 7.76 7.77 7.0K
13:43 7.78 7.82 7.78 7.82 5.5K
13:44 7.80 7.81 7.80 7.81 8.6K
13:45 7.80 7.84 7.80 7.84 7.6K
13:46 7.83 7.88 7.83 7.88 26.8K
13:47 7.89 7.91 7.89 7.89 29.4K
13:48 7.87 7.87 7.85 7.85 7.1K
13:49 7.84 7.87 7.84 7.87 11.5K
13:50 7.86 7.88 7.85 7.88 2.9K
13:51 7.89 7.91 7.88 7.90 8.6K
13:52 7.89 7.92 7.89 7.89 53.4K
13:53 7.88 7.89 7.86 7.86 7.4K
13:54 7.85 7.88 7.85 7.88 6.7K
13:55 7.91 7.95 7.91 7.95 9.5K
13:56 7.97 7.97 7.95 7.96 8.2K
13:57 7.96 7.98 7.96 7.97 17.3K
13:58 7.98 7.98 7.97 7.97 5.1K
13:59 7.97 8.01 7.97 8.00 22.0K
14:00 8.00 8.00 7.96 7.96 7.3K
14:01 7.97 7.97 7.95 7.96 24.8K
14:02 7.97 8.01 7.97 7.99 13.1K
14:03 7.99 8.02 7.99 8.02 9.9K
14:04 8.02 8.05 8.02 8.05 12.7K
14:05 8.00 8.04 8.00 8.04 32.4K
14:06 8.03 8.06 8.03 8.05 8.4K
14:07 8.05 8.05 8.01 8.01 8.8K
14:08 8.03 8.04 8.02 8.04 3.7K
14:09 8.03 8.03 7.97 7.97 11.0K
14:10 7.97 7.97 7.92 7.93 13.5K
14:11 7.93 7.93 7.91 7.93 6.7K
14:12 7.92 7.92 7.90 7.91 10.4K
14:13 7.91 7.91 7.88 7.91 17.1K
14:14 7.91 7.92 7.89 7.89 18.5K
14:15 7.90 7.90 7.86 7.86 9.6K
14:16 7.86 7.89 7.86 7.89 6.5K
14:17 7.89 7.89 7.86 7.87 7.0K
14:18 7.89 7.90 7.89 7.90 3.6K
14:19 7.92 7.93 7.92 7.93 10.1K
14:20 7.92 7.93 7.92 7.92 4.4K
14:21 7.92 7.94 7.91 7.93 2.9K
14:22 7.95 7.96 7.94 7.96 17.3K
14:23 7.96 7.99 7.96 7.98 14.3K
14:24 7.99 7.99 7.99 7.99 12.0K
14:25 8.00 8.01 7.98 7.98 9.7K
14:26 7.98 7.98 7.95 7.98 9.0K
14:27 7.98 8.02 7.98 8.02 9.5K
14:28 8.03 8.03 8.00 8.02 4.6K
14:29 8.03 8.04 8.01 8.01 22.8K
14:30 8.01 8.03 8.01 8.01 7.1K
14:31 8.00 8.02 7.99 8.00 10.9K
14:32 8.02 8.03 8.01 8.03 4.0K
14:33 8.03 8.03 8.02 8.02 17.3K
14:34 8.02 8.02 7.99 8.01 8.3K
14:35 7.99 8.00 7.96 7.96 24.9K
14:36 7.96 7.96 7.94 7.95 5.8K
14:37 7.96 7.96 7.94 7.95 10.3K
14:38 7.95 7.99 7.95 7.99 5.9K
14:39 8.00 8.01 7.99 8.01 6.4K
14:40 7.99 7.99 7.99 7.99 1.0K
14:41 7.99 8.00 7.99 8.00 14.3K
14:42 7.98 8.01 7.97 7.99 5.5K
14:43 8.00 8.02 8.00 8.02 2.0K
14:44 8.02 8.03 8.01 8.03 14.4K
14:45 8.03 8.04 8.02 8.04 14.4K
14:46 8.02 8.02 7.97 7.98 23.8K
14:47 7.98 7.98 7.96 7.96 2.2K
14:48 7.96 7.96 7.93 7.94 13.3K
14:49 7.94 7.94 7.93 7.93 2.2K
14:50 7.95 7.97 7.94 7.97 6.2K
14:51 7.97 8.00 7.97 7.99 4.6K
14:52 7.99 7.99 7.96 7.96 9.3K
14:53 7.95 7.95 7.92 7.93 6.4K
14:54 7.93 7.94 7.93 7.94 3.0K
14:55 7.94 7.94 7.91 7.91 6.4K
14:56 7.90 7.92 7.87 7.92 39.4K
14:57 7.92 7.94 7.92 7.94 3.5K
14:58 7.95 7.96 7.95 7.95 7.6K
14:59 7.96 7.96 7.94 7.94 4.7K
15:00 7.95 7.95 7.92 7.92 1.8K
15:01 7.92 7.98 7.89 7.98 20.9K
15:02 7.97 7.98 7.97 7.98 7.7K
15:03 7.97 7.99 7.97 7.99 3.5K
15:04 7.98 7.98 7.98 7.98 3.5K
15:05 7.98 7.98 7.95 7.96 6.0K
15:06 7.97 7.99 7.96 7.96 5.4K
15:07 7.97 7.97 7.94 7.95 8.5K
15:08 7.93 7.93 7.91 7.92 7.1K
15:09 7.92 7.92 7.88 7.88 5.4K
15:10 7.89 7.89 7.87 7.87 4.4K
15:11 7.86 7.89 7.85 7.89 15.8K
15:12 7.91 7.91 7.88 7.88 3.7K
15:13 7.89 7.89 7.84 7.87 8.5K
15:14 7.88 7.88 7.87 7.88 2.5K
15:15 7.86 7.88 7.86 7.88 7.8K
15:16 7.88 7.89 7.87 7.87 6.1K
15:17 7.88 7.88 7.87 7.88 9.3K
15:18 7.87 7.87 7.86 7.87 7.2K
15:19 7.88 7.89 7.86 7.86 6.5K
15:20 7.86 7.89 7.86 7.89 27.0K
15:21 7.89 7.91 7.89 7.91 5.7K
15:22 7.92 7.94 7.92 7.92 9.3K
15:23 7.92 7.92 7.89 7.89 6.5K
15:24 7.90 7.91 7.88 7.88 4.4K
15:25 7.86 7.88 7.84 7.88 21.5K
15:26 7.87 7.88 7.86 7.86 12.4K
15:27 7.86 7.90 7.84 7.84 13.9K
15:28 7.84 7.84 7.82 7.83 9.8K
15:29 7.83 7.83 7.78 7.78 12.7K
15:30 7.78 7.78 7.75 7.75 17.0K
15:31 7.75 7.78 7.75 7.78 34.6K
15:32 7.78 7.79 7.78 7.79 27.6K
15:33 7.80 7.83 7.80 7.81 12.7K
15:34 7.81 7.82 7.81 7.82 3.7K
15:35 7.82 7.82 7.79 7.79 10.8K
15:36 7.79 7.81 7.79 7.81 7.0K
15:37 7.82 7.82 7.79 7.79 10.9K
15:38 7.79 7.80 7.78 7.80 10.5K
15:39 7.79 7.80 7.79 7.80 4.5K
15:40 7.79 7.79 7.77 7.77 7.9K
15:41 7.78 7.79 7.74 7.74 16.7K
15:42 7.74 7.74 7.71 7.71 18.5K
15:43 7.71 7.71 7.68 7.68 33.2K
15:44 7.69 7.69 7.67 7.68 18.8K
15:45 7.68 7.69 7.68 7.69 9.9K
15:46 7.70 7.71 7.68 7.71 26.3K
15:47 7.70 7.72 7.70 7.71 10.9K
15:48 7.71 7.73 7.71 7.71 28.8K
15:49 7.71 7.71 7.70 7.71 33.3K
15:50 7.71 7.74 7.70 7.74 17.0K
15:51 7.77 7.79 7.77 7.77 46.0K
15:52 7.79 7.80 7.78 7.78 28.9K
15:53 7.78 7.80 7.77 7.80 23.4K
15:54 7.80 7.82 7.79 7.81 17.9K
15:55 7.82 7.84 7.82 7.82 21.4K
15:56 7.83 7.83 7.76 7.78 80.1K
15:57 7.78 7.84 7.78 7.84 42.8K
15:58 7.83 7.86 7.83 7.86 39.6K
15:59 7.85 7.86 7.84 7.84 77.4K
16:00 7.85 7.94 7.84 7.84 363.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available