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 12.10 12.31 11.82 12.31 527.8K
09:32 12.35 12.36 12.26 12.26 138.4K
09:33 12.23 12.34 12.23 12.29 105.4K
09:34 12.28 12.30 12.23 12.23 75.4K
09:35 12.22 12.23 12.12 12.19 62.9K
09:36 12.21 12.45 12.21 12.43 175.7K
09:37 12.41 12.46 12.35 12.35 79.3K
09:38 12.32 12.33 12.30 12.30 33.1K
09:39 12.32 12.32 12.29 12.31 41.0K
09:40 12.34 12.37 12.33 12.33 46.4K
09:41 12.29 12.36 12.29 12.33 20.2K
09:42 12.28 12.34 12.28 12.33 17.8K
09:43 12.33 12.33 12.24 12.28 47.8K
09:44 12.28 12.31 12.27 12.31 35.8K
09:45 12.29 12.32 12.28 12.28 35.8K
09:46 12.30 12.32 12.30 12.31 41.0K
09:47 12.32 12.34 12.32 12.34 24.7K
09:48 12.32 12.34 12.31 12.31 80.2K
09:49 12.34 12.34 12.31 12.32 62.4K
09:50 12.32 12.35 12.32 12.35 31.0K
09:51 12.34 12.34 12.31 12.34 15.5K
09:52 12.35 12.36 12.29 12.30 48.3K
09:53 12.30 12.30 12.26 12.28 20.6K
09:54 12.29 12.29 12.27 12.28 8.9K
09:55 12.30 12.34 12.30 12.32 56.7K
09:56 12.34 12.34 12.30 12.31 29.8K
09:57 12.33 12.38 12.33 12.38 27.6K
09:58 12.38 12.43 12.35 12.43 45.1K
09:59 12.42 12.44 12.41 12.41 40.6K
10:00 12.37 12.37 12.32 12.36 33.8K
10:01 12.34 12.34 12.28 12.28 58.6K
10:02 12.33 12.33 12.26 12.27 26.9K
10:03 12.29 12.37 12.29 12.35 27.4K
10:04 12.35 12.35 12.31 12.34 17.4K
10:05 12.34 12.38 12.32 12.36 28.2K
10:06 12.37 12.38 12.34 12.34 14.8K
10:07 12.35 12.37 12.33 12.37 29.7K
10:08 12.40 12.58 12.40 12.56 206.3K
10:09 12.51 12.51 12.45 12.46 35.4K
10:10 12.48 12.51 12.48 12.51 40.8K
10:11 12.41 12.42 12.38 12.38 62.2K
10:12 12.40 12.44 12.37 12.37 26.0K
10:13 12.37 12.38 12.36 12.38 28.9K
10:14 12.36 12.46 12.36 12.46 24.1K
10:15 12.45 12.48 12.44 12.46 27.0K
10:16 12.46 12.48 12.44 12.48 135.3K
10:17 12.52 12.54 12.50 12.53 60.0K
10:18 12.53 12.59 12.53 12.59 75.8K
10:19 12.60 12.67 12.60 12.67 107.4K
10:20 12.65 12.65 12.59 12.60 65.2K
10:21 12.63 12.68 12.59 12.61 43.2K
10:22 12.59 12.59 12.53 12.53 52.5K
10:23 12.53 12.57 12.53 12.55 36.5K
10:24 12.56 12.56 12.51 12.54 35.0K
10:25 12.53 12.59 12.53 12.56 26.7K
10:26 12.58 12.63 12.58 12.62 56.0K
10:27 12.62 12.65 12.62 12.65 25.7K
10:28 12.67 12.71 12.67 12.68 41.9K
10:29 12.68 12.72 12.63 12.63 68.9K
10:30 12.64 12.64 12.57 12.60 35.2K
10:31 12.58 12.58 12.53 12.53 14.6K
10:32 12.52 12.52 12.44 12.49 60.1K
10:33 12.48 12.51 12.48 12.48 29.9K
10:34 12.51 12.59 12.51 12.58 19.6K
10:35 12.63 12.63 12.58 12.60 76.1K
10:36 12.62 12.63 12.57 12.58 24.0K
10:37 12.56 12.56 12.48 12.48 27.0K
10:38 12.48 12.48 12.46 12.46 23.1K
10:39 12.49 12.51 12.45 12.51 30.9K
10:40 12.51 12.51 12.41 12.41 25.9K
10:41 12.43 12.43 12.38 12.39 39.0K
10:42 12.40 12.40 12.32 12.32 34.2K
10:43 12.31 12.31 12.28 12.31 44.5K
10:44 12.31 12.31 12.29 12.29 19.2K
10:45 12.28 12.28 12.24 12.24 54.3K
10:46 12.22 12.29 12.22 12.29 76.1K
10:47 12.29 12.30 12.26 12.30 32.4K
10:48 12.30 12.31 12.28 12.28 14.0K
10:49 12.31 12.34 12.31 12.34 52.9K
10:50 12.35 12.35 12.33 12.34 30.4K
10:51 12.37 12.39 12.36 12.39 46.0K
10:52 12.39 12.41 12.36 12.39 26.3K
10:53 12.39 12.45 12.39 12.44 42.5K
10:54 12.42 12.46 12.42 12.45 15.5K
10:55 12.45 12.45 12.43 12.44 13.8K
10:56 12.44 12.46 12.43 12.43 15.8K
10:57 12.42 12.42 12.39 12.39 14.6K
10:58 12.37 12.37 12.32 12.33 22.3K
10:59 12.32 12.32 12.29 12.30 25.5K
11:00 12.30 12.31 12.28 12.31 17.0K
11:01 12.34 12.36 12.34 12.35 19.0K
11:02 12.37 12.38 12.37 12.38 10.8K
11:03 12.37 12.38 12.37 12.38 4.3K
11:04 12.37 12.37 12.28 12.28 17.3K
11:05 12.28 12.31 12.26 12.27 19.5K
11:06 12.25 12.27 12.25 12.26 17.1K
11:07 12.24 12.24 12.19 12.19 24.5K
11:08 12.18 12.19 12.14 12.14 45.3K
11:09 12.16 12.16 12.12 12.14 29.3K
11:10 12.13 12.13 12.11 12.11 16.3K
11:11 12.14 12.16 12.14 12.16 24.6K
11:12 12.16 12.16 12.08 12.12 70.8K
11:13 12.12 12.14 12.12 12.12 11.1K
11:14 12.13 12.16 12.12 12.16 22.1K
11:15 12.17 12.17 12.15 12.16 10.6K
11:16 12.14 12.15 12.13 12.13 9.4K
11:17 12.14 12.15 12.13 12.13 15.9K
11:18 12.12 12.12 12.12 12.12 9.2K
11:19 12.11 12.12 12.11 12.12 15.6K
11:20 12.12 12.12 12.09 12.09 4.7K
11:21 12.08 12.09 12.08 12.08 9.0K
11:22 12.07 12.07 12.04 12.04 45.8K
11:23 12.05 12.05 11.98 12.01 93.7K
11:24 12.03 12.05 12.02 12.03 46.3K
11:25 12.01 12.03 12.01 12.01 9.9K
11:26 12.02 12.02 12.01 12.02 9.6K
11:27 12.02 12.02 11.99 12.01 23.5K
11:28 12.01 12.02 12.00 12.02 4.4K
11:29 12.02 12.02 12.00 12.01 11.4K
11:30 12.01 12.02 12.01 12.01 5.6K
11:31 12.00 12.06 12.00 12.06 21.5K
11:32 12.08 12.08 12.02 12.04 49.8K
11:33 12.05 12.07 12.05 12.07 12.3K
11:34 12.06 12.10 12.06 12.10 6.8K
11:35 12.09 12.10 12.08 12.09 13.5K
11:36 12.08 12.08 12.08 12.08 5.7K
11:37 12.08 12.09 12.08 12.09 14.7K
11:38 12.08 12.08 12.05 12.06 25.1K
11:39 12.06 12.06 12.03 12.04 17.9K
11:40 12.04 12.08 12.03 12.08 26.9K
11:41 12.09 12.09 12.07 12.07 6.7K
11:42 12.07 12.08 12.06 12.08 11.0K
11:43 12.08 12.10 12.04 12.04 22.9K
11:44 12.04 12.05 12.03 12.04 27.1K
11:45 12.04 12.06 12.04 12.06 4.7K
11:46 12.06 12.11 12.06 12.11 20.9K
11:47 12.11 12.12 12.10 12.12 16.5K
11:48 12.13 12.13 12.11 12.11 8.8K
11:49 12.12 12.17 12.12 12.17 17.5K
11:50 12.18 12.18 12.17 12.18 6.6K
11:51 12.16 12.18 12.16 12.17 8.2K
11:52 12.17 12.17 12.12 12.13 53.8K
11:53 12.13 12.13 12.11 12.13 14.4K
11:54 12.13 12.19 12.13 12.19 7.3K
11:55 12.19 12.23 12.19 12.21 39.1K
11:56 12.21 12.24 12.21 12.21 39.3K
11:57 12.19 12.21 12.18 12.20 19.3K
11:58 12.22 12.22 12.20 12.20 4.9K
11:59 12.20 12.20 12.16 12.17 21.1K
12:00 12.17 12.17 12.17 12.17 2.5K
12:01 12.16 12.17 12.15 12.17 7.1K
12:02 12.18 12.19 12.16 12.19 19.7K
12:03 12.21 12.21 12.20 12.20 33.1K
12:04 12.20 12.23 12.20 12.23 25.0K
12:05 12.23 12.23 12.21 12.22 6.6K
12:06 12.23 12.24 12.22 12.22 5.6K
12:07 12.21 12.22 12.21 12.21 5.0K
12:08 12.22 12.22 12.18 12.18 7.8K
12:09 12.17 12.19 12.17 12.19 16.9K
12:10 12.18 12.18 12.17 12.17 5.2K
12:11 12.16 12.16 12.14 12.14 13.2K
12:12 12.14 12.18 12.12 12.18 30.0K
12:13 12.17 12.20 12.17 12.19 9.4K
12:14 12.19 12.20 12.18 12.20 55.4K
12:15 12.19 12.19 12.17 12.17 9.7K
12:16 12.17 12.19 12.17 12.19 9.7K
12:17 12.19 12.20 12.18 12.20 5.3K
12:18 12.20 12.21 12.20 12.20 9.7K
12:19 12.20 12.20 12.17 12.17 4.3K
12:20 12.18 12.18 12.16 12.16 8.8K
12:21 12.16 12.16 12.16 12.16 8.5K
12:22 12.16 12.18 12.16 12.16 7.3K
12:23 12.17 12.19 12.17 12.18 4.6K
12:24 12.16 12.21 12.16 12.21 7.1K
12:25 12.18 12.18 12.17 12.18 5.3K
12:26 12.17 12.19 12.17 12.18 12.5K
12:27 12.18 12.19 12.18 12.19 4.1K
12:28 12.19 12.19 12.18 12.18 5.7K
12:29 12.19 12.21 12.19 12.20 22.9K
12:30 12.19 12.19 12.16 12.16 7.1K
12:31 12.16 12.20 12.16 12.20 12.0K
12:32 12.21 12.21 12.19 12.20 12.0K
12:33 12.21 12.21 12.21 12.21 3.3K
12:34 12.23 12.23 12.21 12.21 14.0K
12:35 12.21 12.23 12.20 12.23 7.2K
12:36 12.23 12.23 12.21 12.22 5.2K
12:37 12.22 12.23 12.21 12.22 8.3K
12:38 12.22 12.22 12.19 12.20 2.2K
12:39 12.20 12.20 12.18 12.18 2.0K
12:40 12.19 12.21 12.19 12.21 8.3K
12:41 12.21 12.21 12.19 12.19 5.6K
12:42 12.19 12.19 12.18 12.18 2.2K
12:43 12.18 12.18 12.12 12.12 25.0K
12:44 12.12 12.13 12.09 12.09 16.5K
12:45 12.08 12.12 12.08 12.11 16.8K
12:46 12.11 12.11 12.08 12.09 2.8K
12:47 12.09 12.11 12.09 12.11 1.3K
12:48 12.11 12.11 12.10 12.10 5.0K
12:49 12.10 12.10 12.10 12.10 2.0K
12:50 12.10 12.10 12.09 12.09 5.4K
12:51 12.09 12.11 12.09 12.09 3.9K
12:52 12.09 12.10 12.09 12.09 2.6K
12:53 12.10 12.11 12.09 12.11 8.4K
12:54 12.11 12.11 12.11 12.11 8.8K
12:55 12.11 12.11 12.10 12.11 2.4K
12:56 12.13 12.16 12.13 12.14 7.6K
12:57 12.14 12.14 12.11 12.11 3.7K
12:58 12.11 12.14 12.11 12.13 5.8K
12:59 12.13 12.15 12.13 12.15 13.9K
13:00 12.15 12.17 12.15 12.16 2.4K
13:01 12.16 12.17 12.15 12.15 4.4K
13:02 12.13 12.13 12.12 12.12 5.6K
13:03 12.11 12.12 12.11 12.11 3.4K
13:04 12.11 12.11 12.10 12.11 2.5K
13:05 12.11 12.13 12.11 12.13 5.0K
13:06 12.13 12.13 12.11 12.11 10.1K
13:07 12.11 12.11 12.10 12.10 8.6K
13:08 12.10 12.10 12.10 12.10 2.1K
13:09 12.10 12.11 12.09 12.11 2.0K
13:10 12.11 12.11 12.08 12.08 3.9K
13:11 12.08 12.10 12.08 12.10 2.1K
13:12 12.10 12.10 12.10 12.10 1.3K
13:13 12.09 12.10 12.09 12.09 6.4K
13:14 12.10 12.10 12.09 12.09 4.5K
13:15 12.07 12.07 12.04 12.04 16.4K
13:16 12.05 12.05 12.04 12.04 4.2K
13:17 12.03 12.07 12.03 12.07 11.5K
13:18 12.08 12.08 12.06 12.06 3.5K
13:19 12.06 12.08 12.04 12.08 23.4K
13:20 12.08 12.09 12.07 12.09 5.3K
13:21 12.09 12.09 12.08 12.08 4.1K
13:22 12.11 12.11 12.07 12.08 3.0K
13:23 12.08 12.08 12.08 12.08 1.9K
13:24 12.11 12.11 12.08 12.08 13.4K
13:25 12.09 12.09 12.09 12.09 9.9K
13:26 12.09 12.09 12.08 12.08 1.9K
13:27 12.08 12.09 12.08 12.09 5.4K
13:28 12.08 12.09 12.08 12.08 1.9K
13:29 12.09 12.09 12.07 12.07 5.0K
13:30 12.07 12.07 12.06 12.06 4.8K
13:31 12.06 12.07 12.05 12.07 4.2K
13:32 12.06 12.09 12.06 12.09 5.7K
13:33 12.09 12.10 12.09 12.10 11.6K
13:34 12.10 12.13 12.10 12.12 5.5K
13:35 12.12 12.14 12.12 12.14 20.7K
13:36 12.13 12.13 12.13 12.13 6.0K
13:37 12.15 12.15 12.15 12.15 6.6K
13:38 12.15 12.15 12.14 12.14 15.5K
13:39 12.14 12.14 12.12 12.12 12.9K
13:40 12.13 12.15 12.13 12.15 3.2K
13:41 12.14 12.14 12.13 12.13 7.2K
13:42 12.13 12.13 12.11 12.11 5.4K
13:43 12.11 12.12 12.11 12.12 2.6K
13:44 12.12 12.13 12.12 12.12 10.0K
13:45 12.12 12.12 12.12 12.12 1.0K
13:46 12.12 12.14 12.12 12.14 5.7K
13:47 12.13 12.15 12.13 12.15 8.0K
13:48 12.15 12.15 12.13 12.13 5.2K
13:49 12.12 12.12 12.11 12.12 3.5K
13:50 12.12 12.12 12.11 12.11 8.1K
13:51 12.11 12.12 12.09 12.09 11.4K
13:52 12.09 12.09 12.07 12.09 9.3K
13:53 12.08 12.09 12.08 12.09 2.3K
13:54 12.10 12.12 12.10 12.11 2.5K
13:55 12.12 12.14 12.12 12.14 6.2K
13:56 12.14 12.16 12.13 12.15 3.8K
13:57 12.15 12.17 12.14 12.17 8.3K
13:58 12.17 12.17 12.16 12.16 11.3K
13:59 12.16 12.16 12.15 12.15 3.6K
14:00 12.15 12.16 12.15 12.16 7.0K
14:01 12.16 12.18 12.16 12.18 6.9K
14:02 12.18 12.21 12.18 12.21 7.2K
14:03 12.21 12.21 12.20 12.20 11.8K
14:04 12.22 12.22 12.21 12.21 4.6K
14:05 12.23 12.24 12.22 12.22 5.1K
14:06 12.23 12.23 12.21 12.23 13.7K
14:07 12.22 12.23 12.22 12.22 2.0K
14:08 12.22 12.24 12.22 12.24 4.2K
14:09 12.23 12.25 12.23 12.25 2.4K
14:10 12.25 12.27 12.25 12.25 26.9K
14:11 12.25 12.27 12.25 12.27 11.2K
14:12 12.28 12.28 12.26 12.26 24.0K
14:13 12.27 12.27 12.27 12.27 3.4K
14:14 12.27 12.28 12.27 12.27 4.6K
14:15 12.28 12.29 12.27 12.28 22.0K
14:16 12.28 12.28 12.28 12.28 6.4K
14:17 12.28 12.29 12.28 12.29 1.2K
14:18 12.29 12.29 12.28 12.29 10.9K
14:19 12.29 12.29 12.28 12.28 17.4K
14:20 12.28 12.28 12.26 12.26 10.0K
14:21 12.26 12.28 12.25 12.28 12.7K
14:22 12.29 12.29 12.27 12.27 4.6K
14:23 12.27 12.27 12.27 12.27 1.9K
14:24 12.28 12.28 12.26 12.27 2.8K
14:25 12.27 12.29 12.27 12.29 9.4K
14:26 12.29 12.29 12.29 12.29 7.8K
14:27 12.26 12.26 12.25 12.25 15.5K
14:28 12.25 12.29 12.25 12.28 8.0K
14:29 12.28 12.29 12.27 12.28 10.4K
14:30 12.28 12.28 12.26 12.26 6.0K
14:31 12.25 12.31 12.25 12.31 18.4K
14:32 12.31 12.31 12.29 12.29 5.2K
14:33 12.29 12.29 12.29 12.29 0.9K
14:34 12.29 12.29 12.28 12.29 7.2K
14:35 12.29 12.29 12.28 12.28 6.8K
14:36 12.28 12.31 12.28 12.31 10.6K
14:37 12.31 12.31 12.29 12.29 15.2K
14:38 12.30 12.30 12.29 12.29 3.9K
14:39 12.29 12.32 12.29 12.32 13.8K
14:40 12.31 12.31 12.31 12.31 5.0K
14:41 12.31 12.33 12.31 12.33 9.9K
14:42 12.33 12.33 12.32 12.32 13.7K
14:43 12.31 12.31 12.31 12.31 12.4K
14:44 12.31 12.31 12.29 12.29 11.2K
14:45 12.29 12.29 12.27 12.27 9.7K
14:46 12.27 12.27 12.25 12.25 7.4K
14:47 12.26 12.27 12.26 12.27 7.6K
14:48 12.28 12.29 12.28 12.29 12.1K
14:49 12.29 12.30 12.28 12.30 4.0K
14:50 12.30 12.30 12.30 12.30 4.6K
14:51 12.30 12.30 12.28 12.28 3.9K
14:52 12.28 12.28 12.25 12.25 29.4K
14:53 12.25 12.27 12.25 12.26 19.7K
14:54 12.27 12.28 12.27 12.27 27.4K
14:55 12.28 12.28 12.26 12.26 18.1K
14:56 12.26 12.28 12.26 12.28 3.5K
14:57 12.28 12.29 12.27 12.29 28.7K
14:58 12.29 12.29 12.28 12.29 4.9K
14:59 12.29 12.29 12.29 12.29 6.1K
15:00 12.29 12.29 12.28 12.28 24.0K
15:01 12.27 12.30 12.27 12.30 42.3K
15:02 12.29 12.31 12.28 12.31 35.0K
15:03 12.33 12.34 12.32 12.33 9.3K
15:04 12.34 12.35 12.34 12.34 11.7K
15:05 12.34 12.36 12.34 12.35 6.4K
15:06 12.35 12.38 12.35 12.38 5.5K
15:07 12.38 12.39 12.36 12.36 63.2K
15:08 12.37 12.38 12.36 12.37 12.0K
15:09 12.36 12.36 12.35 12.35 4.4K
15:10 12.35 12.35 12.34 12.34 15.0K
15:11 12.34 12.34 12.33 12.33 17.6K
15:12 12.33 12.33 12.28 12.28 60.8K
15:13 12.27 12.28 12.26 12.28 37.3K
15:14 12.28 12.28 12.28 12.28 4.5K
15:15 12.28 12.28 12.27 12.28 5.8K
15:16 12.28 12.30 12.28 12.30 6.1K
15:17 12.30 12.31 12.30 12.30 10.1K
15:18 12.30 12.32 12.30 12.30 25.7K
15:19 12.31 12.31 12.30 12.30 6.0K
15:20 12.31 12.32 12.31 12.31 3.5K
15:21 12.32 12.33 12.30 12.30 33.6K
15:22 12.31 12.31 12.29 12.30 6.0K
15:23 12.30 12.31 12.30 12.31 9.0K
15:24 12.31 12.33 12.31 12.32 39.0K
15:25 12.32 12.33 12.32 12.32 14.0K
15:26 12.33 12.34 12.33 12.34 12.8K
15:27 12.34 12.34 12.31 12.33 5.4K
15:28 12.32 12.32 12.31 12.31 3.1K
15:29 12.30 12.32 12.30 12.32 11.0K
15:30 12.32 12.32 12.31 12.31 5.9K
15:31 12.31 12.37 12.31 12.37 32.3K
15:32 12.38 12.38 12.34 12.36 20.8K
15:33 12.38 12.38 12.36 12.36 19.5K
15:34 12.36 12.36 12.33 12.33 32.8K
15:35 12.34 12.35 12.33 12.33 19.8K
15:36 12.35 12.35 12.34 12.34 9.0K
15:37 12.32 12.32 12.31 12.32 16.2K
15:38 12.33 12.33 12.30 12.30 7.2K
15:39 12.32 12.33 12.32 12.32 15.0K
15:40 12.32 12.32 12.30 12.31 5.5K
15:41 12.30 12.35 12.29 12.35 18.3K
15:42 12.35 12.38 12.35 12.38 32.4K
15:43 12.37 12.37 12.35 12.36 34.2K
15:44 12.37 12.38 12.37 12.37 12.4K
15:45 12.39 12.39 12.37 12.37 28.6K
15:46 12.39 12.41 12.38 12.39 37.5K
15:47 12.38 12.38 12.37 12.37 16.7K
15:48 12.36 12.36 12.34 12.34 16.0K
15:49 12.34 12.35 12.34 12.35 23.1K
15:50 12.35 12.35 12.32 12.32 17.1K
15:51 12.32 12.34 12.32 12.34 47.9K
15:52 12.34 12.34 12.32 12.33 36.9K
15:53 12.33 12.34 12.33 12.34 21.4K
15:54 12.34 12.34 12.30 12.30 19.9K
15:55 12.31 12.33 12.31 12.33 42.9K
15:56 12.33 12.34 12.32 12.34 26.5K
15:57 12.32 12.34 12.32 12.34 68.3K
15:58 12.34 12.35 12.34 12.35 53.7K
15:59 12.35 12.38 12.34 12.38 187.3K
16:00 12.38 12.39 11.90 12.36 536.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available