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 9.42 9.47 9.31 9.38 219.1K
09:32 9.38 9.51 9.38 9.46 11.3K
09:33 9.46 9.46 9.42 9.42 16.9K
09:34 9.44 9.48 9.44 9.48 9.5K
09:35 9.42 9.45 9.41 9.45 21.4K
09:36 9.41 9.42 9.39 9.39 10.7K
09:37 9.40 9.40 9.34 9.35 13.6K
09:38 9.35 9.36 9.34 9.36 12.9K
09:39 9.36 9.38 9.36 9.38 14.7K
09:40 9.38 9.40 9.36 9.40 10.6K
09:41 9.42 9.42 9.37 9.38 20.1K
09:42 9.37 9.42 9.37 9.42 8.2K
09:43 9.42 9.43 9.40 9.43 6.3K
09:44 9.45 9.45 9.43 9.44 21.7K
09:45 9.44 9.44 9.42 9.42 7.2K
09:46 9.42 9.45 9.42 9.45 4.9K
09:47 9.45 9.46 9.43 9.45 43.7K
09:48 9.43 9.43 9.42 9.43 5.0K
09:49 9.43 9.44 9.43 9.43 6.3K
09:50 9.42 9.42 9.39 9.40 6.9K
09:51 9.37 9.37 9.31 9.31 16.8K
09:52 9.31 9.32 9.31 9.32 103.2K
09:53 9.29 9.30 9.28 9.28 63.5K
09:54 9.26 9.27 9.24 9.27 86.6K
09:55 9.27 9.30 9.27 9.30 22.3K
09:56 9.30 9.30 9.28 9.29 7.9K
09:57 9.29 9.29 9.22 9.22 34.9K
09:58 9.22 9.22 9.20 9.21 11.9K
09:59 9.22 9.24 9.21 9.24 29.8K
10:00 9.23 9.24 9.23 9.24 5.4K
10:01 9.21 9.23 9.21 9.23 19.2K
10:02 9.23 9.28 9.23 9.28 6.2K
10:03 9.28 9.28 9.26 9.28 10.1K
10:04 9.26 9.26 9.25 9.25 7.1K
10:05 9.25 9.33 9.25 9.33 6.8K
10:06 9.30 9.31 9.26 9.26 23.3K
10:07 9.26 9.30 9.26 9.30 20.7K
10:08 9.31 9.36 9.31 9.36 18.8K
10:09 9.36 9.37 9.35 9.35 11.0K
10:10 9.37 9.37 9.33 9.35 7.2K
10:11 9.36 9.36 9.34 9.34 7.2K
10:12 9.32 9.32 9.30 9.30 5.9K
10:13 9.30 9.31 9.30 9.30 11.8K
10:14 9.30 9.32 9.29 9.30 12.6K
10:15 9.29 9.29 9.28 9.28 6.1K
10:16 9.28 9.29 9.28 9.29 2.9K
10:17 9.29 9.29 9.29 9.29 3.3K
10:18 9.26 9.27 9.26 9.26 9.5K
10:19 9.26 9.27 9.26 9.26 2.7K
10:20 9.27 9.27 9.25 9.25 5.8K
10:21 9.26 9.26 9.23 9.23 26.4K
10:22 9.24 9.27 9.24 9.27 5.0K
10:23 9.26 9.26 9.23 9.23 2.2K
10:24 9.23 9.23 9.17 9.17 32.0K
10:25 9.17 9.18 9.15 9.17 21.3K
10:26 9.16 9.16 9.14 9.14 28.5K
10:27 9.14 9.15 9.10 9.11 17.0K
10:28 9.11 9.11 9.08 9.08 8.9K
10:29 9.08 9.11 9.08 9.11 17.8K
10:30 9.11 9.11 9.08 9.10 17.5K
10:31 9.08 9.13 9.08 9.13 11.4K
10:32 9.12 9.14 9.12 9.14 20.8K
10:33 9.12 9.14 9.12 9.14 11.9K
10:34 9.14 9.14 9.14 9.14 12.6K
10:35 9.14 9.14 9.11 9.12 8.8K
10:36 9.11 9.12 9.09 9.09 26.3K
10:37 9.10 9.10 9.04 9.05 26.7K
10:38 9.05 9.05 9.04 9.04 9.2K
10:39 9.04 9.04 9.00 9.00 34.9K
10:40 9.00 9.02 9.00 9.02 11.3K
10:41 9.02 9.03 8.99 9.02 10.7K
10:42 9.01 9.02 9.00 9.00 13.7K
10:43 9.01 9.03 9.00 9.03 6.7K
10:44 9.04 9.04 9.02 9.03 31.4K
10:45 9.02 9.06 9.02 9.06 9.2K
10:46 9.06 9.08 9.05 9.08 7.9K
10:47 9.10 9.10 9.08 9.08 25.7K
10:48 9.10 9.10 9.07 9.07 13.9K
10:49 9.08 9.10 9.08 9.10 9.0K
10:50 9.10 9.14 9.10 9.14 9.7K
10:51 9.14 9.14 9.14 9.14 9.4K
10:52 9.15 9.17 9.15 9.16 16.6K
10:53 9.18 9.20 9.18 9.19 24.3K
10:54 9.18 9.18 9.14 9.16 22.7K
10:55 9.15 9.15 9.12 9.13 7.8K
10:56 9.13 9.13 9.12 9.12 2.9K
10:57 9.12 9.13 9.11 9.13 2.5K
10:58 9.12 9.13 9.12 9.12 3.4K
10:59 9.13 9.14 9.12 9.14 3.6K
11:00 9.15 9.15 9.13 9.13 3.5K
11:01 9.13 9.13 9.12 9.12 6.1K
11:02 9.13 9.14 9.13 9.13 5.9K
11:03 9.13 9.14 9.13 9.14 4.0K
11:04 9.13 9.19 9.13 9.18 12.3K
11:05 9.18 9.18 9.18 9.18 5.2K
11:06 9.17 9.19 9.17 9.19 5.8K
11:07 9.19 9.19 9.19 9.19 1.5K
11:08 9.20 9.21 9.20 9.21 4.4K
11:09 9.21 9.24 9.21 9.24 11.6K
11:10 9.24 9.25 9.24 9.24 21.0K
11:11 9.22 9.22 9.20 9.20 6.5K
11:12 9.18 9.21 9.18 9.21 12.2K
11:13 9.21 9.21 9.19 9.20 3.8K
11:14 9.19 9.21 9.19 9.19 2.9K
11:15 9.19 9.21 9.19 9.19 2.4K
11:16 9.19 9.20 9.19 9.19 3.6K
11:17 9.19 9.19 9.17 9.17 2.1K
11:18 9.17 9.20 9.17 9.20 2.7K
11:19 9.19 9.19 9.17 9.17 6.6K
11:20 9.17 9.17 9.16 9.17 13.3K
11:21 9.19 9.19 9.17 9.18 8.8K
11:22 9.18 9.18 9.16 9.16 0.8K
11:23 9.16 9.17 9.16 9.17 4.1K
11:24 9.17 9.17 9.16 9.16 4.2K
11:25 9.16 9.16 9.15 9.15 3.6K
11:26 9.15 9.15 9.14 9.14 3.4K
11:27 9.14 9.14 9.14 9.14 1.9K
11:28 9.13 9.15 9.13 9.15 2.0K
11:29 9.15 9.15 9.13 9.15 5.1K
11:30 9.15 9.15 9.14 9.14 0.9K
11:31 9.14 9.14 9.12 9.13 2.6K
11:32 9.13 9.14 9.13 9.14 3.2K
11:33 9.14 9.14 9.13 9.14 2.2K
11:34 9.13 9.13 9.12 9.13 2.2K
11:35 9.13 9.13 9.13 9.13 1.6K
11:36 9.14 9.14 9.13 9.13 2.5K
11:37 9.14 9.14 9.12 9.13 3.5K
11:38 9.13 9.13 9.12 9.12 0.5K
11:39 9.12 9.13 9.12 9.12 2.6K
11:40 9.13 9.13 9.10 9.10 3.5K
11:41 9.12 9.12 9.10 9.10 2.9K
11:42 9.10 9.12 9.10 9.12 2.0K
11:43 9.12 9.12 9.12 9.12 0.6K
11:44 9.12 9.13 9.12 9.12 3.7K
11:45 9.12 9.12 9.11 9.12 2.8K
11:46 9.12 9.12 9.10 9.11 10.9K
11:47 9.11 9.13 9.11 9.12 1.2K
11:48 9.13 9.13 9.12 9.12 2.2K
11:49 9.13 9.14 9.12 9.14 3.9K
11:50 9.14 9.14 9.12 9.13 2.1K
11:51 9.13 9.15 9.13 9.15 2.7K
11:52 9.15 9.16 9.15 9.16 1.4K
11:53 9.16 9.16 9.16 9.16 2.1K
11:54 9.15 9.16 9.15 9.15 4.4K
11:55 9.15 9.15 9.13 9.13 4.3K
11:56 9.13 9.13 9.11 9.11 0.5K
11:57 9.11 9.13 9.11 9.13 3.2K
11:58 9.13 9.14 9.13 9.14 3.3K
11:59 9.13 9.13 9.13 9.13 3.8K
12:00 9.13 9.13 9.13 9.13 3.7K
12:01 9.13 9.13 9.13 9.13 0.2K
12:02 9.13 9.13 9.12 9.12 1.8K
12:03 9.12 9.12 9.11 9.12 0.9K
12:04 9.12 9.12 9.10 9.10 1.9K
12:05 9.10 9.11 9.10 9.11 13.7K
12:06 9.11 9.11 9.11 9.11 3.0K
12:07 9.11 9.11 9.10 9.10 2.3K
12:08 9.10 9.12 9.10 9.11 7.2K
12:09 9.10 9.11 9.10 9.11 5.0K
12:10 9.11 9.11 9.10 9.10 4.2K
12:11 9.10 9.10 9.10 9.10 3.3K
12:12 9.09 9.09 9.07 9.07 20.1K
12:13 9.08 9.08 9.07 9.08 3.3K
12:14 9.08 9.09 9.08 9.09 1.8K
12:15 9.10 9.11 9.10 9.11 5.5K
12:16 9.11 9.11 9.11 9.11 1.6K
12:17 9.11 9.11 9.09 9.09 8.2K
12:18 9.10 9.11 9.10 9.11 8.0K
12:19 9.11 9.12 9.11 9.12 3.5K
12:20 9.13 9.13 9.12 9.13 5.8K
12:21 9.13 9.14 9.13 9.13 9.0K
12:22 9.13 9.13 9.12 9.12 1.1K
12:23 9.12 9.12 9.12 9.12 4.9K
12:24 9.12 9.14 9.12 9.12 4.8K
12:25 9.12 9.13 9.12 9.12 1.5K
12:26 9.12 9.12 9.10 9.10 2.2K
12:27 9.10 9.11 9.10 9.11 3.0K
12:28 9.11 9.11 9.11 9.11 3.3K
12:29 9.11 9.11 9.11 9.11 0.2K
12:30 9.10 9.10 9.10 9.10 8.3K
12:31 9.10 9.10 9.10 9.10 0.2K
12:32 9.10 9.11 9.10 9.10 3.9K
12:33 9.10 9.10 9.10 9.10 2.3K
12:34 9.10 9.10 9.10 9.10 2.0K
12:35 9.10 9.10 9.10 9.10 1.4K
12:36 9.10 9.11 9.10 9.10 1.8K
12:37 9.10 9.11 9.10 9.10 1.2K
12:38 9.10 9.12 9.10 9.12 4.1K
12:39 9.14 9.14 9.13 9.13 3.0K
12:40 9.13 9.13 9.12 9.12 1.6K
12:41 9.12 9.13 9.12 9.13 1.8K
12:42 9.13 9.13 9.13 9.13 1.8K
12:43 9.13 9.14 9.13 9.14 3.0K
12:44 9.13 9.13 9.12 9.12 1.1K
12:45 9.12 9.14 9.12 9.14 2.5K
12:46 9.14 9.14 9.12 9.12 2.8K
12:47 9.12 9.12 9.12 9.12 0.7K
12:48 9.12 9.12 9.12 9.12 0.6K
12:49 9.12 9.12 9.11 9.11 2.6K
12:50 9.11 9.11 9.10 9.11 4.7K
12:51 9.11 9.12 9.10 9.10 4.9K
12:52 9.10 9.10 9.10 9.10 0.2K
12:53 9.10 9.10 9.10 9.10 3.6K
12:54 9.10 9.10 9.10 9.10 0.6K
12:55 9.13 9.15 9.13 9.15 44.5K
12:56 9.16 9.16 9.13 9.14 8.0K
12:57 9.14 9.14 9.13 9.13 1.7K
12:58 9.13 9.13 9.13 9.13 1.7K
12:59 9.13 9.13 9.13 9.13 3.7K
13:00 9.13 9.14 9.13 9.13 9.9K
13:01 9.14 9.14 9.14 9.14 1.4K
13:02 9.14 9.15 9.14 9.15 2.7K
13:03 9.15 9.15 9.15 9.15 2.8K
13:04 9.15 9.15 9.15 9.15 0.4K
13:05 9.15 9.16 9.15 9.15 3.2K
13:06 9.15 9.15 9.14 9.15 4.0K
13:07 9.16 9.17 9.16 9.17 2.4K
13:08 9.17 9.17 9.17 9.17 3.4K
13:09 9.17 9.17 9.16 9.16 2.3K
13:10 9.16 9.18 9.16 9.18 25.4K
13:11 9.19 9.19 9.19 9.19 12.9K
13:12 9.19 9.19 9.18 9.18 1.5K
13:13 9.18 9.18 9.18 9.18 0.2K
13:14 9.18 9.20 9.18 9.20 3.2K
13:15 9.20 9.20 9.17 9.17 4.8K
13:16 9.20 9.21 9.20 9.21 9.2K
13:17 9.20 9.21 9.20 9.21 10.3K
13:18 9.20 9.20 9.18 9.18 1.3K
13:19 9.18 9.20 9.18 9.20 0.7K
13:20 9.20 9.20 9.20 9.20 1.0K
13:21 9.20 9.20 9.20 9.20 2.4K
13:22 9.20 9.20 9.19 9.19 0.8K
13:23 9.19 9.19 9.16 9.19 13.8K
13:24 9.18 9.21 9.18 9.20 2.9K
13:25 9.21 9.21 9.21 9.21 6.4K
13:26 9.22 9.22 9.22 9.22 6.6K
13:27 9.22 9.23 9.22 9.23 1.8K
13:28 9.23 9.23 9.21 9.21 27.6K
13:29 9.21 9.21 9.20 9.20 1.6K
13:30 9.20 9.21 9.20 9.20 1.9K
13:31 9.20 9.22 9.20 9.21 4.4K
13:32 9.21 9.21 9.20 9.20 2.3K
13:33 9.20 9.21 9.20 9.20 1.8K
13:34 9.20 9.21 9.20 9.21 3.7K
13:35 9.21 9.22 9.21 9.22 1.8K
13:36 9.22 9.22 9.21 9.21 2.2K
13:37 9.21 9.22 9.21 9.22 2.9K
13:38 9.22 9.22 9.21 9.21 2.4K
13:39 9.21 9.21 9.21 9.21 1.1K
13:40 9.22 9.22 9.22 9.22 2.7K
13:41 9.22 9.22 9.22 9.22 1.4K
13:42 9.22 9.22 9.21 9.21 0.8K
13:43 9.22 9.24 9.22 9.23 6.8K
13:44 9.23 9.24 9.23 9.24 0.6K
13:45 9.24 9.24 9.23 9.23 1.0K
13:46 9.23 9.24 9.23 9.24 5.2K
13:47 9.23 9.24 9.23 9.24 4.5K
13:48 9.24 9.24 9.23 9.23 3.3K
13:49 9.23 9.23 9.22 9.23 3.8K
13:50 9.23 9.23 9.22 9.22 1.2K
13:51 9.22 9.22 9.22 9.22 2.3K
13:52 9.21 9.21 9.20 9.20 3.9K
13:53 9.21 9.22 9.21 9.22 2.6K
13:54 9.22 9.23 9.22 9.23 3.2K
13:55 9.23 9.23 9.23 9.23 1.0K
13:56 9.23 9.23 9.22 9.22 1.8K
13:57 9.22 9.23 9.22 9.23 2.1K
13:58 9.23 9.23 9.23 9.23 1.3K
13:59 9.23 9.23 9.23 9.23 0.8K
14:00 9.23 9.23 9.23 9.23 4.6K
14:01 9.23 9.24 9.23 9.24 2.8K
14:02 9.24 9.24 9.23 9.23 8.8K
14:03 9.23 9.24 9.23 9.23 1.9K
14:04 9.23 9.24 9.23 9.24 2.4K
14:05 9.24 9.24 9.24 9.24 4.4K
14:06 9.24 9.24 9.23 9.23 7.3K
14:07 9.22 9.23 9.22 9.23 6.3K
14:08 9.23 9.24 9.23 9.24 1.2K
14:09 9.24 9.25 9.24 9.25 2.2K
14:10 9.25 9.25 9.24 9.24 2.3K
14:11 9.24 9.24 9.23 9.23 2.5K
14:12 9.23 9.23 9.23 9.23 0.8K
14:13 9.24 9.24 9.23 9.23 3.6K
14:14 9.23 9.23 9.22 9.22 4.4K
14:15 9.22 9.23 9.22 9.23 0.4K
14:16 9.23 9.23 9.22 9.22 3.6K
14:17 9.22 9.22 9.22 9.22 0.8K
14:18 9.22 9.22 9.22 9.22 6.0K
14:19 9.20 9.20 9.20 9.20 3.7K
14:20 9.20 9.21 9.20 9.21 4.5K
14:21 9.21 9.21 9.20 9.20 2.8K
14:22 9.20 9.22 9.20 9.21 3.8K
14:23 9.21 9.21 9.19 9.20 17.0K
14:24 9.20 9.21 9.20 9.21 2.7K
14:25 9.21 9.22 9.21 9.22 2.7K
14:26 9.22 9.22 9.21 9.21 1.4K
14:27 9.21 9.21 9.19 9.20 8.8K
14:28 9.20 9.20 9.19 9.19 1.7K
14:29 9.20 9.20 9.19 9.19 3.8K
14:30 9.19 9.20 9.19 9.20 1.2K
14:31 9.19 9.20 9.19 9.20 2.6K
14:32 9.20 9.22 9.20 9.22 3.5K
14:33 9.22 9.23 9.22 9.23 4.2K
14:34 9.23 9.23 9.23 9.23 1.3K
14:35 9.23 9.23 9.23 9.23 1.9K
14:36 9.23 9.23 9.23 9.23 5.2K
14:37 9.23 9.23 9.22 9.23 3.6K
14:38 9.23 9.24 9.22 9.24 3.0K
14:39 9.24 9.24 9.23 9.23 0.6K
14:40 9.23 9.23 9.22 9.23 1.2K
14:41 9.23 9.24 9.23 9.24 3.4K
14:42 9.24 9.24 9.23 9.23 5.0K
14:43 9.23 9.23 9.23 9.23 0.3K
14:44 9.22 9.22 9.21 9.21 3.3K
14:45 9.21 9.21 9.21 9.21 0.7K
14:46 9.21 9.23 9.21 9.23 1.0K
14:47 9.23 9.23 9.23 9.23 6.0K
14:48 9.23 9.23 9.23 9.23 0.3K
14:49 9.23 9.24 9.23 9.24 5.8K
14:50 9.23 9.24 9.23 9.24 2.0K
14:51 9.24 9.26 9.24 9.26 5.0K
14:52 9.26 9.26 9.24 9.25 4.2K
14:53 9.24 9.25 9.24 9.25 1.1K
14:54 9.25 9.25 9.24 9.24 0.6K
14:55 9.25 9.25 9.25 9.25 2.1K
14:56 9.25 9.26 9.25 9.26 6.0K
14:57 9.26 9.28 9.26 9.28 5.0K
14:58 9.28 9.28 9.27 9.27 11.8K
14:59 9.27 9.27 9.27 9.27 0.5K
15:00 9.27 9.27 9.26 9.26 4.4K
15:01 9.27 9.28 9.27 9.28 2.5K
15:02 9.28 9.28 9.28 9.28 1.1K
15:03 9.27 9.28 9.27 9.28 3.5K
15:04 9.28 9.28 9.27 9.27 1.9K
15:05 9.27 9.29 9.27 9.29 5.3K
15:06 9.29 9.29 9.29 9.29 3.5K
15:07 9.29 9.30 9.29 9.30 5.9K
15:08 9.30 9.30 9.29 9.29 5.9K
15:09 9.30 9.31 9.30 9.31 11.8K
15:10 9.31 9.31 9.31 9.31 0.8K
15:11 9.32 9.32 9.31 9.32 18.3K
15:12 9.32 9.32 9.32 9.32 11.5K
15:13 9.31 9.31 9.31 9.31 9.7K
15:14 9.31 9.31 9.30 9.30 2.2K
15:15 9.30 9.30 9.27 9.27 12.9K
15:16 9.27 9.27 9.26 9.26 4.5K
15:17 9.26 9.27 9.26 9.27 5.2K
15:18 9.27 9.27 9.27 9.27 2.9K
15:19 9.27 9.27 9.27 9.27 9.3K
15:20 9.27 9.27 9.26 9.27 14.3K
15:21 9.27 9.27 9.27 9.27 4.7K
15:22 9.27 9.27 9.26 9.26 5.0K
15:23 9.26 9.27 9.26 9.26 2.9K
15:24 9.27 9.27 9.27 9.27 2.6K
15:25 9.27 9.29 9.27 9.29 8.5K
15:26 9.29 9.29 9.29 9.29 8.6K
15:27 9.28 9.30 9.28 9.29 10.4K
15:28 9.29 9.29 9.28 9.29 4.9K
15:29 9.29 9.29 9.28 9.29 4.3K
15:30 9.30 9.31 9.30 9.30 15.3K
15:31 9.30 9.30 9.30 9.30 1.2K
15:32 9.29 9.30 9.29 9.30 6.1K
15:33 9.30 9.30 9.29 9.30 4.5K
15:34 9.29 9.29 9.24 9.24 38.8K
15:35 9.22 9.23 9.22 9.23 13.0K
15:36 9.23 9.23 9.22 9.23 8.9K
15:37 9.23 9.26 9.23 9.24 8.2K
15:38 9.24 9.24 9.23 9.24 9.1K
15:39 9.23 9.23 9.21 9.21 14.8K
15:40 9.21 9.22 9.21 9.22 12.2K
15:41 9.21 9.22 9.21 9.21 4.3K
15:42 9.21 9.22 9.21 9.22 8.6K
15:43 9.21 9.22 9.21 9.21 8.2K
15:44 9.21 9.23 9.21 9.22 26.4K
15:45 9.23 9.23 9.22 9.22 5.7K
15:46 9.22 9.24 9.21 9.24 18.1K
15:47 9.24 9.24 9.23 9.24 4.6K
15:48 9.23 9.26 9.23 9.24 27.1K
15:49 9.25 9.25 9.24 9.25 7.6K
15:50 9.25 9.25 9.25 9.25 7.0K
15:51 9.22 9.24 9.22 9.24 19.8K
15:52 9.24 9.25 9.24 9.25 4.2K
15:53 9.26 9.27 9.26 9.26 28.4K
15:54 9.25 9.26 9.25 9.26 35.4K
15:55 9.26 9.26 9.25 9.25 22.6K
15:56 9.24 9.24 9.22 9.23 35.5K
15:57 9.24 9.24 9.23 9.23 17.1K
15:58 9.23 9.24 9.23 9.24 22.9K
15:59 9.24 9.24 9.24 9.24 37.5K
16:00 9.24 9.30 9.14 9.24 453.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available