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 8.69 9.08 8.65 8.68 289.7K
09:32 8.65 8.65 8.57 8.57 35.0K
09:33 8.66 8.74 8.65 8.74 29.7K
09:34 8.67 8.74 8.67 8.73 8.9K
09:35 8.72 8.75 8.72 8.74 38.5K
09:36 8.75 8.75 8.72 8.72 84.0K
09:37 8.71 8.72 8.66 8.66 18.5K
09:38 8.67 8.73 8.67 8.73 39.5K
09:39 8.73 8.79 8.70 8.79 50.6K
09:40 8.77 8.80 8.76 8.79 32.7K
09:41 8.78 8.79 8.78 8.78 19.6K
09:42 8.79 8.83 8.79 8.81 28.2K
09:43 8.81 8.81 8.78 8.79 9.0K
09:44 8.80 8.81 8.79 8.79 25.4K
09:45 8.79 8.80 8.78 8.78 22.7K
09:46 8.78 8.79 8.77 8.78 13.3K
09:47 8.74 8.74 8.70 8.71 13.6K
09:48 8.70 8.71 8.69 8.71 21.7K
09:49 8.71 8.72 8.68 8.68 16.3K
09:50 8.68 8.69 8.65 8.65 14.8K
09:51 8.68 8.68 8.67 8.67 9.5K
09:52 8.64 8.64 8.62 8.64 12.6K
09:53 8.63 8.63 8.59 8.62 18.6K
09:54 8.61 8.62 8.59 8.59 11.0K
09:55 8.59 8.60 8.59 8.60 7.0K
09:56 8.60 8.62 8.59 8.62 11.3K
09:57 8.62 8.65 8.62 8.65 6.3K
09:58 8.64 8.66 8.63 8.63 15.9K
09:59 8.64 8.64 8.62 8.64 8.3K
10:00 8.63 8.63 8.62 8.62 19.4K
10:01 8.62 8.62 8.60 8.61 6.0K
10:02 8.61 8.64 8.61 8.64 2.6K
10:03 8.65 8.67 8.63 8.63 4.6K
10:04 8.62 8.63 8.61 8.63 14.1K
10:05 8.64 8.64 8.62 8.62 5.5K
10:06 8.63 8.63 8.59 8.59 12.7K
10:07 8.60 8.61 8.59 8.59 12.7K
10:08 8.58 8.58 8.57 8.58 25.3K
10:09 8.59 8.60 8.59 8.60 7.4K
10:10 8.61 8.62 8.61 8.61 5.0K
10:11 8.60 8.60 8.59 8.59 5.4K
10:12 8.60 8.60 8.60 8.60 8.4K
10:13 8.61 8.61 8.60 8.61 23.5K
10:14 8.60 8.62 8.60 8.62 3.5K
10:15 8.62 8.62 8.60 8.60 7.3K
10:16 8.64 8.64 8.61 8.61 5.3K
10:17 8.62 8.68 8.62 8.68 7.6K
10:18 8.67 8.70 8.67 8.68 13.8K
10:19 8.69 8.70 8.68 8.70 13.7K
10:20 8.70 8.71 8.69 8.71 2.9K
10:21 8.72 8.72 8.72 8.72 3.7K
10:22 8.70 8.70 8.69 8.70 8.1K
10:23 8.70 8.70 8.68 8.68 9.9K
10:24 8.68 8.71 8.68 8.70 1.5K
10:25 8.71 8.71 8.70 8.71 9.0K
10:26 8.71 8.72 8.70 8.70 6.0K
10:27 8.70 8.70 8.68 8.68 5.2K
10:28 8.68 8.69 8.68 8.69 2.2K
10:29 8.69 8.71 8.69 8.71 8.0K
10:30 8.71 8.71 8.70 8.70 4.3K
10:31 8.70 8.70 8.69 8.70 8.9K
10:32 8.70 8.71 8.70 8.70 2.3K
10:33 8.71 8.71 8.70 8.70 3.6K
10:34 8.69 8.71 8.69 8.70 10.0K
10:35 8.69 8.70 8.69 8.69 6.1K
10:36 8.69 8.70 8.69 8.70 5.6K
10:37 8.71 8.71 8.68 8.68 5.9K
10:38 8.67 8.67 8.64 8.64 18.5K
10:39 8.66 8.68 8.66 8.68 6.0K
10:40 8.69 8.70 8.69 8.70 3.3K
10:41 8.70 8.70 8.69 8.69 6.0K
10:42 8.69 8.69 8.69 8.69 4.8K
10:43 8.69 8.70 8.69 8.70 1.6K
10:44 8.70 8.70 8.69 8.69 1.4K
10:45 8.69 8.70 8.69 8.70 1.8K
10:46 8.70 8.71 8.70 8.71 3.8K
10:47 8.71 8.73 8.71 8.73 5.7K
10:48 8.73 8.74 8.72 8.74 7.2K
10:49 8.73 8.75 8.73 8.74 3.6K
10:50 8.70 8.72 8.70 8.72 17.2K
10:51 8.72 8.72 8.69 8.69 2.9K
10:52 8.69 8.69 8.69 8.69 3.0K
10:53 8.69 8.69 8.66 8.66 12.2K
10:54 8.68 8.69 8.68 8.69 7.4K
10:55 8.68 8.68 8.67 8.67 5.9K
10:56 8.67 8.67 8.64 8.64 33.8K
10:57 8.64 8.67 8.64 8.67 4.8K
10:58 8.67 8.67 8.62 8.64 74.2K
10:59 8.64 8.66 8.64 8.64 12.0K
11:00 8.64 8.64 8.63 8.64 4.6K
11:01 8.65 8.67 8.64 8.67 11.5K
11:02 8.68 8.69 8.68 8.68 4.5K
11:03 8.68 8.69 8.68 8.69 2.0K
11:04 8.70 8.70 8.69 8.70 4.1K
11:05 8.71 8.71 8.70 8.70 3.1K
11:06 8.70 8.72 8.69 8.72 4.9K
11:07 8.72 8.72 8.70 8.70 2.4K
11:08 8.70 8.71 8.70 8.71 2.3K
11:09 8.71 8.71 8.69 8.69 3.8K
11:10 8.69 8.69 8.67 8.67 1.6K
11:11 8.68 8.68 8.66 8.67 6.4K
11:12 8.67 8.68 8.67 8.68 2.9K
11:13 8.67 8.68 8.67 8.67 3.2K
11:14 8.67 8.68 8.67 8.68 1.2K
11:15 8.68 8.68 8.68 8.68 0.7K
11:16 8.68 8.68 8.68 8.68 0.9K
11:17 8.68 8.68 8.68 8.68 0.8K
11:18 8.68 8.68 8.67 8.67 7.3K
11:19 8.68 8.69 8.68 8.69 0.9K
11:20 8.69 8.69 8.69 8.69 1.0K
11:21 8.70 8.70 8.69 8.69 4.8K
11:22 8.71 8.71 8.71 8.71 19.9K
11:23 8.71 8.71 8.69 8.70 6.8K
11:24 8.70 8.71 8.70 8.71 1.5K
11:25 8.70 8.71 8.70 8.70 5.2K
11:26 8.70 8.70 8.70 8.70 0.7K
11:27 8.70 8.71 8.69 8.71 1.6K
11:28 8.71 8.72 8.71 8.72 2.1K
11:29 8.71 8.73 8.71 8.73 8.8K
11:30 8.73 8.73 8.73 8.73 0.9K
11:31 8.73 8.73 8.71 8.71 6.8K
11:32 8.72 8.72 8.71 8.71 6.9K
11:33 8.71 8.72 8.70 8.72 9.5K
11:34 8.72 8.72 8.71 8.71 8.9K
11:35 8.72 8.72 8.70 8.70 2.4K
11:36 8.70 8.72 8.70 8.72 1.4K
11:37 8.72 8.74 8.72 8.74 2.3K
11:38 8.74 8.74 8.71 8.71 6.6K
11:39 8.71 8.72 8.71 8.72 0.8K
11:40 8.72 8.72 8.71 8.72 4.0K
11:41 8.72 8.73 8.72 8.72 1.4K
11:42 8.72 8.73 8.71 8.71 2.6K
11:43 8.70 8.70 8.69 8.69 4.6K
11:44 8.69 8.70 8.69 8.69 2.9K
11:45 8.69 8.69 8.67 8.67 4.3K
11:46 8.68 8.68 8.68 8.68 2.0K
11:47 8.68 8.68 8.68 8.68 0.6K
11:48 8.68 8.69 8.68 8.69 6.0K
11:49 8.69 8.69 8.69 8.69 3.5K
11:50 8.69 8.69 8.67 8.67 10.0K
11:51 8.68 8.69 8.68 8.69 1.3K
11:52 8.69 8.69 8.69 8.69 0.7K
11:53 8.68 8.68 8.67 8.68 6.6K
11:54 8.68 8.68 8.67 8.67 7.5K
11:55 8.67 8.67 8.66 8.66 1.5K
11:56 8.66 8.66 8.66 8.66 6.5K
11:57 8.66 8.67 8.66 8.67 0.3K
11:58 8.67 8.67 8.67 8.67 1.5K
11:59 8.67 8.68 8.67 8.68 1.6K
12:00 8.68 8.68 8.68 8.68 1.9K
12:01 8.68 8.71 8.68 8.71 3.4K
12:02 8.71 8.71 8.71 8.71 0.5K
12:03 8.73 8.74 8.73 8.74 6.8K
12:04 8.73 8.74 8.73 8.74 3.6K
12:05 8.74 8.74 8.74 8.74 1.5K
12:06 8.74 8.74 8.73 8.73 1.4K
12:07 8.74 8.74 8.71 8.71 6.8K
12:08 8.72 8.73 8.72 8.73 11.4K
12:09 8.73 8.73 8.69 8.69 3.5K
12:10 8.69 8.70 8.69 8.70 0.6K
12:11 8.70 8.70 8.69 8.69 1.7K
12:12 8.70 8.72 8.70 8.72 6.3K
12:13 8.73 8.74 8.73 8.74 4.3K
12:14 8.75 8.77 8.75 8.76 13.0K
12:15 8.76 8.77 8.75 8.77 4.0K
12:16 8.77 8.77 8.74 8.74 1.9K
12:17 8.74 8.74 8.74 8.74 1.3K
12:18 8.74 8.74 8.74 8.74 2.8K
12:19 8.75 8.75 8.74 8.74 2.3K
12:20 8.74 8.75 8.74 8.74 2.9K
12:21 8.73 8.73 8.71 8.71 2.9K
12:22 8.70 8.71 8.70 8.71 14.8K
12:23 8.72 8.72 8.71 8.71 4.4K
12:24 8.71 8.72 8.71 8.72 8.9K
12:25 8.71 8.71 8.70 8.70 2.9K
12:26 8.71 8.71 8.71 8.71 5.8K
12:27 8.71 8.71 8.71 8.71 0.9K
12:28 8.71 8.71 8.70 8.70 1.2K
12:29 8.70 8.71 8.70 8.70 1.3K
12:30 8.70 8.71 8.70 8.70 1.8K
12:31 8.70 8.71 8.70 8.71 0.9K
12:32 8.71 8.71 8.71 8.71 1.3K
12:33 8.71 8.71 8.71 8.71 0.2K
12:34 8.71 8.72 8.71 8.72 4.0K
12:35 8.71 8.72 8.71 8.72 3.2K
12:36 8.72 8.72 8.72 8.72 1.0K
12:37 8.71 8.71 8.71 8.71 1.7K
12:38 8.71 8.71 8.71 8.71 1.0K
12:39 8.71 8.74 8.71 8.74 7.9K
12:40 8.74 8.74 8.72 8.72 4.2K
12:41 8.72 8.72 8.71 8.71 0.7K
12:42 8.71 8.72 8.71 8.72 13.3K
12:43 8.72 8.72 8.72 8.72 12.0K
12:44 8.71 8.72 8.71 8.72 1.7K
12:45 8.73 8.73 8.71 8.71 1.7K
12:46 8.71 8.71 8.69 8.69 4.8K
12:47 8.69 8.69 8.68 8.68 0.9K
12:48 8.68 8.69 8.68 8.68 1.2K
12:49 8.69 8.69 8.68 8.68 2.6K
12:50 8.69 8.69 8.69 8.69 0.8K
12:51 8.68 8.68 8.67 8.67 5.8K
12:52 8.66 8.67 8.66 8.66 4.1K
12:53 8.66 8.66 8.65 8.65 1.8K
12:54 8.66 8.66 8.65 8.65 10.5K
12:55 8.65 8.66 8.65 8.66 1.8K
12:56 8.65 8.67 8.65 8.66 3.5K
12:57 8.66 8.66 8.64 8.64 6.7K
12:58 8.65 8.65 8.64 8.64 5.8K
12:59 8.64 8.65 8.63 8.63 7.3K
13:00 8.64 8.64 8.64 8.64 1.1K
13:01 8.64 8.65 8.64 8.65 3.6K
13:02 8.65 8.66 8.65 8.66 2.8K
13:03 8.66 8.67 8.66 8.66 4.8K
13:04 8.65 8.66 8.65 8.66 3.6K
13:05 8.65 8.65 8.65 8.65 8.0K
13:06 8.65 8.68 8.65 8.68 4.9K
13:07 8.68 8.68 8.67 8.67 1.5K
13:08 8.66 8.66 8.66 8.66 1.0K
13:09 8.66 8.68 8.66 8.68 1.2K
13:10 8.68 8.68 8.68 8.68 5.2K
13:11 8.69 8.69 8.68 8.69 3.4K
13:12 8.69 8.69 8.68 8.68 0.9K
13:13 8.68 8.68 8.68 8.68 0.6K
13:14 8.68 8.68 8.68 8.68 1.6K
13:15 8.68 8.68 8.68 8.68 0.2K
13:16 8.68 8.68 8.68 8.68 1.0K
13:17 8.70 8.70 8.70 8.70 8.5K
13:18 8.70 8.71 8.70 8.71 2.0K
13:19 8.71 8.71 8.71 8.71 0.2K
13:20 8.71 8.71 8.70 8.70 1.8K
13:21 8.71 8.72 8.71 8.71 26.3K
13:22 8.70 8.70 8.70 8.70 0.6K
13:23 8.70 8.72 8.70 8.72 6.4K
13:24 8.72 8.72 8.71 8.71 4.5K
13:25 8.71 8.71 8.71 8.71 2.6K
13:26 8.71 8.71 8.70 8.71 6.4K
13:27 8.70 8.71 8.70 8.70 5.9K
13:28 8.70 8.71 8.69 8.71 3.2K
13:29 8.70 8.71 8.70 8.71 4.6K
13:30 8.71 8.71 8.71 8.71 2.7K
13:31 8.71 8.71 8.71 8.71 0.3K
13:32 8.71 8.72 8.71 8.72 1.8K
13:33 8.72 8.72 8.72 8.72 1.4K
13:34 8.72 8.73 8.72 8.72 1.1K
13:35 8.72 8.73 8.72 8.73 3.8K
13:36 8.74 8.75 8.74 8.74 5.9K
13:37 8.75 8.75 8.74 8.75 18.1K
13:38 8.75 8.75 8.74 8.75 8.9K
13:39 8.75 8.75 8.73 8.73 7.9K
13:40 8.71 8.72 8.71 8.72 3.9K
13:41 8.71 8.71 8.70 8.70 4.1K
13:42 8.70 8.70 8.69 8.70 8.7K
13:43 8.66 8.67 8.66 8.66 15.6K
13:44 8.66 8.66 8.66 8.66 3.1K
13:45 8.66 8.66 8.65 8.65 3.8K
13:46 8.65 8.66 8.65 8.65 3.8K
13:47 8.66 8.66 8.65 8.65 4.5K
13:48 8.65 8.65 8.65 8.65 1.1K
13:49 8.65 8.65 8.64 8.64 2.4K
13:50 8.65 8.65 8.63 8.64 6.3K
13:51 8.64 8.66 8.64 8.66 4.0K
13:52 8.66 8.67 8.65 8.65 3.4K
13:53 8.65 8.66 8.65 8.66 1.7K
13:54 8.66 8.66 8.65 8.65 2.5K
13:55 8.65 8.65 8.64 8.65 4.7K
13:56 8.65 8.65 8.63 8.64 15.7K
13:57 8.64 8.64 8.63 8.63 19.2K
13:58 8.64 8.69 8.64 8.69 12.1K
13:59 8.69 8.69 8.68 8.68 3.6K
14:00 8.67 8.68 8.67 8.68 4.2K
14:01 8.68 8.68 8.67 8.67 1.1K
14:02 8.67 8.67 8.66 8.66 4.6K
14:03 8.66 8.66 8.65 8.66 1.8K
14:04 8.66 8.67 8.66 8.67 1.1K
14:05 8.67 8.67 8.66 8.66 2.0K
14:06 8.66 8.66 8.66 8.66 0.7K
14:07 8.66 8.66 8.65 8.66 2.5K
14:08 8.66 8.68 8.66 8.66 3.6K
14:09 8.66 8.66 8.66 8.66 0.5K
14:10 8.66 8.66 8.66 8.66 1.5K
14:11 8.66 8.68 8.66 8.66 3.5K
14:12 8.67 8.67 8.66 8.67 2.2K
14:13 8.67 8.67 8.67 8.67 0.9K
14:14 8.67 8.68 8.67 8.67 5.3K
14:15 8.67 8.67 8.67 8.67 2.8K
14:16 8.67 8.68 8.67 8.68 1.0K
14:17 8.68 8.68 8.68 8.68 2.9K
14:18 8.68 8.68 8.68 8.68 1.6K
14:19 8.68 8.68 8.68 8.68 0.8K
14:20 8.69 8.70 8.69 8.70 1.8K
14:21 8.70 8.71 8.69 8.69 4.0K
14:22 8.68 8.70 8.68 8.70 4.2K
14:23 8.70 8.71 8.70 8.71 1.1K
14:24 8.71 8.72 8.71 8.72 1.8K
14:25 8.72 8.74 8.72 8.74 6.0K
14:26 8.75 8.77 8.75 8.76 18.1K
14:27 8.76 8.77 8.75 8.75 12.4K
14:28 8.76 8.76 8.75 8.75 3.3K
14:29 8.75 8.77 8.75 8.77 12.3K
14:30 8.77 8.77 8.76 8.77 7.9K
14:31 8.77 8.78 8.77 8.78 12.7K
14:32 8.78 8.78 8.78 8.78 7.0K
14:33 8.78 8.78 8.77 8.77 6.4K
14:34 8.77 8.78 8.77 8.78 12.1K
14:35 8.77 8.77 8.77 8.77 2.4K
14:36 8.77 8.78 8.77 8.77 6.9K
14:37 8.77 8.77 8.77 8.77 0.1K
14:38 8.78 8.79 8.78 8.78 9.1K
14:39 8.78 8.78 8.78 8.78 4.4K
14:40 8.78 8.78 8.76 8.76 2.8K
14:41 8.77 8.77 8.76 8.76 0.9K
14:42 8.76 8.78 8.76 8.78 1.9K
14:43 8.78 8.79 8.78 8.79 5.2K
14:44 8.78 8.78 8.78 8.78 13.5K
14:45 8.78 8.78 8.78 8.78 2.4K
14:46 8.79 8.79 8.79 8.79 2.3K
14:47 8.79 8.80 8.79 8.80 6.2K
14:48 8.80 8.81 8.80 8.81 1.3K
14:49 8.82 8.82 8.81 8.82 0.7K
14:50 8.82 8.83 8.82 8.83 7.8K
14:51 8.82 8.82 8.82 8.82 1.8K
14:52 8.82 8.82 8.82 8.82 3.1K
14:53 8.82 8.82 8.82 8.82 5.8K
14:54 8.82 8.82 8.82 8.82 0.5K
14:55 8.82 8.84 8.82 8.84 3.8K
14:56 8.83 8.83 8.82 8.82 6.5K
14:57 8.82 8.83 8.82 8.83 2.7K
14:58 8.83 8.83 8.82 8.82 5.0K
14:59 8.82 8.82 8.82 8.82 0.4K
15:00 8.82 8.82 8.82 8.82 1.1K
15:01 8.82 8.84 8.82 8.84 5.5K
15:02 8.84 8.86 8.84 8.86 13.8K
15:03 8.86 8.87 8.86 8.87 4.6K
15:04 8.87 8.87 8.86 8.86 4.7K
15:05 8.87 8.87 8.86 8.86 3.8K
15:06 8.86 8.86 8.86 8.86 0.4K
15:07 8.86 8.86 8.85 8.85 3.4K
15:08 8.85 8.85 8.83 8.83 3.1K
15:09 8.83 8.84 8.83 8.84 2.4K
15:10 8.84 8.85 8.84 8.85 7.1K
15:11 8.84 8.84 8.82 8.82 2.9K
15:12 8.84 8.84 8.84 8.84 1.5K
15:13 8.84 8.85 8.83 8.83 4.0K
15:14 8.83 8.84 8.83 8.84 3.7K
15:15 8.85 8.85 8.85 8.85 1.7K
15:16 8.86 8.87 8.86 8.87 3.6K
15:17 8.87 8.88 8.87 8.88 2.9K
15:18 8.88 8.88 8.87 8.87 2.3K
15:19 8.87 8.87 8.87 8.87 0.8K
15:20 8.87 8.87 8.86 8.86 4.9K
15:21 8.87 8.87 8.87 8.87 3.0K
15:22 8.87 8.88 8.87 8.88 6.3K
15:23 8.87 8.88 8.87 8.88 1.5K
15:24 8.88 8.88 8.88 8.88 3.3K
15:25 8.88 8.92 8.88 8.92 9.7K
15:26 8.92 8.92 8.90 8.90 11.4K
15:27 8.91 8.91 8.90 8.90 3.5K
15:28 8.90 8.91 8.90 8.90 1.3K
15:29 8.91 8.91 8.91 8.91 3.0K
15:30 8.91 8.91 8.91 8.91 1.2K
15:31 8.91 8.92 8.90 8.92 12.1K
15:32 8.93 8.93 8.91 8.91 9.0K
15:33 8.91 8.92 8.91 8.92 2.8K
15:34 8.93 8.93 8.92 8.92 3.4K
15:35 8.92 8.92 8.91 8.92 9.6K
15:36 8.92 8.92 8.91 8.91 6.0K
15:37 8.91 8.92 8.90 8.92 2.6K
15:38 8.92 8.92 8.91 8.92 2.1K
15:39 8.92 8.92 8.91 8.91 2.6K
15:40 8.92 8.92 8.91 8.91 5.9K
15:41 8.91 8.91 8.90 8.90 3.6K
15:42 8.90 8.91 8.90 8.91 1.8K
15:43 8.91 8.92 8.91 8.92 8.1K
15:44 8.92 8.93 8.92 8.93 3.1K
15:45 8.93 8.93 8.92 8.92 1.8K
15:46 8.92 8.93 8.91 8.93 11.4K
15:47 8.93 8.93 8.90 8.90 7.9K
15:48 8.90 8.92 8.90 8.92 5.2K
15:49 8.92 8.92 8.91 8.92 3.9K
15:50 8.92 8.92 8.91 8.92 7.9K
15:51 8.92 8.92 8.90 8.91 19.6K
15:52 8.92 8.93 8.92 8.93 8.6K
15:53 8.93 8.93 8.92 8.92 5.3K
15:54 8.93 8.93 8.93 8.93 6.5K
15:55 8.92 8.93 8.92 8.93 23.5K
15:56 8.93 8.93 8.92 8.92 22.6K
15:57 8.93 8.93 8.93 8.93 23.9K
15:58 8.94 8.94 8.94 8.94 10.4K
15:59 8.95 8.95 8.95 8.95 24.5K
16:00 8.95 9.10 8.88 8.98 390.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available