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 11.90 12.09 11.70 11.90 680.4K
09:32 11.91 12.21 11.91 12.11 294.7K
09:33 12.04 12.44 12.04 12.44 212.2K
09:34 12.53 12.54 12.50 12.50 260.3K
09:35 12.43 12.47 12.41 12.41 84.5K
09:36 12.34 12.48 12.27 12.48 147.0K
09:37 12.40 12.40 12.36 12.38 180.6K
09:38 12.39 12.39 12.29 12.29 108.2K
09:39 12.27 12.27 12.06 12.06 94.6K
09:40 12.11 12.11 11.99 11.99 141.1K
09:41 12.06 12.08 12.04 12.08 127.5K
09:42 12.09 12.14 12.06 12.14 83.3K
09:43 12.14 12.24 12.14 12.22 142.5K
09:44 12.26 12.26 12.22 12.22 69.3K
09:45 12.23 12.27 12.19 12.27 81.5K
09:46 12.34 12.34 12.03 12.03 71.6K
09:47 11.93 11.99 11.93 11.99 132.7K
09:48 12.00 12.00 11.96 12.00 46.5K
09:49 11.98 11.99 11.97 11.99 29.5K
09:50 11.99 11.99 11.87 11.93 48.5K
09:51 11.95 11.95 11.89 11.92 50.5K
09:52 11.86 11.92 11.81 11.92 72.8K
09:53 11.93 11.98 11.88 11.98 57.1K
09:54 11.99 11.99 11.95 11.96 31.0K
09:55 11.96 11.96 11.86 11.86 37.6K
09:56 11.87 11.87 11.72 11.72 295.7K
09:57 11.78 11.78 11.72 11.73 48.3K
09:58 11.77 11.77 11.75 11.76 25.6K
09:59 11.76 11.83 11.76 11.82 23.0K
10:00 11.78 11.87 11.78 11.87 20.1K
10:01 11.92 12.00 11.90 11.94 65.0K
10:02 11.95 12.03 11.94 12.03 52.9K
10:03 12.02 12.02 11.98 12.00 45.3K
10:04 12.00 12.03 11.98 12.03 53.4K
10:05 12.02 12.08 12.02 12.08 97.8K
10:06 12.07 12.07 12.04 12.07 35.0K
10:07 12.09 12.18 12.09 12.18 73.0K
10:08 12.18 12.23 12.16 12.21 115.8K
10:09 12.23 12.34 12.23 12.32 121.8K
10:10 12.38 12.38 12.32 12.32 149.9K
10:11 12.29 12.29 12.24 12.28 89.7K
10:12 12.29 12.29 12.22 12.22 78.4K
10:13 12.19 12.25 12.18 12.23 76.2K
10:14 12.23 12.25 12.23 12.25 59.4K
10:15 12.18 12.18 12.14 12.14 145.8K
10:16 12.08 12.13 12.02 12.02 61.7K
10:17 12.04 12.11 12.04 12.11 35.7K
10:18 12.12 12.16 12.09 12.16 34.4K
10:19 12.11 12.15 12.11 12.13 78.5K
10:20 12.13 12.15 12.11 12.12 42.6K
10:21 12.15 12.17 12.12 12.12 50.0K
10:22 12.13 12.13 12.09 12.09 25.4K
10:23 12.09 12.16 12.09 12.15 33.8K
10:24 12.17 12.25 12.17 12.23 123.2K
10:25 12.23 12.31 12.23 12.28 141.9K
10:26 12.22 12.26 12.15 12.26 56.6K
10:27 12.25 12.30 12.24 12.29 58.6K
10:28 12.30 12.30 12.22 12.22 37.1K
10:29 12.20 12.22 12.17 12.17 55.3K
10:30 12.20 12.20 12.16 12.19 23.7K
10:31 12.15 12.21 12.15 12.21 42.8K
10:32 12.18 12.20 12.17 12.17 17.1K
10:33 12.16 12.20 12.16 12.19 28.2K
10:34 12.16 12.20 12.16 12.18 15.4K
10:35 12.15 12.15 12.13 12.13 25.7K
10:36 12.13 12.18 12.12 12.18 14.4K
10:37 12.21 12.30 12.21 12.25 79.4K
10:38 12.25 12.30 12.23 12.30 27.0K
10:39 12.28 12.30 12.25 12.30 28.5K
10:40 12.33 12.34 12.30 12.30 61.9K
10:41 12.30 12.33 12.30 12.33 34.6K
10:42 12.32 12.40 12.32 12.40 136.9K
10:43 12.41 12.41 12.36 12.38 50.6K
10:44 12.42 12.44 12.42 12.44 71.6K
10:45 12.43 12.47 12.43 12.47 48.8K
10:46 12.50 12.50 12.44 12.45 175.1K
10:47 12.39 12.40 12.36 12.37 35.4K
10:48 12.34 12.34 12.32 12.33 54.9K
10:49 12.30 12.31 12.28 12.31 43.1K
10:50 12.29 12.33 12.22 12.22 67.8K
10:51 12.24 12.29 12.23 12.29 37.5K
10:52 12.29 12.29 12.22 12.25 40.4K
10:53 12.24 12.28 12.24 12.28 30.4K
10:54 12.29 12.34 12.29 12.34 16.3K
10:55 12.31 12.33 12.29 12.29 20.0K
10:56 12.29 12.29 12.26 12.29 17.6K
10:57 12.30 12.30 12.20 12.27 38.8K
10:58 12.27 12.27 12.23 12.25 17.8K
10:59 12.25 12.25 12.23 12.23 10.7K
11:00 12.23 12.27 12.23 12.27 12.7K
11:01 12.26 12.26 12.22 12.23 40.9K
11:02 12.19 12.21 12.19 12.21 14.8K
11:03 12.21 12.21 12.13 12.13 42.0K
11:04 12.09 12.09 12.04 12.04 62.4K
11:05 11.98 12.06 11.98 12.06 80.1K
11:06 12.05 12.05 12.02 12.02 18.8K
11:07 12.03 12.10 12.03 12.09 23.3K
11:08 12.08 12.17 12.08 12.17 50.8K
11:09 12.20 12.20 12.18 12.20 26.9K
11:10 12.20 12.20 12.14 12.14 42.3K
11:11 12.14 12.20 12.14 12.18 25.1K
11:12 12.18 12.21 12.18 12.21 24.3K
11:13 12.20 12.20 12.18 12.19 24.4K
11:14 12.21 12.26 12.21 12.24 18.4K
11:15 12.26 12.30 12.26 12.29 45.1K
11:16 12.32 12.34 12.31 12.32 30.8K
11:17 12.32 12.33 12.32 12.32 43.8K
11:18 12.32 12.32 12.30 12.30 25.3K
11:19 12.28 12.30 12.28 12.30 21.4K
11:20 12.28 12.30 12.25 12.25 21.7K
11:21 12.28 12.28 12.23 12.26 24.8K
11:22 12.28 12.30 12.25 12.28 15.9K
11:23 12.28 12.34 12.28 12.34 42.6K
11:24 12.33 12.37 12.33 12.37 38.0K
11:25 12.38 12.42 12.37 12.41 44.5K
11:26 12.42 12.43 12.40 12.40 25.2K
11:27 12.40 12.41 12.36 12.39 27.6K
11:28 12.39 12.41 12.39 12.41 25.2K
11:29 12.48 12.55 12.48 12.55 185.2K
11:30 12.58 12.69 12.58 12.69 406.2K
11:31 12.67 12.67 12.63 12.65 107.5K
11:32 12.69 12.69 12.61 12.61 124.2K
11:33 12.60 12.64 12.60 12.61 52.0K
11:34 12.57 12.62 12.56 12.62 42.2K
11:35 12.61 12.63 12.55 12.55 53.7K
11:36 12.54 12.57 12.54 12.55 44.3K
11:37 12.54 12.54 12.49 12.51 29.7K
11:38 12.54 12.62 12.54 12.56 39.0K
11:39 12.53 12.54 12.52 12.54 43.8K
11:40 12.48 12.53 12.48 12.53 42.4K
11:41 12.54 12.54 12.48 12.48 27.7K
11:42 12.46 12.49 12.44 12.44 43.7K
11:43 12.42 12.47 12.42 12.44 52.9K
11:44 12.44 12.50 12.42 12.50 15.3K
11:45 12.53 12.53 12.52 12.53 19.7K
11:46 12.54 12.54 12.53 12.53 18.7K
11:47 12.53 12.56 12.53 12.56 25.0K
11:48 12.61 12.67 12.61 12.66 169.7K
11:49 12.65 12.68 12.65 12.68 33.7K
11:50 12.76 12.76 12.71 12.71 124.4K
11:51 12.70 12.74 12.70 12.70 60.9K
11:52 12.69 12.72 12.69 12.72 90.3K
11:53 12.71 12.72 12.65 12.65 31.2K
11:54 12.65 12.68 12.65 12.67 36.5K
11:55 12.67 12.70 12.66 12.67 17.8K
11:56 12.69 12.70 12.68 12.70 23.2K
11:57 12.68 12.70 12.67 12.69 23.3K
11:58 12.68 12.71 12.68 12.70 27.0K
11:59 12.71 12.73 12.70 12.70 56.9K
12:00 12.71 12.72 12.70 12.70 27.7K
12:01 12.70 12.72 12.69 12.71 35.2K
12:02 12.69 12.70 12.63 12.63 36.2K
12:03 12.66 12.66 12.63 12.63 31.6K
12:04 12.62 12.64 12.60 12.63 37.6K
12:05 12.63 12.67 12.63 12.67 31.2K
12:06 12.66 12.72 12.66 12.72 23.8K
12:07 12.69 12.69 12.60 12.60 25.4K
12:08 12.65 12.67 12.63 12.63 18.9K
12:09 12.67 12.68 12.64 12.65 29.6K
12:10 12.63 12.64 12.61 12.63 38.7K
12:11 12.65 12.65 12.62 12.64 16.8K
12:12 12.62 12.63 12.59 12.62 33.5K
12:13 12.60 12.66 12.60 12.66 27.2K
12:14 12.64 12.64 12.61 12.61 23.6K
12:15 12.59 12.59 12.56 12.56 33.4K
12:16 12.59 12.62 12.59 12.60 19.5K
12:17 12.61 12.61 12.56 12.56 47.9K
12:18 12.55 12.56 12.55 12.55 28.9K
12:19 12.55 12.55 12.49 12.51 59.8K
12:20 12.51 12.51 12.46 12.47 14.3K
12:21 12.47 12.50 12.47 12.50 19.5K
12:22 12.49 12.53 12.45 12.45 30.9K
12:23 12.46 12.54 12.46 12.53 46.7K
12:24 12.52 12.53 12.52 12.52 22.2K
12:25 12.52 12.58 12.52 12.58 20.6K
12:26 12.57 12.57 12.55 12.55 10.2K
12:27 12.55 12.55 12.54 12.54 11.3K
12:28 12.49 12.50 12.47 12.49 35.7K
12:29 12.48 12.52 12.47 12.47 23.6K
12:30 12.46 12.46 12.43 12.43 45.2K
12:31 12.41 12.45 12.41 12.41 35.9K
12:32 12.42 12.43 12.42 12.43 13.9K
12:33 12.43 12.47 12.43 12.47 16.0K
12:34 12.48 12.51 12.48 12.50 32.4K
12:35 12.51 12.53 12.49 12.53 20.0K
12:36 12.51 12.52 12.49 12.50 16.1K
12:37 12.50 12.51 12.49 12.49 9.8K
12:38 12.46 12.46 12.41 12.41 31.9K
12:39 12.41 12.42 12.40 12.42 19.4K
12:40 12.42 12.42 12.37 12.38 29.3K
12:41 12.38 12.38 12.34 12.34 21.0K
12:42 12.33 12.33 12.26 12.27 59.3K
12:43 12.28 12.29 12.22 12.22 48.1K
12:44 12.20 12.23 12.16 12.22 63.4K
12:45 12.21 12.25 12.21 12.25 18.9K
12:46 12.21 12.21 12.19 12.20 32.8K
12:47 12.22 12.22 12.21 12.21 12.6K
12:48 12.22 12.24 12.20 12.20 19.8K
12:49 12.21 12.21 12.18 12.20 17.0K
12:50 12.22 12.22 12.16 12.17 19.7K
12:51 12.16 12.22 12.16 12.22 17.0K
12:52 12.24 12.25 12.22 12.22 29.0K
12:53 12.24 12.27 12.24 12.27 17.9K
12:54 12.27 12.32 12.27 12.32 19.4K
12:55 12.32 12.32 12.29 12.29 11.2K
12:56 12.29 12.31 12.28 12.31 9.9K
12:57 12.26 12.28 12.26 12.28 22.9K
12:58 12.28 12.28 12.27 12.28 3.7K
12:59 12.29 12.29 12.26 12.26 10.2K
13:00 12.25 12.26 12.21 12.23 24.4K
13:01 12.22 12.23 12.21 12.22 18.5K
13:02 12.22 12.22 12.20 12.22 10.5K
13:03 12.22 12.22 12.20 12.20 28.3K
13:04 12.19 12.27 12.19 12.27 79.8K
13:05 12.27 12.27 12.25 12.25 22.8K
13:06 12.25 12.25 12.24 12.25 5.4K
13:07 12.25 12.26 12.23 12.25 21.6K
13:08 12.24 12.27 12.23 12.27 4.6K
13:09 12.26 12.28 12.26 12.26 25.1K
13:10 12.26 12.26 12.24 12.25 9.4K
13:11 12.23 12.24 12.22 12.24 18.6K
13:12 12.23 12.25 12.22 12.25 7.7K
13:13 12.25 12.26 12.25 12.26 6.0K
13:14 12.24 12.24 12.21 12.21 19.8K
13:15 12.21 12.25 12.21 12.24 19.5K
13:16 12.28 12.28 12.22 12.25 31.5K
13:17 12.22 12.23 12.22 12.22 6.3K
13:18 12.22 12.22 12.20 12.20 21.9K
13:19 12.21 12.21 12.19 12.20 11.6K
13:20 12.19 12.20 12.18 12.18 31.1K
13:21 12.18 12.18 12.11 12.11 96.1K
13:22 12.11 12.11 12.06 12.06 37.2K
13:23 12.07 12.07 12.04 12.04 28.4K
13:24 12.04 12.05 12.02 12.05 43.4K
13:25 12.06 12.06 12.05 12.05 31.9K
13:26 12.05 12.05 12.03 12.04 17.6K
13:27 12.02 12.08 12.02 12.05 16.8K
13:28 12.03 12.05 12.01 12.05 31.6K
13:29 12.07 12.08 12.06 12.06 27.4K
13:30 12.05 12.05 12.01 12.01 10.5K
13:31 12.02 12.02 11.98 11.98 187.6K
13:32 11.99 12.04 11.99 12.03 25.8K
13:33 12.05 12.07 12.05 12.05 15.2K
13:34 12.05 12.08 12.05 12.07 12.9K
13:35 12.06 12.06 12.04 12.05 13.7K
13:36 12.05 12.09 12.05 12.09 20.9K
13:37 12.08 12.08 12.07 12.08 13.6K
13:38 12.08 12.11 12.08 12.10 14.9K
13:39 12.10 12.11 12.09 12.09 11.9K
13:40 12.09 12.11 12.09 12.10 30.2K
13:41 12.09 12.11 12.09 12.09 13.5K
13:42 12.10 12.10 12.06 12.06 10.9K
13:43 12.06 12.06 12.02 12.03 30.6K
13:44 12.05 12.05 12.03 12.03 16.5K
13:45 12.02 12.04 12.02 12.04 21.0K
13:46 12.03 12.05 12.03 12.05 14.7K
13:47 12.06 12.06 12.05 12.05 7.6K
13:48 12.05 12.06 12.00 12.00 16.1K
13:49 12.00 12.01 11.99 12.01 19.4K
13:50 12.01 12.01 12.00 12.01 8.0K
13:51 12.00 12.02 12.00 12.02 10.4K
13:52 12.03 12.06 12.03 12.03 9.9K
13:53 12.03 12.05 12.03 12.05 5.0K
13:54 12.05 12.05 12.02 12.02 7.4K
13:55 12.03 12.04 12.03 12.04 3.3K
13:56 12.04 12.04 12.04 12.04 4.0K
13:57 12.04 12.04 12.03 12.03 8.8K
13:58 12.03 12.03 12.01 12.03 12.4K
13:59 12.01 12.02 11.97 11.97 23.1K
14:00 11.98 11.99 11.98 11.99 6.9K
14:01 12.00 12.03 11.99 12.03 13.2K
14:02 12.02 12.02 12.02 12.02 0.9K
14:03 12.01 12.03 12.01 12.01 5.2K
14:04 12.01 12.01 11.99 11.99 12.2K
14:05 11.99 12.00 11.99 11.99 8.4K
14:06 12.00 12.03 11.99 12.03 8.2K
14:07 12.03 12.03 12.01 12.01 11.4K
14:08 12.01 12.02 12.01 12.01 8.3K
14:09 12.01 12.02 12.01 12.02 23.2K
14:10 12.03 12.03 12.00 12.03 9.2K
14:11 12.04 12.04 12.01 12.03 29.8K
14:12 12.03 12.04 12.03 12.04 11.8K
14:13 12.04 12.08 12.04 12.08 17.6K
14:14 12.08 12.09 12.06 12.06 26.3K
14:15 12.08 12.08 12.07 12.08 26.8K
14:16 12.08 12.09 12.07 12.09 8.0K
14:17 12.08 12.08 12.07 12.07 4.4K
14:18 12.07 12.09 12.07 12.07 37.5K
14:19 12.06 12.08 12.06 12.06 20.5K
14:20 12.07 12.13 12.07 12.10 26.3K
14:21 12.10 12.10 12.09 12.09 14.1K
14:22 12.09 12.11 12.09 12.11 5.8K
14:23 12.09 12.10 12.08 12.10 10.4K
14:24 12.11 12.12 12.11 12.11 28.8K
14:25 12.11 12.12 12.10 12.10 15.0K
14:26 12.10 12.11 12.10 12.11 8.8K
14:27 12.11 12.14 12.11 12.14 9.4K
14:28 12.14 12.15 12.13 12.14 14.8K
14:29 12.14 12.15 12.12 12.13 31.2K
14:30 12.14 12.14 12.12 12.13 8.4K
14:31 12.14 12.17 12.14 12.17 16.9K
14:32 12.17 12.19 12.16 12.19 13.8K
14:33 12.19 12.20 12.17 12.17 36.8K
14:34 12.17 12.19 12.17 12.18 13.7K
14:35 12.20 12.23 12.19 12.23 25.5K
14:36 12.24 12.24 12.21 12.22 24.4K
14:37 12.23 12.24 12.22 12.23 20.4K
14:38 12.23 12.25 12.23 12.25 30.4K
14:39 12.24 12.25 12.22 12.22 28.4K
14:40 12.24 12.24 12.23 12.24 9.0K
14:41 12.23 12.27 12.23 12.27 40.0K
14:42 12.26 12.28 12.24 12.24 22.7K
14:43 12.25 12.25 12.25 12.25 10.2K
14:44 12.25 12.26 12.25 12.26 15.8K
14:45 12.26 12.31 12.26 12.28 25.9K
14:46 12.28 12.29 12.25 12.27 14.8K
14:47 12.27 12.27 12.25 12.26 26.4K
14:48 12.25 12.25 12.24 12.24 22.3K
14:49 12.25 12.27 12.25 12.26 29.4K
14:50 12.27 12.29 12.27 12.29 20.3K
14:51 12.29 12.29 12.28 12.28 21.2K
14:52 12.29 12.33 12.29 12.33 40.0K
14:53 12.32 12.32 12.32 12.32 13.7K
14:54 12.32 12.33 12.32 12.33 10.2K
14:55 12.33 12.33 12.29 12.29 40.6K
14:56 12.31 12.31 12.28 12.28 14.2K
14:57 12.29 12.30 12.29 12.29 13.0K
14:58 12.27 12.27 12.25 12.25 25.3K
14:59 12.24 12.25 12.24 12.24 10.2K
15:00 12.25 12.27 12.23 12.24 19.0K
15:01 12.25 12.25 12.23 12.23 13.9K
15:02 12.22 12.23 12.21 12.22 10.2K
15:03 12.22 12.22 12.21 12.21 5.6K
15:04 12.21 12.21 12.18 12.19 21.4K
15:05 12.20 12.20 12.18 12.18 7.2K
15:06 12.18 12.20 12.18 12.20 13.6K
15:07 12.20 12.21 12.20 12.21 4.8K
15:08 12.22 12.26 12.22 12.26 10.4K
15:09 12.25 12.25 12.23 12.23 7.3K
15:10 12.23 12.25 12.23 12.25 11.1K
15:11 12.24 12.27 12.24 12.27 14.2K
15:12 12.27 12.31 12.27 12.31 43.9K
15:13 12.33 12.33 12.31 12.31 22.3K
15:14 12.32 12.32 12.30 12.30 5.5K
15:15 12.31 12.36 12.30 12.36 70.2K
15:16 12.35 12.35 12.34 12.34 13.6K
15:17 12.34 12.39 12.34 12.37 105.5K
15:18 12.36 12.38 12.36 12.37 207.5K
15:19 12.37 12.37 12.35 12.35 17.4K
15:20 12.33 12.33 12.32 12.33 18.3K
15:21 12.32 12.32 12.29 12.29 15.5K
15:22 12.30 12.30 12.29 12.30 52.0K
15:23 12.28 12.31 12.28 12.29 13.5K
15:24 12.28 12.29 12.26 12.26 31.4K
15:25 12.24 12.27 12.24 12.26 15.3K
15:26 12.24 12.27 12.23 12.27 14.1K
15:27 12.27 12.28 12.26 12.26 9.0K
15:28 12.26 12.29 12.26 12.27 17.2K
15:29 12.28 12.29 12.27 12.29 7.4K
15:30 12.29 12.29 12.28 12.28 7.9K
15:31 12.29 12.31 12.28 12.31 17.6K
15:32 12.31 12.33 12.31 12.32 34.0K
15:33 12.31 12.31 12.29 12.30 25.4K
15:34 12.31 12.31 12.28 12.28 34.9K
15:35 12.26 12.26 12.21 12.21 44.9K
15:36 12.21 12.26 12.20 12.20 18.7K
15:37 12.21 12.21 12.13 12.13 67.5K
15:38 12.12 12.14 12.09 12.09 24.0K
15:39 12.10 12.10 12.09 12.09 27.0K
15:40 12.09 12.09 12.08 12.09 28.2K
15:41 12.08 12.08 12.06 12.08 29.7K
15:42 12.08 12.08 12.05 12.05 29.0K
15:43 12.03 12.04 12.03 12.03 63.4K
15:44 12.01 12.01 11.98 11.99 47.9K
15:45 11.97 11.97 11.91 11.96 239.7K
15:46 11.96 11.98 11.95 11.96 47.5K
15:47 11.94 11.96 11.94 11.94 28.2K
15:48 11.94 11.96 11.94 11.95 21.0K
15:49 11.95 11.97 11.95 11.96 27.2K
15:50 11.95 11.98 11.95 11.98 34.7K
15:51 12.00 12.00 11.95 11.96 56.4K
15:52 11.96 11.98 11.96 11.97 34.9K
15:53 11.98 12.00 11.98 12.00 35.9K
15:54 12.01 12.02 11.98 11.98 54.1K
15:55 11.98 11.98 11.91 11.91 81.9K
15:56 11.85 11.89 11.85 11.86 74.4K
15:57 11.84 11.85 11.82 11.84 106.9K
15:58 11.88 11.88 11.85 11.85 90.6K
15:59 11.85 11.87 11.85 11.85 99.0K
16:00 11.85 12.10 11.82 11.83 741.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available