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 11.78 11.98 11.40 11.65 514.2K
09:32 11.65 11.79 11.65 11.74 55.1K
09:33 11.73 11.87 11.73 11.87 35.0K
09:34 11.88 12.04 11.88 12.02 91.7K
09:35 12.09 12.14 12.09 12.11 93.1K
09:36 12.08 12.08 12.01 12.01 37.3K
09:37 12.02 12.02 11.89 11.92 51.6K
09:38 11.92 11.95 11.91 11.91 20.1K
09:39 11.91 11.91 11.83 11.83 20.2K
09:40 11.83 11.89 11.79 11.79 54.5K
09:41 11.83 11.88 11.80 11.83 70.4K
09:42 11.90 11.95 11.90 11.95 33.6K
09:43 11.97 12.04 11.96 12.03 81.0K
09:44 12.01 12.01 11.96 11.98 43.7K
09:45 12.02 12.17 12.02 12.15 56.2K
09:46 12.11 12.12 12.07 12.11 61.0K
09:47 12.11 12.12 12.07 12.08 12.3K
09:48 12.07 12.07 12.01 12.01 26.1K
09:49 12.01 12.01 11.95 11.95 18.6K
09:50 11.95 11.95 11.91 11.93 9.8K
09:51 11.93 11.93 11.83 11.85 28.7K
09:52 11.87 11.87 11.81 11.85 41.1K
09:53 11.85 11.85 11.82 11.85 13.5K
09:54 11.88 11.91 11.85 11.91 27.4K
09:55 11.95 11.95 11.92 11.92 26.0K
09:56 11.92 11.92 11.89 11.90 10.9K
09:57 11.88 11.95 11.87 11.94 9.4K
09:58 11.96 11.99 11.95 11.95 17.2K
09:59 11.96 11.96 11.89 11.89 15.2K
10:00 11.91 11.93 11.88 11.88 28.9K
10:01 11.88 11.89 11.87 11.88 27.9K
10:02 11.88 11.92 11.87 11.92 30.2K
10:03 11.94 11.94 11.88 11.89 17.3K
10:04 11.86 11.90 11.86 11.89 28.6K
10:05 11.93 11.95 11.93 11.95 11.5K
10:06 11.96 11.97 11.93 11.97 19.8K
10:07 11.95 11.95 11.92 11.95 22.6K
10:08 11.89 11.93 11.89 11.90 72.2K
10:09 11.93 11.93 11.87 11.87 23.6K
10:10 11.88 11.89 11.85 11.89 39.5K
10:11 11.86 11.88 11.81 11.83 46.5K
10:12 11.82 11.82 11.76 11.76 45.2K
10:13 11.76 11.79 11.70 11.71 85.6K
10:14 11.72 11.72 11.66 11.66 23.0K
10:15 11.70 11.74 11.68 11.68 35.0K
10:16 11.73 11.73 11.69 11.69 29.3K
10:17 11.65 11.65 11.58 11.58 78.8K
10:18 11.59 11.59 11.54 11.58 71.1K
10:19 11.60 11.63 11.60 11.63 36.6K
10:20 11.61 11.61 11.57 11.57 44.4K
10:21 11.58 11.59 11.55 11.55 58.4K
10:22 11.58 11.58 11.47 11.47 128.3K
10:23 11.46 11.49 11.44 11.44 110.7K
10:24 11.43 11.50 11.41 11.47 53.7K
10:25 11.46 11.46 11.43 11.46 54.2K
10:26 11.45 11.46 11.44 11.45 17.3K
10:27 11.44 11.44 11.39 11.39 22.1K
10:28 11.38 11.39 11.36 11.37 33.0K
10:29 11.36 11.36 11.30 11.32 68.1K
10:30 11.30 11.34 11.30 11.34 63.5K
10:31 11.33 11.38 11.33 11.37 35.2K
10:32 11.37 11.37 11.32 11.34 29.2K
10:33 11.29 11.29 11.26 11.26 55.6K
10:34 11.27 11.27 11.12 11.12 298.2K
10:35 11.20 11.25 11.20 11.24 93.5K
10:36 11.24 11.24 11.19 11.20 37.5K
10:37 11.20 11.22 11.20 11.20 32.5K
10:38 11.22 11.25 11.22 11.23 54.5K
10:39 11.24 11.24 11.18 11.20 34.4K
10:40 11.21 11.21 11.18 11.18 29.5K
10:41 11.18 11.26 11.18 11.26 23.7K
10:42 11.26 11.26 11.20 11.20 24.5K
10:43 11.20 11.23 11.20 11.22 77.6K
10:44 11.21 11.21 11.19 11.19 27.1K
10:45 11.21 11.25 11.21 11.25 38.1K
10:46 11.28 11.28 11.17 11.17 58.7K
10:47 11.18 11.18 11.12 11.12 56.0K
10:48 11.12 11.14 11.09 11.09 100.7K
10:49 11.11 11.15 11.11 11.14 95.8K
10:50 11.14 11.14 11.13 11.14 22.1K
10:51 11.14 11.14 11.10 11.10 22.6K
10:52 11.10 11.17 11.10 11.14 20.0K
10:53 11.11 11.16 11.10 11.16 104.4K
10:54 11.17 11.18 11.16 11.17 24.9K
10:55 11.18 11.18 11.15 11.18 25.5K
10:56 11.19 11.19 11.16 11.16 28.1K
10:57 11.17 11.17 11.15 11.15 11.7K
10:58 11.15 11.15 11.07 11.07 61.8K
10:59 11.08 11.08 11.06 11.06 24.1K
11:00 11.07 11.07 11.05 11.07 70.2K
11:01 11.04 11.08 11.03 11.08 52.1K
11:02 11.08 11.08 11.06 11.06 20.9K
11:03 11.06 11.08 11.06 11.08 54.4K
11:04 11.07 11.09 11.05 11.09 44.0K
11:05 11.08 11.11 11.07 11.11 44.5K
11:06 11.11 11.11 11.04 11.04 31.0K
11:07 11.04 11.04 11.01 11.01 229.5K
11:08 10.99 11.03 10.97 11.01 30.7K
11:09 11.01 11.06 11.00 11.00 316.8K
11:10 11.06 11.15 11.06 11.15 23.4K
11:11 11.15 11.16 11.15 11.16 18.5K
11:12 11.20 11.22 11.19 11.22 31.3K
11:13 11.19 11.24 11.18 11.20 24.0K
11:14 11.22 11.30 11.22 11.28 48.1K
11:15 11.26 11.29 11.26 11.29 25.3K
11:16 11.30 11.32 11.28 11.32 25.5K
11:17 11.34 11.34 11.32 11.33 39.7K
11:18 11.34 11.34 11.31 11.32 27.5K
11:19 11.32 11.32 11.31 11.32 49.9K
11:20 11.32 11.37 11.32 11.33 31.6K
11:21 11.33 11.38 11.33 11.37 20.3K
11:22 11.37 11.40 11.35 11.40 14.7K
11:23 11.40 11.40 11.39 11.40 25.3K
11:24 11.41 11.41 11.39 11.40 16.3K
11:25 11.38 11.39 11.38 11.38 27.2K
11:26 11.37 11.37 11.34 11.34 18.4K
11:27 11.34 11.37 11.34 11.36 23.8K
11:28 11.36 11.36 11.33 11.34 10.8K
11:29 11.34 11.35 11.34 11.35 17.1K
11:30 11.35 11.36 11.35 11.35 9.0K
11:31 11.33 11.33 11.32 11.33 9.0K
11:32 11.32 11.32 11.31 11.31 4.9K
11:33 11.30 11.33 11.30 11.33 18.7K
11:34 11.32 11.33 11.30 11.30 12.9K
11:35 11.30 11.30 11.25 11.26 8.0K
11:36 11.26 11.26 11.23 11.23 11.7K
11:37 11.23 11.24 11.22 11.22 13.0K
11:38 11.21 11.24 11.21 11.24 6.1K
11:39 11.24 11.24 11.22 11.23 15.8K
11:40 11.21 11.23 11.21 11.23 12.5K
11:41 11.24 11.25 11.23 11.23 6.9K
11:42 11.24 11.25 11.24 11.25 7.2K
11:43 11.22 11.22 11.21 11.22 22.9K
11:44 11.21 11.22 11.21 11.22 8.2K
11:45 11.22 11.24 11.22 11.24 17.0K
11:46 11.24 11.27 11.24 11.27 11.7K
11:47 11.27 11.27 11.23 11.23 23.0K
11:48 11.22 11.23 11.21 11.23 7.2K
11:49 11.24 11.28 11.24 11.28 14.0K
11:50 11.27 11.27 11.25 11.26 21.9K
11:51 11.25 11.26 11.25 11.26 11.6K
11:52 11.23 11.26 11.23 11.26 12.7K
11:53 11.26 11.28 11.26 11.28 3.4K
11:54 11.29 11.33 11.28 11.33 20.4K
11:55 11.35 11.35 11.32 11.34 23.8K
11:56 11.35 11.41 11.35 11.41 27.0K
11:57 11.41 11.46 11.40 11.46 43.0K
11:58 11.45 11.46 11.44 11.45 31.9K
11:59 11.45 11.46 11.45 11.46 12.4K
12:00 11.47 11.47 11.44 11.46 19.3K
12:01 11.46 11.47 11.46 11.47 8.9K
12:02 11.46 11.46 11.41 11.41 28.0K
12:03 11.41 11.41 11.40 11.41 17.3K
12:04 11.40 11.44 11.40 11.43 6.9K
12:05 11.42 11.42 11.42 11.42 14.3K
12:06 11.43 11.47 11.43 11.47 12.5K
12:07 11.47 11.47 11.43 11.43 17.0K
12:08 11.43 11.46 11.43 11.46 9.2K
12:09 11.47 11.50 11.47 11.50 18.3K
12:10 11.50 11.52 11.50 11.51 23.4K
12:11 11.49 11.50 11.49 11.50 20.6K
12:12 11.51 11.51 11.49 11.50 28.7K
12:13 11.49 11.49 11.47 11.47 6.4K
12:14 11.46 11.46 11.43 11.43 19.1K
12:15 11.45 11.47 11.45 11.47 19.5K
12:16 11.46 11.47 11.46 11.47 7.2K
12:17 11.46 11.46 11.45 11.45 13.4K
12:18 11.45 11.49 11.45 11.47 22.7K
12:19 11.46 11.46 11.44 11.45 6.9K
12:20 11.43 11.45 11.43 11.43 17.0K
12:21 11.43 11.43 11.42 11.43 7.4K
12:22 11.42 11.42 11.41 11.41 11.8K
12:23 11.41 11.42 11.40 11.42 9.5K
12:24 11.42 11.43 11.42 11.42 7.2K
12:25 11.42 11.45 11.42 11.45 8.4K
12:26 11.45 11.46 11.45 11.46 5.2K
12:27 11.46 11.46 11.45 11.46 2.5K
12:28 11.46 11.51 11.46 11.49 22.0K
12:29 11.49 11.50 11.49 11.49 15.3K
12:30 11.50 11.50 11.49 11.50 8.7K
12:31 11.50 11.52 11.50 11.50 7.8K
12:32 11.50 11.52 11.50 11.52 5.9K
12:33 11.53 11.53 11.52 11.52 8.4K
12:34 11.53 11.54 11.50 11.50 29.4K
12:35 11.51 11.53 11.51 11.52 10.7K
12:36 11.52 11.56 11.52 11.56 39.1K
12:37 11.57 11.60 11.56 11.60 17.1K
12:38 11.58 11.63 11.57 11.63 15.7K
12:39 11.63 11.63 11.58 11.58 46.9K
12:40 11.58 11.58 11.55 11.55 19.0K
12:41 11.55 11.55 11.54 11.55 4.7K
12:42 11.53 11.54 11.51 11.51 9.3K
12:43 11.52 11.53 11.52 11.53 5.8K
12:44 11.53 11.54 11.53 11.53 2.2K
12:45 11.53 11.53 11.51 11.52 5.3K
12:46 11.53 11.53 11.52 11.53 15.8K
12:47 11.53 11.53 11.51 11.51 10.0K
12:48 11.50 11.52 11.50 11.51 11.8K
12:49 11.51 11.52 11.51 11.52 7.2K
12:50 11.51 11.51 11.51 11.51 25.1K
12:51 11.49 11.50 11.48 11.50 12.6K
12:52 11.49 11.49 11.48 11.49 3.0K
12:53 11.48 11.48 11.47 11.47 6.4K
12:54 11.47 11.48 11.47 11.47 1.6K
12:55 11.47 11.47 11.46 11.46 14.1K
12:56 11.46 11.48 11.46 11.48 2.0K
12:57 11.49 11.50 11.49 11.49 9.9K
12:58 11.50 11.50 11.49 11.50 5.5K
12:59 11.50 11.50 11.49 11.49 1.8K
13:00 11.50 11.52 11.50 11.52 12.5K
13:01 11.52 11.53 11.51 11.53 23.4K
13:02 11.51 11.51 11.50 11.51 3.3K
13:03 11.51 11.54 11.51 11.54 2.6K
13:04 11.54 11.54 11.52 11.53 5.8K
13:05 11.52 11.53 11.52 11.53 3.8K
13:06 11.53 11.53 11.52 11.52 8.0K
13:07 11.48 11.49 11.47 11.49 92.5K
13:08 11.49 11.51 11.49 11.50 14.1K
13:09 11.49 11.49 11.47 11.47 7.2K
13:10 11.47 11.48 11.46 11.46 10.9K
13:11 11.45 11.45 11.45 11.45 6.8K
13:12 11.45 11.45 11.44 11.44 10.4K
13:13 11.44 11.44 11.44 11.44 14.5K
13:14 11.43 11.45 11.43 11.45 5.7K
13:15 11.45 11.47 11.45 11.47 0.8K
13:16 11.47 11.47 11.45 11.45 8.5K
13:17 11.45 11.45 11.45 11.45 12.2K
13:18 11.45 11.46 11.45 11.46 4.9K
13:19 11.46 11.49 11.46 11.49 2.1K
13:20 11.49 11.49 11.49 11.49 5.3K
13:21 11.50 11.54 11.50 11.52 8.9K
13:22 11.52 11.52 11.49 11.49 19.1K
13:23 11.50 11.51 11.49 11.51 8.0K
13:24 11.51 11.52 11.51 11.52 6.7K
13:25 11.52 11.53 11.52 11.53 3.4K
13:26 11.54 11.54 11.51 11.51 8.6K
13:27 11.51 11.53 11.51 11.53 3.3K
13:28 11.50 11.53 11.50 11.53 8.2K
13:29 11.53 11.53 11.52 11.53 10.8K
13:30 11.54 11.55 11.54 11.55 4.0K
13:31 11.53 11.53 11.52 11.52 4.7K
13:32 11.52 11.52 11.52 11.52 2.9K
13:33 11.52 11.52 11.51 11.51 13.8K
13:34 11.51 11.53 11.51 11.53 4.4K
13:35 11.52 11.52 11.51 11.51 3.9K
13:36 11.50 11.50 11.49 11.49 30.8K
13:37 11.50 11.52 11.50 11.51 5.7K
13:38 11.50 11.51 11.50 11.51 4.3K
13:39 11.52 11.52 11.50 11.51 9.3K
13:40 11.51 11.51 11.51 11.51 3.4K
13:41 11.51 11.51 11.51 11.51 4.8K
13:42 11.52 11.54 11.52 11.53 11.5K
13:43 11.53 11.53 11.52 11.52 6.7K
13:44 11.53 11.53 11.52 11.52 2.5K
13:45 11.54 11.55 11.54 11.55 10.1K
13:46 11.55 11.56 11.50 11.50 13.6K
13:47 11.50 11.50 11.49 11.50 15.5K
13:48 11.50 11.50 11.48 11.50 6.4K
13:49 11.50 11.51 11.50 11.51 7.2K
13:50 11.51 11.51 11.49 11.49 2.6K
13:51 11.49 11.49 11.48 11.49 10.2K
13:52 11.49 11.50 11.49 11.50 1.8K
13:53 11.50 11.50 11.49 11.49 4.5K
13:54 11.49 11.50 11.48 11.48 14.9K
13:55 11.47 11.49 11.47 11.49 9.6K
13:56 11.49 11.49 11.46 11.47 15.6K
13:57 11.46 11.46 11.46 11.46 5.9K
13:58 11.47 11.49 11.47 11.49 10.4K
13:59 11.49 11.49 11.43 11.44 36.6K
14:00 11.44 11.45 11.42 11.44 10.6K
14:01 11.45 11.46 11.44 11.46 27.4K
14:02 11.45 11.49 11.45 11.49 16.5K
14:03 11.49 11.49 11.46 11.46 11.3K
14:04 11.47 11.47 11.44 11.44 11.5K
14:05 11.44 11.45 11.43 11.45 7.6K
14:06 11.45 11.45 11.44 11.44 9.4K
14:07 11.43 11.45 11.43 11.45 7.8K
14:08 11.45 11.45 11.45 11.45 7.4K
14:09 11.46 11.46 11.46 11.46 1.9K
14:10 11.46 11.48 11.46 11.47 3.4K
14:11 11.48 11.49 11.47 11.49 5.4K
14:12 11.49 11.50 11.49 11.49 1.8K
14:13 11.49 11.49 11.49 11.49 3.9K
14:14 11.49 11.52 11.49 11.51 9.4K
14:15 11.51 11.51 11.49 11.50 5.5K
14:16 11.49 11.49 11.48 11.48 4.0K
14:17 11.48 11.49 11.48 11.49 2.8K
14:18 11.48 11.49 11.48 11.48 2.7K
14:19 11.49 11.51 11.48 11.50 3.1K
14:20 11.52 11.52 11.49 11.50 23.7K
14:21 11.49 11.49 11.47 11.47 2.0K
14:22 11.47 11.50 11.47 11.49 15.2K
14:23 11.49 11.50 11.49 11.49 3.7K
14:24 11.50 11.51 11.50 11.51 1.9K
14:25 11.51 11.53 11.51 11.53 5.4K
14:26 11.53 11.57 11.53 11.57 14.5K
14:27 11.58 11.58 11.57 11.58 13.6K
14:28 11.58 11.59 11.58 11.58 4.1K
14:29 11.58 11.61 11.58 11.60 11.3K
14:30 11.59 11.61 11.59 11.61 6.9K
14:31 11.61 11.62 11.61 11.62 5.5K
14:32 11.62 11.62 11.62 11.62 2.5K
14:33 11.62 11.63 11.62 11.62 4.8K
14:34 11.65 11.65 11.64 11.64 17.4K
14:35 11.65 11.66 11.64 11.65 8.9K
14:36 11.65 11.66 11.65 11.66 3.0K
14:37 11.67 11.67 11.65 11.65 10.6K
14:38 11.64 11.64 11.63 11.63 10.2K
14:39 11.63 11.64 11.62 11.63 3.8K
14:40 11.63 11.64 11.63 11.64 8.1K
14:41 11.64 11.65 11.64 11.65 5.8K
14:42 11.66 11.68 11.66 11.68 10.2K
14:43 11.68 11.68 11.67 11.67 6.6K
14:44 11.67 11.67 11.65 11.67 4.4K
14:45 11.67 11.68 11.67 11.67 6.8K
14:46 11.68 11.68 11.66 11.66 13.1K
14:47 11.67 11.67 11.66 11.67 17.0K
14:48 11.66 11.66 11.66 11.66 1.6K
14:49 11.66 11.66 11.64 11.64 10.9K
14:50 11.64 11.64 11.62 11.62 7.8K
14:51 11.62 11.62 11.61 11.62 19.5K
14:52 11.63 11.63 11.63 11.63 7.2K
14:53 11.63 11.64 11.63 11.64 2.9K
14:54 11.64 11.64 11.61 11.61 21.3K
14:55 11.63 11.63 11.62 11.63 4.2K
14:56 11.62 11.62 11.59 11.59 11.7K
14:57 11.61 11.61 11.59 11.60 7.5K
14:58 11.60 11.62 11.60 11.62 10.1K
14:59 11.61 11.61 11.59 11.59 4.9K
15:00 11.59 11.60 11.59 11.59 4.8K
15:01 11.59 11.61 11.58 11.61 10.8K
15:02 11.60 11.63 11.59 11.63 6.4K
15:03 11.62 11.63 11.62 11.63 4.3K
15:04 11.63 11.63 11.62 11.63 5.1K
15:05 11.63 11.64 11.63 11.64 10.1K
15:06 11.64 11.65 11.64 11.64 4.6K
15:07 11.64 11.64 11.63 11.64 7.4K
15:08 11.64 11.64 11.61 11.61 7.5K
15:09 11.60 11.60 11.59 11.59 6.8K
15:10 11.59 11.59 11.58 11.59 10.5K
15:11 11.57 11.59 11.57 11.59 13.0K
15:12 11.59 11.59 11.58 11.58 6.9K
15:13 11.58 11.60 11.58 11.60 5.8K
15:14 11.60 11.62 11.60 11.61 8.6K
15:15 11.61 11.63 11.61 11.63 5.7K
15:16 11.62 11.64 11.62 11.64 12.5K
15:17 11.64 11.65 11.64 11.65 5.8K
15:18 11.64 11.66 11.64 11.64 22.1K
15:19 11.65 11.66 11.65 11.66 8.5K
15:20 11.67 11.67 11.65 11.67 12.0K
15:21 11.67 11.67 11.63 11.65 9.0K
15:22 11.65 11.65 11.63 11.64 12.4K
15:23 11.64 11.65 11.63 11.65 21.8K
15:24 11.63 11.63 11.62 11.62 8.8K
15:25 11.62 11.64 11.62 11.64 7.7K
15:26 11.62 11.62 11.59 11.59 10.4K
15:27 11.58 11.58 11.56 11.58 13.4K
15:28 11.57 11.61 11.57 11.61 17.4K
15:29 11.61 11.61 11.60 11.61 12.1K
15:30 11.61 11.62 11.61 11.62 4.2K
15:31 11.62 11.62 11.62 11.62 14.2K
15:32 11.61 11.66 11.61 11.66 25.0K
15:33 11.66 11.67 11.65 11.65 18.1K
15:34 11.62 11.63 11.60 11.60 34.7K
15:35 11.59 11.59 11.58 11.59 15.0K
15:36 11.59 11.60 11.58 11.60 6.9K
15:37 11.61 11.62 11.61 11.62 18.9K
15:38 11.62 11.65 11.62 11.65 7.7K
15:39 11.64 11.65 11.63 11.63 16.6K
15:40 11.64 11.64 11.62 11.63 20.8K
15:41 11.63 11.65 11.63 11.63 29.8K
15:42 11.63 11.65 11.62 11.65 12.2K
15:43 11.65 11.68 11.65 11.66 17.8K
15:44 11.66 11.67 11.66 11.66 26.0K
15:45 11.67 11.67 11.66 11.67 14.9K
15:46 11.66 11.66 11.64 11.64 27.3K
15:47 11.67 11.67 11.66 11.67 19.2K
15:48 11.66 11.66 11.63 11.66 34.0K
15:49 11.67 11.67 11.67 11.67 9.6K
15:50 11.67 11.67 11.66 11.66 26.2K
15:51 11.66 11.68 11.65 11.68 34.1K
15:52 11.68 11.73 11.68 11.73 73.2K
15:53 11.73 11.75 11.73 11.75 39.1K
15:54 11.75 11.75 11.74 11.74 62.6K
15:55 11.74 11.77 11.71 11.71 70.2K
15:56 11.70 11.72 11.70 11.72 42.1K
15:57 11.72 11.73 11.72 11.73 54.5K
15:58 11.74 11.76 11.74 11.76 46.6K
15:59 11.77 11.78 11.77 11.78 78.7K
16:00 11.77 11.85 11.70 11.83 480.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available