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 11.10 11.72 9.12 11.69 3,218.3K
09:32 11.60 11.81 11.60 11.71 688.2K
09:33 11.80 12.13 11.80 12.13 742.0K
09:34 12.19 12.24 12.07 12.07 406.2K
09:35 12.07 12.07 11.74 11.74 561.6K
09:36 11.79 12.01 11.79 12.01 426.2K
09:37 12.12 12.17 12.09 12.17 373.2K
09:38 12.16 12.16 12.05 12.05 302.5K
09:39 12.08 12.08 11.78 11.97 449.4K
09:40 12.10 12.16 11.82 11.91 561.6K
09:41 11.93 12.12 11.93 12.12 303.9K
09:42 12.10 12.30 12.08 12.25 626.2K
09:43 12.42 12.57 12.42 12.46 522.1K
09:44 12.55 12.55 12.33 12.34 361.6K
09:45 12.29 12.48 12.29 12.34 262.0K
09:46 12.27 12.27 12.20 12.20 238.3K
09:47 12.25 12.28 12.10 12.12 250.5K
09:48 12.05 12.18 12.05 12.11 333.8K
09:49 12.08 12.09 11.98 11.98 238.7K
09:50 11.96 12.09 11.96 12.06 323.0K
09:51 12.04 12.04 11.95 11.96 219.6K
09:52 11.96 11.98 11.88 11.95 180.3K
09:53 11.98 12.11 11.98 12.11 221.3K
09:54 12.07 12.07 11.96 11.96 216.8K
09:55 11.95 12.06 11.95 11.95 168.8K
09:56 11.92 12.18 11.92 12.18 238.9K
09:57 12.20 12.34 12.20 12.34 322.7K
09:58 12.38 12.47 12.31 12.41 286.0K
09:59 12.41 12.65 12.33 12.65 657.5K
10:00 12.78 12.78 12.62 12.62 805.3K
10:01 12.58 12.58 12.49 12.56 272.5K
10:02 12.56 12.56 12.37 12.37 264.6K
10:03 12.36 12.47 12.36 12.45 103.0K
10:04 12.35 12.35 12.08 12.10 646.1K
10:05 12.11 12.19 12.10 12.19 345.5K
10:06 12.23 12.38 12.23 12.32 168.3K
10:07 12.37 12.47 12.37 12.45 168.1K
10:08 12.45 12.45 12.40 12.40 108.0K
10:09 12.42 12.46 12.31 12.31 152.2K
10:10 12.31 12.31 12.17 12.17 130.3K
10:11 12.23 12.30 12.23 12.30 106.2K
10:12 12.31 12.31 12.26 12.26 102.1K
10:13 12.26 12.26 12.20 12.24 97.1K
10:14 12.20 12.27 12.19 12.25 69.4K
10:15 12.26 12.29 12.26 12.27 77.3K
10:16 12.27 12.36 12.27 12.36 109.3K
10:17 12.37 12.54 12.37 12.54 282.5K
10:18 12.39 12.44 12.36 12.43 157.4K
10:19 12.48 12.54 12.48 12.51 97.7K
10:20 12.53 12.53 12.46 12.46 144.2K
10:21 12.39 12.40 12.29 12.29 77.4K
10:22 12.31 12.37 12.31 12.37 48.5K
10:23 12.38 12.39 12.30 12.30 91.2K
10:24 12.22 12.29 12.22 12.28 107.3K
10:25 12.30 12.30 12.23 12.23 55.7K
10:26 12.21 12.21 12.02 12.10 273.4K
10:27 12.17 12.17 12.05 12.05 112.2K
10:28 12.07 12.16 12.06 12.11 124.5K
10:29 12.14 12.23 12.14 12.21 82.5K
10:30 12.15 12.15 12.07 12.13 57.8K
10:31 12.11 12.12 12.05 12.11 78.3K
10:32 12.08 12.08 11.98 12.03 187.2K
10:33 12.03 12.05 11.96 12.05 103.6K
10:34 12.05 12.13 12.05 12.13 85.6K
10:35 12.15 12.15 12.09 12.09 55.6K
10:36 12.10 12.12 12.06 12.08 43.6K
10:37 12.03 12.08 12.03 12.08 35.2K
10:38 12.10 12.15 12.10 12.11 99.1K
10:39 12.12 12.12 12.08 12.11 44.5K
10:40 12.08 12.09 12.07 12.07 54.4K
10:41 12.06 12.06 12.01 12.01 103.6K
10:42 11.88 11.90 11.77 11.77 297.9K
10:43 11.80 11.91 11.80 11.88 141.7K
10:44 11.88 11.88 11.83 11.84 64.4K
10:45 11.81 11.81 11.75 11.75 83.9K
10:46 11.76 11.81 11.76 11.81 50.8K
10:47 11.76 11.81 11.76 11.77 134.2K
10:48 11.78 11.78 11.70 11.71 108.0K
10:49 11.72 11.77 11.70 11.75 57.8K
10:50 11.73 11.78 11.73 11.74 59.5K
10:51 11.73 11.76 11.71 11.76 70.1K
10:52 11.78 11.79 11.66 11.68 101.8K
10:53 11.71 11.77 11.70 11.77 59.5K
10:54 11.72 11.74 11.72 11.72 41.8K
10:55 11.71 11.76 11.71 11.72 54.4K
10:56 11.74 11.77 11.72 11.72 71.2K
10:57 11.76 11.78 11.74 11.74 74.4K
10:58 11.72 11.78 11.72 11.78 86.5K
10:59 11.83 11.87 11.80 11.86 157.2K
11:00 11.88 11.94 11.88 11.93 143.8K
11:01 11.93 11.93 11.79 11.79 103.6K
11:02 11.79 11.80 11.74 11.80 60.5K
11:03 11.83 11.83 11.79 11.82 101.1K
11:04 11.84 11.86 11.81 11.86 67.2K
11:05 11.86 11.86 11.81 11.81 46.0K
11:06 11.82 11.83 11.78 11.83 81.6K
11:07 11.85 11.86 11.81 11.81 30.7K
11:08 11.80 11.80 11.72 11.75 112.3K
11:09 11.80 12.02 11.80 12.02 233.1K
11:10 12.05 12.08 12.04 12.04 141.6K
11:11 11.92 11.99 11.92 11.92 107.1K
11:12 11.92 11.95 11.87 11.95 62.4K
11:13 11.97 12.04 11.97 12.03 71.8K
11:14 12.03 12.13 12.03 12.13 92.5K
11:15 12.15 12.22 12.13 12.19 134.2K
11:16 12.18 12.57 12.18 12.48 809.7K
11:17 12.56 12.64 12.56 12.56 251.2K
11:18 12.59 12.59 12.55 12.58 81.7K
11:19 12.59 12.61 12.53 12.58 177.3K
11:20 12.58 12.63 12.57 12.57 149.7K
11:21 12.56 12.59 12.53 12.59 155.5K
11:22 12.55 12.55 12.38 12.38 119.1K
11:23 12.40 12.40 12.32 12.39 71.2K
11:24 12.41 12.46 12.40 12.40 55.0K
11:25 12.41 12.41 12.36 12.36 37.4K
11:26 12.35 12.36 12.35 12.36 60.0K
11:27 12.28 12.43 12.28 12.43 49.5K
11:28 12.43 12.43 12.36 12.36 71.2K
11:29 12.34 12.34 12.31 12.32 48.4K
11:30 12.31 12.32 12.22 12.22 62.4K
11:31 12.24 12.38 12.24 12.37 78.1K
11:32 12.34 12.34 12.29 12.29 34.7K
11:33 12.31 12.33 12.28 12.30 38.6K
11:34 12.29 12.33 12.29 12.33 43.2K
11:35 12.32 12.39 12.32 12.39 77.1K
11:36 12.37 12.37 12.23 12.27 42.9K
11:37 12.27 12.27 12.22 12.25 45.2K
11:38 12.25 12.27 12.25 12.27 40.1K
11:39 12.29 12.30 12.26 12.26 32.0K
11:40 12.28 12.28 12.23 12.23 21.4K
11:41 12.25 12.26 12.21 12.22 38.0K
11:42 12.21 12.21 12.16 12.19 53.2K
11:43 12.20 12.21 12.14 12.15 45.8K
11:44 12.08 12.16 12.08 12.16 44.1K
11:45 12.15 12.15 12.13 12.14 15.2K
11:46 12.14 12.14 12.03 12.03 40.5K
11:47 12.04 12.09 12.04 12.07 29.1K
11:48 12.05 12.09 12.05 12.09 34.0K
11:49 12.07 12.11 12.07 12.09 25.9K
11:50 12.10 12.10 12.06 12.09 24.3K
11:51 12.08 12.11 12.04 12.09 35.0K
11:52 12.12 12.13 12.11 12.13 42.4K
11:53 12.09 12.17 12.09 12.16 52.0K
11:54 12.17 12.19 12.16 12.18 44.8K
11:55 12.15 12.15 12.12 12.14 44.0K
11:56 12.14 12.14 12.07 12.07 39.0K
11:57 12.01 12.05 11.97 12.05 117.2K
11:58 12.05 12.08 12.05 12.07 21.6K
11:59 12.07 12.07 12.01 12.02 33.5K
12:00 12.02 12.03 12.01 12.01 44.1K
12:01 12.04 12.04 11.99 12.02 57.5K
12:02 12.03 12.03 12.01 12.03 48.5K
12:03 12.04 12.04 11.97 11.97 39.5K
12:04 11.98 11.98 11.97 11.98 17.2K
12:05 11.98 12.00 11.98 12.00 28.0K
12:06 11.98 11.98 11.93 11.93 65.9K
12:07 11.90 11.92 11.88 11.88 69.1K
12:08 11.88 11.89 11.87 11.88 27.5K
12:09 11.86 11.91 11.86 11.89 36.4K
12:10 11.90 11.90 11.88 11.90 24.3K
12:11 11.89 11.89 11.82 11.82 79.0K
12:12 11.82 11.85 11.76 11.76 138.2K
12:13 11.74 11.88 11.74 11.85 94.2K
12:14 11.90 11.96 11.88 11.96 75.2K
12:15 11.97 11.98 11.96 11.98 73.4K
12:16 11.97 11.99 11.97 11.99 25.2K
12:17 11.99 11.99 11.91 11.93 71.5K
12:18 11.95 12.03 11.95 11.97 68.1K
12:19 11.99 12.01 11.99 12.01 31.8K
12:20 12.04 12.07 12.01 12.07 27.2K
12:21 12.10 12.10 12.04 12.07 30.0K
12:22 12.07 12.07 11.97 11.99 52.7K
12:23 12.00 12.03 11.99 11.99 32.4K
12:24 11.99 12.03 11.98 11.99 22.8K
12:25 12.00 12.00 11.95 11.95 12.8K
12:26 11.96 11.98 11.96 11.98 9.4K
12:27 11.99 12.00 11.96 11.98 18.2K
12:28 11.98 11.99 11.89 11.89 37.2K
12:29 11.89 11.89 11.83 11.83 101.5K
12:30 11.84 11.84 11.80 11.84 79.0K
12:31 11.84 11.85 11.77 11.77 50.2K
12:32 11.79 11.82 11.79 11.81 23.3K
12:33 11.84 11.95 11.84 11.93 51.2K
12:34 11.94 11.96 11.93 11.94 24.3K
12:35 11.93 11.93 11.88 11.89 17.6K
12:36 11.89 11.94 11.89 11.94 11.2K
12:37 11.92 11.95 11.92 11.93 11.2K
12:38 11.91 11.91 11.87 11.90 24.6K
12:39 11.90 11.90 11.88 11.90 6.5K
12:40 11.93 11.93 11.88 11.90 74.2K
12:41 11.90 11.90 11.83 11.83 40.0K
12:42 11.85 11.85 11.81 11.84 58.9K
12:43 11.85 11.85 11.84 11.84 12.8K
12:44 11.85 11.89 11.85 11.89 28.6K
12:45 11.84 11.87 11.80 11.80 55.2K
12:46 11.81 11.83 11.81 11.82 22.0K
12:47 11.78 11.82 11.78 11.82 18.3K
12:48 11.80 11.83 11.80 11.81 20.0K
12:49 11.81 11.81 11.77 11.79 21.2K
12:50 11.80 11.82 11.80 11.81 9.1K
12:51 11.82 11.82 11.81 11.81 21.8K
12:52 11.81 11.81 11.79 11.79 20.0K
12:53 11.79 11.80 11.77 11.77 12.8K
12:54 11.77 11.80 11.76 11.77 32.4K
12:55 11.79 11.79 11.76 11.76 17.2K
12:56 11.77 11.82 11.77 11.82 40.6K
12:57 11.81 11.83 11.80 11.83 23.5K
12:58 11.83 11.84 11.82 11.82 35.8K
12:59 11.83 11.83 11.79 11.82 21.2K
13:00 11.82 11.83 11.82 11.83 12.5K
13:01 11.84 11.84 11.83 11.83 7.2K
13:02 11.84 11.87 11.82 11.82 26.4K
13:03 11.82 11.83 11.80 11.83 13.2K
13:04 11.83 11.84 11.83 11.84 6.6K
13:05 11.84 11.86 11.84 11.85 6.2K
13:06 11.85 11.87 11.77 11.78 48.6K
13:07 11.78 11.78 11.75 11.76 26.1K
13:08 11.77 11.79 11.75 11.75 18.4K
13:09 11.76 11.76 11.73 11.73 19.2K
13:10 11.74 11.74 11.72 11.72 126.3K
13:11 11.71 11.78 11.71 11.74 35.0K
13:12 11.77 11.78 11.76 11.78 11.7K
13:13 11.79 11.81 11.76 11.78 36.1K
13:14 11.78 11.78 11.68 11.68 49.8K
13:15 11.71 11.73 11.70 11.73 15.8K
13:16 11.71 11.72 11.70 11.72 9.6K
13:17 11.73 11.73 11.63 11.63 83.2K
13:18 11.62 11.63 11.58 11.59 125.3K
13:19 11.58 11.61 11.57 11.57 57.3K
13:20 11.61 11.65 11.61 11.65 26.8K
13:21 11.66 11.71 11.66 11.67 59.3K
13:22 11.67 11.67 11.62 11.62 23.2K
13:23 11.61 11.65 11.61 11.65 7.4K
13:24 11.65 11.65 11.60 11.60 15.4K
13:25 11.62 11.62 11.59 11.60 28.2K
13:26 11.59 11.60 11.59 11.59 11.0K
13:27 11.60 11.61 11.58 11.60 22.6K
13:28 11.61 11.63 11.61 11.62 18.8K
13:29 11.70 11.76 11.70 11.75 45.7K
13:30 11.75 11.76 11.74 11.74 29.8K
13:31 11.72 11.73 11.70 11.70 11.0K
13:32 11.73 11.75 11.71 11.75 18.3K
13:33 11.75 11.75 11.71 11.71 15.2K
13:34 11.72 11.72 11.69 11.69 18.5K
13:35 11.69 11.74 11.69 11.71 73.9K
13:36 11.72 11.73 11.72 11.72 16.5K
13:37 11.71 11.71 11.66 11.66 13.1K
13:38 11.66 11.66 11.64 11.65 13.3K
13:39 11.70 11.73 11.70 11.73 29.5K
13:40 11.73 11.73 11.70 11.72 10.5K
13:41 11.73 11.80 11.73 11.80 32.9K
13:42 11.81 11.81 11.78 11.78 16.0K
13:43 11.79 11.82 11.79 11.81 11.3K
13:44 11.78 11.78 11.72 11.72 20.4K
13:45 11.75 11.75 11.74 11.74 9.4K
13:46 11.84 11.84 11.79 11.81 129.9K
13:47 11.80 11.80 11.79 11.80 14.9K
13:48 11.79 11.81 11.79 11.81 5.0K
13:49 11.80 11.80 11.79 11.79 15.6K
13:50 11.80 11.84 11.80 11.84 12.2K
13:51 11.82 11.83 11.80 11.83 9.3K
13:52 11.83 11.87 11.83 11.87 30.6K
13:53 11.89 11.90 11.86 11.86 46.5K
13:54 11.86 11.86 11.83 11.85 12.9K
13:55 11.86 11.87 11.85 11.87 4.4K
13:56 11.87 11.92 11.87 11.92 59.7K
13:57 11.93 11.93 11.90 11.91 27.0K
13:58 11.92 11.92 11.89 11.89 11.8K
13:59 11.89 11.89 11.86 11.89 19.6K
14:00 11.88 11.91 11.87 11.91 33.6K
14:01 11.90 11.91 11.88 11.88 8.3K
14:02 11.88 11.88 11.87 11.87 5.6K
14:03 11.88 11.89 11.87 11.89 19.5K
14:04 11.89 11.89 11.86 11.88 12.3K
14:05 11.88 11.89 11.84 11.89 25.8K
14:06 11.89 11.89 11.88 11.88 7.9K
14:07 11.88 11.88 11.84 11.84 15.2K
14:08 11.87 11.89 11.87 11.89 28.7K
14:09 11.88 11.88 11.87 11.87 12.6K
14:10 11.86 11.87 11.81 11.81 19.6K
14:11 11.82 11.83 11.80 11.83 21.8K
14:12 11.84 11.86 11.83 11.86 6.9K
14:13 11.85 11.89 11.85 11.89 45.5K
14:14 11.91 11.91 11.88 11.88 23.7K
14:15 11.90 11.94 11.90 11.90 56.3K
14:16 11.90 11.93 11.88 11.88 12.7K
14:17 11.89 11.91 11.87 11.87 11.4K
14:18 11.87 11.87 11.86 11.87 4.2K
14:19 11.87 11.91 11.86 11.90 47.6K
14:20 11.90 11.99 11.90 11.99 69.1K
14:21 11.98 12.02 11.97 12.02 76.6K
14:22 12.02 12.03 12.00 12.03 41.8K
14:23 12.01 12.01 12.00 12.00 12.8K
14:24 12.00 12.00 11.92 11.92 63.9K
14:25 11.90 11.90 11.85 11.85 41.6K
14:26 11.87 11.93 11.87 11.88 17.6K
14:27 11.87 11.87 11.85 11.85 7.6K
14:28 11.85 11.85 11.79 11.82 37.8K
14:29 11.80 11.81 11.80 11.80 20.2K
14:30 11.83 11.83 11.82 11.83 18.4K
14:31 11.84 11.86 11.84 11.86 20.7K
14:32 11.86 11.86 11.82 11.84 14.2K
14:33 11.85 11.88 11.84 11.87 17.3K
14:34 11.90 11.96 11.90 11.95 69.1K
14:35 11.92 11.97 11.92 11.96 24.3K
14:36 11.95 11.95 11.93 11.95 6.7K
14:37 11.93 11.93 11.85 11.87 22.3K
14:38 11.87 11.90 11.85 11.90 10.8K
14:39 11.90 11.90 11.85 11.87 11.0K
14:40 11.88 11.88 11.88 11.88 2.7K
14:41 11.89 11.90 11.89 11.90 5.2K
14:42 11.90 11.93 11.90 11.93 7.9K
14:43 11.93 11.95 11.90 11.90 9.9K
14:44 11.90 11.93 11.89 11.91 13.4K
14:45 11.91 11.91 11.91 11.91 10.5K
14:46 11.92 11.92 11.88 11.88 8.0K
14:47 11.88 11.90 11.86 11.86 13.3K
14:48 11.87 11.89 11.87 11.89 6.5K
14:49 11.87 11.87 11.85 11.86 33.4K
14:50 11.88 11.88 11.85 11.85 19.0K
14:51 11.87 11.87 11.78 11.81 23.1K
14:52 11.80 11.80 11.77 11.79 22.7K
14:53 11.78 11.80 11.75 11.75 27.0K
14:54 11.75 11.77 11.74 11.76 11.7K
14:55 11.76 11.77 11.76 11.76 10.7K
14:56 11.76 11.79 11.76 11.78 8.5K
14:57 11.78 11.79 11.78 11.78 22.4K
14:58 11.78 11.80 11.78 11.78 12.0K
14:59 11.80 11.88 11.80 11.87 20.9K
15:00 11.88 11.89 11.85 11.89 6.8K
15:01 11.90 11.94 11.90 11.93 37.4K
15:02 11.92 11.94 11.92 11.93 7.8K
15:03 11.93 11.93 11.88 11.89 19.4K
15:04 11.89 11.93 11.89 11.91 13.6K
15:05 11.91 11.92 11.91 11.91 16.9K
15:06 11.91 11.93 11.90 11.93 11.2K
15:07 11.93 11.93 11.90 11.90 22.6K
15:08 11.88 11.89 11.83 11.83 48.7K
15:09 11.82 11.83 11.76 11.76 31.1K
15:10 11.77 11.77 11.72 11.76 54.3K
15:11 11.77 11.77 11.76 11.77 16.8K
15:12 11.77 11.78 11.77 11.77 15.8K
15:13 11.78 11.82 11.78 11.81 39.2K
15:14 11.81 11.84 11.81 11.84 11.8K
15:15 11.85 11.85 11.84 11.84 13.9K
15:16 11.83 11.83 11.79 11.79 21.6K
15:17 11.78 11.81 11.78 11.81 25.2K
15:18 11.81 11.82 11.80 11.82 8.3K
15:19 11.81 11.86 11.81 11.86 24.9K
15:20 11.88 11.90 11.88 11.89 12.5K
15:21 11.92 11.92 11.88 11.88 45.4K
15:22 11.91 11.91 11.90 11.90 10.0K
15:23 11.91 11.91 11.89 11.89 25.8K
15:24 11.87 11.89 11.87 11.89 9.5K
15:25 11.91 11.93 11.88 11.92 15.2K
15:26 11.90 11.91 11.90 11.91 11.8K
15:27 11.91 11.91 11.84 11.89 101.7K
15:28 11.87 11.88 11.86 11.88 21.0K
15:29 11.88 11.88 11.86 11.87 22.0K
15:30 11.89 11.91 11.89 11.91 25.8K
15:31 11.92 11.92 11.85 11.91 67.7K
15:32 11.90 11.94 11.90 11.94 32.5K
15:33 11.93 11.99 11.93 11.99 88.3K
15:34 11.98 11.98 11.97 11.97 70.4K
15:35 11.96 11.99 11.96 11.99 22.9K
15:36 11.94 11.96 11.92 11.96 127.5K
15:37 11.99 12.02 11.97 12.02 64.6K
15:38 12.02 12.02 12.00 12.02 93.4K
15:39 12.05 12.12 12.04 12.10 144.8K
15:40 12.09 12.10 12.02 12.09 53.4K
15:41 12.08 12.13 12.06 12.06 99.2K
15:42 12.08 12.11 12.06 12.06 82.3K
15:43 12.06 12.06 11.98 12.02 95.8K
15:44 12.04 12.05 12.01 12.05 47.2K
15:45 12.01 12.01 11.98 11.99 41.1K
15:46 11.96 11.96 11.88 11.88 120.1K
15:47 11.88 11.89 11.86 11.86 64.7K
15:48 11.85 11.88 11.85 11.88 25.3K
15:49 11.87 11.87 11.83 11.83 20.8K
15:50 11.84 11.84 11.80 11.84 48.8K
15:51 11.84 11.87 11.83 11.83 38.6K
15:52 11.85 11.85 11.82 11.82 101.3K
15:53 11.85 11.85 11.79 11.79 49.1K
15:54 11.78 11.78 11.76 11.77 44.3K
15:55 11.74 11.75 11.73 11.73 69.2K
15:56 11.70 11.70 11.68 11.68 103.2K
15:57 11.69 11.69 11.67 11.67 82.0K
15:58 11.69 11.69 11.66 11.68 105.5K
15:59 11.70 11.70 11.69 11.70 75.6K
16:00 11.69 11.69 11.30 11.63 798.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available