Intuitive Machines

LUNR
🏛️ usa →
11.44
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.40 8.46 8.32 8.38 250.4K
09:32 8.37 8.45 8.37 8.44 30.0K
09:33 8.44 8.44 8.36 8.36 52.5K
09:34 8.38 8.38 8.36 8.36 6.1K
09:35 8.36 8.39 8.35 8.35 16.1K
09:36 8.36 8.37 8.34 8.35 51.7K
09:37 8.35 8.37 8.34 8.37 19.6K
09:38 8.37 8.40 8.37 8.39 13.6K
09:39 8.40 8.41 8.40 8.40 13.4K
09:40 8.39 8.39 8.36 8.36 7.7K
09:41 8.36 8.36 8.32 8.34 18.4K
09:42 8.31 8.31 8.23 8.23 17.6K
09:43 8.25 8.28 8.24 8.28 13.7K
09:44 8.27 8.29 8.27 8.29 19.6K
09:45 8.28 8.29 8.26 8.28 4.2K
09:46 8.31 8.32 8.30 8.30 20.0K
09:47 8.30 8.31 8.29 8.30 18.3K
09:48 8.32 8.33 8.30 8.30 8.6K
09:49 8.31 8.31 8.30 8.30 8.1K
09:50 8.31 8.32 8.30 8.30 18.7K
09:51 8.28 8.30 8.28 8.30 19.1K
09:52 8.30 8.30 8.28 8.28 13.0K
09:53 8.32 8.32 8.30 8.30 19.2K
09:54 8.30 8.31 8.29 8.29 3.5K
09:55 8.29 8.29 8.28 8.28 3.8K
09:56 8.29 8.29 8.26 8.26 7.2K
09:57 8.27 8.27 8.27 8.27 4.0K
09:58 8.26 8.26 8.23 8.24 28.4K
09:59 8.24 8.24 8.21 8.21 12.6K
10:00 8.21 8.21 8.20 8.20 21.9K
10:01 8.25 8.25 8.21 8.24 25.9K
10:02 8.24 8.29 8.22 8.29 14.8K
10:03 8.27 8.29 8.27 8.29 6.9K
10:04 8.28 8.31 8.27 8.31 18.9K
10:05 8.31 8.32 8.30 8.32 10.3K
10:06 8.31 8.34 8.31 8.33 15.9K
10:07 8.33 8.35 8.33 8.35 5.2K
10:08 8.33 8.34 8.30 8.31 11.1K
10:09 8.29 8.30 8.29 8.29 3.1K
10:10 8.30 8.30 8.28 8.28 8.6K
10:11 8.27 8.28 8.24 8.24 4.8K
10:12 8.24 8.26 8.24 8.24 18.7K
10:13 8.25 8.25 8.21 8.22 17.3K
10:14 8.22 8.25 8.22 8.25 10.5K
10:15 8.25 8.26 8.24 8.26 9.5K
10:16 8.26 8.28 8.26 8.27 4.2K
10:17 8.27 8.27 8.26 8.27 6.6K
10:18 8.27 8.27 8.26 8.26 1.5K
10:19 8.27 8.29 8.26 8.29 7.1K
10:20 8.30 8.32 8.30 8.31 7.9K
10:21 8.31 8.34 8.31 8.34 13.3K
10:22 8.34 8.34 8.31 8.31 29.1K
10:23 8.31 8.31 8.30 8.30 17.4K
10:24 8.29 8.32 8.29 8.32 11.7K
10:25 8.32 8.32 8.30 8.32 7.0K
10:26 8.32 8.33 8.32 8.33 11.5K
10:27 8.34 8.34 8.33 8.33 12.0K
10:28 8.34 8.35 8.31 8.31 21.0K
10:29 8.31 8.31 8.29 8.30 10.4K
10:30 8.31 8.31 8.29 8.29 7.0K
10:31 8.28 8.32 8.28 8.32 7.7K
10:32 8.32 8.32 8.32 8.32 1.9K
10:33 8.32 8.34 8.32 8.34 18.3K
10:34 8.32 8.32 8.31 8.31 18.7K
10:35 8.31 8.32 8.31 8.32 7.7K
10:36 8.32 8.32 8.31 8.32 7.5K
10:37 8.31 8.33 8.31 8.33 12.0K
10:38 8.33 8.36 8.33 8.35 27.6K
10:39 8.35 8.35 8.34 8.34 6.4K
10:40 8.34 8.34 8.34 8.34 19.4K
10:41 8.34 8.36 8.34 8.36 12.9K
10:42 8.36 8.36 8.35 8.35 3.7K
10:43 8.35 8.36 8.35 8.36 9.9K
10:44 8.36 8.36 8.33 8.33 12.9K
10:45 8.34 8.34 8.34 8.34 4.1K
10:46 8.34 8.34 8.33 8.33 12.1K
10:47 8.34 8.35 8.34 8.34 7.4K
10:48 8.32 8.33 8.31 8.33 78.6K
10:49 8.33 8.36 8.33 8.36 15.6K
10:50 8.37 8.42 8.37 8.41 31.0K
10:51 8.42 8.43 8.40 8.40 31.9K
10:52 8.41 8.46 8.41 8.45 25.5K
10:53 8.41 8.42 8.41 8.42 61.1K
10:54 8.43 8.44 8.41 8.41 11.2K
10:55 8.41 8.42 8.41 8.41 30.6K
10:56 8.41 8.42 8.41 8.42 3.4K
10:57 8.42 8.43 8.42 8.42 6.1K
10:58 8.42 8.44 8.42 8.44 5.7K
10:59 8.43 8.45 8.42 8.45 5.6K
11:00 8.45 8.48 8.45 8.47 28.9K
11:01 8.47 8.48 8.47 8.48 6.0K
11:02 8.47 8.47 8.47 8.47 10.7K
11:03 8.48 8.48 8.47 8.47 6.3K
11:04 8.46 8.46 8.45 8.46 8.3K
11:05 8.47 8.48 8.47 8.48 8.7K
11:06 8.48 8.52 8.48 8.52 31.1K
11:07 8.52 8.53 8.52 8.53 16.4K
11:08 8.53 8.53 8.51 8.51 11.8K
11:09 8.50 8.50 8.46 8.47 8.0K
11:10 8.48 8.49 8.48 8.48 9.9K
11:11 8.48 8.48 8.45 8.45 4.3K
11:12 8.45 8.45 8.44 8.44 6.6K
11:13 8.44 8.45 8.44 8.44 5.3K
11:14 8.45 8.45 8.45 8.45 12.0K
11:15 8.46 8.46 8.44 8.44 10.0K
11:16 8.43 8.45 8.43 8.45 6.1K
11:17 8.45 8.46 8.45 8.46 12.9K
11:18 8.46 8.46 8.45 8.46 4.9K
11:19 8.46 8.49 8.45 8.49 9.6K
11:20 8.49 8.49 8.49 8.49 4.5K
11:21 8.48 8.50 8.48 8.48 17.1K
11:22 8.48 8.49 8.48 8.49 5.3K
11:23 8.49 8.54 8.49 8.54 41.2K
11:24 8.53 8.53 8.52 8.53 6.4K
11:25 8.53 8.53 8.52 8.52 2.9K
11:26 8.52 8.55 8.52 8.53 11.2K
11:27 8.53 8.54 8.53 8.54 4.8K
11:28 8.54 8.54 8.54 8.54 26.6K
11:29 8.55 8.55 8.55 8.55 3.8K
11:30 8.56 8.56 8.54 8.55 16.9K
11:31 8.55 8.56 8.55 8.55 9.6K
11:32 8.55 8.56 8.55 8.55 14.3K
11:33 8.55 8.55 8.53 8.54 3.4K
11:34 8.53 8.60 8.53 8.60 40.4K
11:35 8.57 8.57 8.54 8.54 9.7K
11:36 8.54 8.54 8.54 8.54 10.8K
11:37 8.53 8.53 8.50 8.50 15.7K
11:38 8.50 8.52 8.50 8.51 5.8K
11:39 8.51 8.52 8.51 8.51 2.1K
11:40 8.52 8.52 8.52 8.52 3.7K
11:41 8.51 8.52 8.51 8.51 9.6K
11:42 8.51 8.54 8.51 8.54 7.0K
11:43 8.54 8.54 8.53 8.53 5.9K
11:44 8.53 8.53 8.51 8.53 4.6K
11:45 8.54 8.54 8.53 8.53 5.7K
11:46 8.52 8.52 8.51 8.52 8.1K
11:47 8.53 8.53 8.51 8.51 8.7K
11:48 8.52 8.53 8.52 8.52 10.8K
11:49 8.51 8.51 8.50 8.51 9.2K
11:50 8.51 8.51 8.50 8.51 5.1K
11:51 8.51 8.51 8.49 8.49 58.4K
11:52 8.49 8.49 8.49 8.49 2.6K
11:53 8.49 8.49 8.48 8.49 4.5K
11:54 8.49 8.50 8.49 8.50 7.4K
11:55 8.50 8.50 8.47 8.47 9.6K
11:56 8.48 8.48 8.46 8.47 15.9K
11:57 8.47 8.49 8.46 8.49 20.3K
11:58 8.47 8.48 8.47 8.47 10.1K
11:59 8.47 8.47 8.45 8.47 11.1K
12:00 8.47 8.47 8.44 8.44 12.0K
12:01 8.44 8.45 8.44 8.45 3.6K
12:02 8.46 8.48 8.46 8.48 9.8K
12:03 8.48 8.49 8.47 8.48 8.0K
12:04 8.48 8.48 8.45 8.45 4.6K
12:05 8.45 8.46 8.45 8.46 4.8K
12:06 8.46 8.46 8.45 8.45 4.5K
12:07 8.45 8.46 8.45 8.46 3.1K
12:08 8.46 8.47 8.45 8.47 8.5K
12:09 8.47 8.47 8.45 8.46 3.2K
12:10 8.46 8.47 8.46 8.46 1.8K
12:11 8.47 8.47 8.45 8.46 8.7K
12:12 8.47 8.47 8.46 8.46 3.4K
12:13 8.47 8.48 8.45 8.45 5.8K
12:14 8.45 8.45 8.45 8.45 3.4K
12:15 8.46 8.46 8.44 8.44 4.8K
12:16 8.44 8.44 8.41 8.41 4.5K
12:17 8.42 8.42 8.39 8.40 9.1K
12:18 8.40 8.42 8.40 8.42 5.7K
12:19 8.42 8.42 8.41 8.41 5.6K
12:20 8.42 8.42 8.42 8.42 2.1K
12:21 8.41 8.41 8.39 8.40 3.1K
12:22 8.40 8.41 8.40 8.41 1.3K
12:23 8.41 8.42 8.41 8.42 3.7K
12:24 8.42 8.43 8.42 8.43 1.4K
12:25 8.43 8.44 8.42 8.42 4.7K
12:26 8.42 8.43 8.42 8.43 3.8K
12:27 8.43 8.44 8.43 8.44 1.8K
12:28 8.44 8.44 8.42 8.42 4.3K
12:29 8.42 8.44 8.42 8.44 2.3K
12:30 8.44 8.44 8.44 8.44 1.6K
12:31 8.44 8.44 8.42 8.42 11.1K
12:32 8.41 8.43 8.41 8.43 6.2K
12:33 8.43 8.43 8.41 8.41 9.8K
12:34 8.41 8.41 8.41 8.41 1.0K
12:35 8.41 8.42 8.41 8.42 1.6K
12:36 8.41 8.41 8.41 8.41 4.0K
12:37 8.41 8.42 8.41 8.42 2.9K
12:38 8.42 8.42 8.42 8.42 0.4K
12:39 8.42 8.42 8.41 8.41 1.5K
12:40 8.42 8.43 8.41 8.41 9.2K
12:41 8.41 8.41 8.39 8.40 5.5K
12:42 8.40 8.40 8.39 8.39 3.5K
12:43 8.39 8.40 8.39 8.39 3.4K
12:44 8.38 8.39 8.38 8.39 2.6K
12:45 8.39 8.40 8.39 8.40 1.5K
12:46 8.40 8.40 8.40 8.40 1.0K
12:47 8.40 8.40 8.40 8.40 1.5K
12:48 8.40 8.40 8.39 8.39 3.0K
12:49 8.39 8.39 8.38 8.39 1.6K
12:50 8.39 8.39 8.38 8.39 8.7K
12:51 8.39 8.40 8.39 8.40 2.6K
12:52 8.40 8.40 8.39 8.39 3.3K
12:53 8.39 8.39 8.36 8.36 3.9K
12:54 8.36 8.37 8.36 8.37 2.1K
12:55 8.37 8.38 8.37 8.37 5.3K
12:56 8.37 8.37 8.37 8.37 0.2K
12:57 8.36 8.37 8.36 8.36 0.9K
12:58 8.37 8.37 8.35 8.35 11.3K
12:59 8.34 8.34 8.32 8.32 14.6K
13:00 8.33 8.34 8.33 8.33 3.1K
13:01 8.33 8.34 8.33 8.34 3.0K
13:02 8.36 8.36 8.35 8.35 1.3K
13:03 8.35 8.37 8.35 8.37 1.9K
13:04 8.37 8.37 8.37 8.37 1.9K
13:05 8.38 8.38 8.38 8.38 0.7K
13:06 8.39 8.40 8.39 8.39 3.0K
13:07 8.40 8.41 8.40 8.41 1.3K
13:08 8.41 8.42 8.41 8.41 1.2K
13:09 8.41 8.42 8.41 8.42 1.3K
13:10 8.42 8.43 8.42 8.43 4.0K
13:11 8.42 8.42 8.42 8.42 2.5K
13:12 8.41 8.41 8.40 8.40 2.8K
13:13 8.40 8.41 8.40 8.41 1.2K
13:14 8.41 8.41 8.40 8.41 3.9K
13:15 8.41 8.41 8.41 8.41 1.2K
13:16 8.40 8.41 8.40 8.41 2.5K
13:17 8.41 8.41 8.41 8.41 1.2K
13:18 8.40 8.40 8.40 8.40 0.8K
13:19 8.40 8.42 8.40 8.41 2.5K
13:20 8.41 8.42 8.41 8.42 0.8K
13:21 8.42 8.42 8.41 8.41 2.2K
13:22 8.41 8.42 8.41 8.42 1.3K
13:23 8.42 8.43 8.42 8.43 7.2K
13:24 8.42 8.43 8.42 8.43 12.8K
13:25 8.43 8.43 8.42 8.42 4.3K
13:26 8.41 8.41 8.41 8.41 0.3K
13:27 8.40 8.40 8.39 8.40 17.9K
13:28 8.40 8.40 8.39 8.39 11.1K
13:29 8.38 8.40 8.38 8.40 7.6K
13:30 8.40 8.41 8.40 8.40 8.5K
13:31 8.40 8.40 8.40 8.40 2.9K
13:32 8.39 8.39 8.39 8.39 2.3K
13:33 8.39 8.39 8.39 8.39 0.6K
13:34 8.39 8.39 8.39 8.39 0.6K
13:35 8.39 8.39 8.38 8.38 3.8K
13:36 8.38 8.38 8.38 8.38 0.7K
13:37 8.38 8.40 8.38 8.40 3.8K
13:38 8.39 8.39 8.37 8.37 3.9K
13:39 8.38 8.38 8.38 8.38 2.1K
13:40 8.38 8.38 8.38 8.38 1.5K
13:41 8.38 8.38 8.37 8.37 3.8K
13:42 8.37 8.37 8.36 8.36 3.7K
13:43 8.36 8.36 8.35 8.35 1.9K
13:44 8.35 8.37 8.35 8.37 7.4K
13:45 8.37 8.37 8.36 8.36 2.0K
13:46 8.36 8.36 8.36 8.36 2.3K
13:47 8.36 8.38 8.36 8.38 10.2K
13:48 8.37 8.37 8.37 8.37 1.6K
13:49 8.37 8.39 8.37 8.39 2.3K
13:50 8.39 8.40 8.39 8.40 1.6K
13:51 8.40 8.40 8.39 8.40 1.7K
13:52 8.39 8.39 8.39 8.39 2.0K
13:53 8.39 8.40 8.38 8.38 1.9K
13:54 8.38 8.38 8.37 8.37 0.6K
13:55 8.37 8.40 8.37 8.40 2.3K
13:56 8.41 8.41 8.40 8.40 2.9K
13:57 8.41 8.41 8.38 8.39 9.6K
13:58 8.39 8.41 8.39 8.40 3.1K
13:59 8.40 8.41 8.40 8.41 1.6K
14:00 8.41 8.43 8.40 8.43 6.8K
14:01 8.43 8.43 8.42 8.42 2.1K
14:02 8.42 8.42 8.42 8.42 0.4K
14:03 8.43 8.43 8.42 8.42 4.5K
14:04 8.42 8.43 8.42 8.43 0.6K
14:05 8.43 8.43 8.42 8.42 2.0K
14:06 8.43 8.44 8.43 8.44 3.9K
14:07 8.43 8.46 8.43 8.46 8.6K
14:08 8.46 8.47 8.46 8.47 14.0K
14:09 8.47 8.47 8.47 8.47 1.2K
14:10 8.49 8.49 8.48 8.48 7.3K
14:11 8.48 8.48 8.48 8.48 1.8K
14:12 8.48 8.48 8.47 8.48 12.6K
14:13 8.48 8.48 8.48 8.48 3.2K
14:14 8.50 8.50 8.49 8.50 17.3K
14:15 8.50 8.52 8.49 8.52 15.2K
14:16 8.52 8.52 8.50 8.51 5.9K
14:17 8.51 8.51 8.51 8.51 4.8K
14:18 8.50 8.51 8.50 8.51 4.3K
14:19 8.49 8.51 8.49 8.49 24.1K
14:20 8.49 8.50 8.49 8.50 2.7K
14:21 8.50 8.50 8.50 8.50 2.8K
14:22 8.50 8.50 8.49 8.50 9.3K
14:23 8.50 8.50 8.47 8.47 9.1K
14:24 8.47 8.48 8.47 8.48 3.3K
14:25 8.48 8.50 8.48 8.50 3.5K
14:26 8.50 8.51 8.50 8.50 5.2K
14:27 8.50 8.51 8.50 8.50 3.3K
14:28 8.50 8.50 8.48 8.49 2.5K
14:29 8.48 8.50 8.48 8.50 3.0K
14:30 8.51 8.51 8.51 8.51 2.6K
14:31 8.51 8.51 8.51 8.51 0.5K
14:32 8.51 8.51 8.50 8.51 3.1K
14:33 8.51 8.51 8.51 8.51 4.2K
14:34 8.51 8.51 8.51 8.51 3.5K
14:35 8.51 8.52 8.51 8.52 3.2K
14:36 8.52 8.52 8.51 8.51 3.6K
14:37 8.51 8.52 8.51 8.51 2.0K
14:38 8.52 8.52 8.51 8.51 2.6K
14:39 8.51 8.53 8.51 8.53 13.2K
14:40 8.52 8.55 8.52 8.55 20.1K
14:41 8.55 8.57 8.54 8.57 23.1K
14:42 8.59 8.64 8.59 8.61 93.9K
14:43 8.61 8.62 8.61 8.61 17.3K
14:44 8.62 8.62 8.61 8.62 8.7K
14:45 8.63 8.63 8.62 8.63 11.3K
14:46 8.62 8.62 8.60 8.60 16.6K
14:47 8.60 8.61 8.60 8.61 11.4K
14:48 8.61 8.61 8.60 8.60 3.4K
14:49 8.61 8.64 8.61 8.64 19.9K
14:50 8.64 8.64 8.63 8.63 4.1K
14:51 8.64 8.64 8.63 8.64 15.0K
14:52 8.63 8.65 8.63 8.65 16.2K
14:53 8.64 8.64 8.63 8.63 10.0K
14:54 8.62 8.62 8.61 8.61 5.5K
14:55 8.62 8.62 8.61 8.62 7.3K
14:56 8.62 8.62 8.61 8.61 3.2K
14:57 8.62 8.63 8.62 8.63 5.6K
14:58 8.63 8.63 8.61 8.61 3.1K
14:59 8.61 8.63 8.61 8.63 8.0K
15:00 8.63 8.63 8.62 8.62 3.9K
15:01 8.62 8.62 8.60 8.60 12.5K
15:02 8.59 8.60 8.59 8.60 8.1K
15:03 8.60 8.61 8.60 8.60 3.0K
15:04 8.60 8.63 8.60 8.63 4.1K
15:05 8.63 8.63 8.62 8.62 1.8K
15:06 8.62 8.63 8.62 8.63 0.3K
15:07 8.63 8.69 8.63 8.69 26.7K
15:08 8.68 8.68 8.67 8.67 27.6K
15:09 8.67 8.69 8.67 8.69 17.2K
15:10 8.69 8.70 8.69 8.70 16.7K
15:11 8.71 8.71 8.69 8.71 42.5K
15:12 8.69 8.69 8.68 8.69 22.6K
15:13 8.69 8.69 8.68 8.69 15.4K
15:14 8.68 8.71 8.68 8.71 24.7K
15:15 8.71 8.71 8.71 8.71 13.1K
15:16 8.72 8.72 8.71 8.72 8.5K
15:17 8.71 8.71 8.68 8.68 17.6K
15:18 8.68 8.68 8.66 8.67 13.7K
15:19 8.66 8.68 8.66 8.68 7.6K
15:20 8.68 8.69 8.68 8.69 7.3K
15:21 8.68 8.69 8.68 8.69 4.2K
15:22 8.69 8.69 8.67 8.67 4.2K
15:23 8.67 8.67 8.65 8.66 7.5K
15:24 8.66 8.66 8.66 8.66 15.3K
15:25 8.66 8.66 8.65 8.65 12.4K
15:26 8.65 8.65 8.64 8.64 17.6K
15:27 8.64 8.64 8.64 8.64 9.5K
15:28 8.64 8.65 8.63 8.65 6.2K
15:29 8.65 8.65 8.64 8.65 7.1K
15:30 8.65 8.66 8.65 8.65 11.4K
15:31 8.63 8.64 8.63 8.64 11.2K
15:32 8.64 8.66 8.64 8.65 8.5K
15:33 8.65 8.65 8.63 8.64 6.4K
15:34 8.64 8.65 8.64 8.65 25.8K
15:35 8.66 8.66 8.65 8.65 15.2K
15:36 8.64 8.65 8.63 8.63 6.6K
15:37 8.63 8.64 8.63 8.64 2.6K
15:38 8.64 8.65 8.64 8.65 6.6K
15:39 8.65 8.65 8.64 8.64 3.3K
15:40 8.64 8.64 8.64 8.64 4.1K
15:41 8.64 8.64 8.63 8.63 5.2K
15:42 8.63 8.63 8.62 8.63 10.8K
15:43 8.63 8.63 8.61 8.61 9.6K
15:44 8.62 8.62 8.61 8.61 10.2K
15:45 8.62 8.63 8.62 8.63 3.1K
15:46 8.63 8.63 8.62 8.62 5.5K
15:47 8.62 8.63 8.62 8.63 2.1K
15:48 8.63 8.63 8.62 8.62 13.1K
15:49 8.61 8.63 8.61 8.62 9.7K
15:50 8.62 8.62 8.61 8.61 4.0K
15:51 8.62 8.62 8.60 8.60 20.6K
15:52 8.60 8.62 8.60 8.62 16.4K
15:53 8.62 8.66 8.62 8.66 13.2K
15:54 8.66 8.66 8.65 8.65 27.7K
15:55 8.65 8.66 8.65 8.66 38.9K
15:56 8.65 8.65 8.62 8.63 38.0K
15:57 8.62 8.62 8.62 8.62 21.0K
15:58 8.62 8.62 8.62 8.62 25.4K
15:59 8.62 8.62 8.62 8.62 33.3K
16:00 8.62 8.62 8.54 8.62 768.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available