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 11.75 11.95 11.55 11.73 447.0K
09:32 11.73 11.83 11.71 11.80 61.1K
09:33 11.81 11.82 11.73 11.75 61.7K
09:34 11.74 11.74 11.65 11.66 57.1K
09:35 11.69 11.69 11.66 11.67 55.1K
09:36 11.68 11.68 11.61 11.61 39.0K
09:37 11.64 11.71 11.64 11.71 47.0K
09:38 11.74 11.75 11.71 11.73 18.8K
09:39 11.75 11.75 11.71 11.72 17.8K
09:40 11.72 11.73 11.71 11.71 23.7K
09:41 11.72 11.75 11.72 11.75 33.2K
09:42 11.73 11.73 11.67 11.71 44.3K
09:43 11.71 11.71 11.67 11.71 32.6K
09:44 11.70 11.73 11.70 11.73 10.9K
09:45 11.72 11.76 11.72 11.75 23.9K
09:46 11.75 11.79 11.75 11.79 53.6K
09:47 11.78 11.80 11.77 11.77 58.0K
09:48 11.80 11.80 11.77 11.78 25.3K
09:49 11.82 11.83 11.81 11.81 16.7K
09:50 11.84 11.84 11.77 11.78 53.1K
09:51 11.77 11.80 11.77 11.80 14.8K
09:52 11.79 11.81 11.79 11.81 22.0K
09:53 11.83 11.85 11.83 11.84 13.1K
09:54 11.84 11.87 11.84 11.87 32.4K
09:55 11.86 11.86 11.79 11.81 19.8K
09:56 11.80 11.83 11.79 11.82 11.1K
09:57 11.86 11.86 11.81 11.81 28.2K
09:58 11.78 11.81 11.78 11.80 31.0K
09:59 11.80 11.81 11.79 11.80 7.6K
10:00 11.81 11.81 11.80 11.80 6.4K
10:01 11.81 11.81 11.76 11.81 17.5K
10:02 11.81 11.83 11.78 11.83 18.7K
10:03 11.84 11.87 11.83 11.87 29.8K
10:04 11.88 11.88 11.84 11.87 18.2K
10:05 11.86 11.90 11.85 11.85 56.1K
10:06 11.86 11.91 11.86 11.91 35.4K
10:07 11.90 11.91 11.90 11.91 21.9K
10:08 11.91 11.97 11.91 11.97 36.7K
10:09 11.99 11.99 11.97 11.98 14.3K
10:10 12.00 12.00 11.99 12.00 30.2K
10:11 11.97 11.97 11.92 11.92 27.5K
10:12 11.91 11.96 11.91 11.96 26.7K
10:13 11.97 11.98 11.94 11.94 5.0K
10:14 11.96 11.96 11.91 11.91 21.3K
10:15 11.93 11.97 11.93 11.97 37.7K
10:16 11.97 11.97 11.86 11.87 36.2K
10:17 11.87 11.88 11.84 11.88 24.4K
10:18 11.89 11.90 11.89 11.90 5.3K
10:19 11.90 11.90 11.84 11.87 14.8K
10:20 11.87 11.87 11.85 11.85 12.1K
10:21 11.86 11.90 11.86 11.90 17.1K
10:22 11.88 11.90 11.88 11.90 21.3K
10:23 11.90 11.93 11.90 11.91 7.6K
10:24 11.92 11.93 11.92 11.93 27.2K
10:25 11.93 11.95 11.90 11.90 9.3K
10:26 11.90 11.90 11.86 11.86 7.1K
10:27 11.85 11.85 11.79 11.79 43.9K
10:28 11.80 11.80 11.78 11.78 8.8K
10:29 11.76 11.80 11.76 11.80 109.2K
10:30 11.79 11.83 11.79 11.82 21.5K
10:31 11.83 11.83 11.79 11.79 22.2K
10:32 11.79 11.81 11.77 11.81 21.2K
10:33 11.81 11.82 11.79 11.82 8.4K
10:34 11.81 11.85 11.81 11.85 8.9K
10:35 11.86 11.92 11.86 11.92 23.2K
10:36 11.89 11.92 11.88 11.92 36.4K
10:37 11.91 11.91 11.83 11.83 36.4K
10:38 11.81 11.86 11.81 11.86 26.8K
10:39 11.86 11.87 11.86 11.87 14.5K
10:40 11.87 11.87 11.85 11.85 7.0K
10:41 11.85 11.86 11.84 11.84 8.8K
10:42 11.86 11.87 11.84 11.84 14.8K
10:43 11.83 11.85 11.83 11.84 9.6K
10:44 11.82 11.82 11.81 11.82 43.8K
10:45 11.83 11.83 11.82 11.82 5.0K
10:46 11.83 11.85 11.83 11.83 5.8K
10:47 11.81 11.82 11.80 11.80 25.8K
10:48 11.82 11.84 11.82 11.84 18.6K
10:49 11.83 11.84 11.81 11.83 5.8K
10:50 11.83 11.84 11.81 11.81 19.2K
10:51 11.81 11.82 11.81 11.81 11.8K
10:52 11.81 11.81 11.80 11.80 22.6K
10:53 11.80 11.82 11.80 11.82 3.5K
10:54 11.81 11.81 11.79 11.79 6.5K
10:55 11.79 11.79 11.78 11.78 11.9K
10:56 11.79 11.81 11.77 11.81 25.7K
10:57 11.82 11.82 11.80 11.80 18.2K
10:58 11.81 11.81 11.80 11.80 5.2K
10:59 11.80 11.82 11.79 11.79 11.9K
11:00 11.79 11.79 11.75 11.75 28.6K
11:01 11.76 11.77 11.73 11.73 16.3K
11:02 11.77 11.77 11.75 11.76 17.1K
11:03 11.76 11.78 11.76 11.78 6.0K
11:04 11.78 11.78 11.73 11.73 14.4K
11:05 11.73 11.73 11.71 11.72 28.5K
11:06 11.71 11.74 11.71 11.73 14.4K
11:07 11.73 11.73 11.71 11.71 6.8K
11:08 11.73 11.73 11.68 11.69 34.3K
11:09 11.69 11.74 11.68 11.74 28.9K
11:10 11.74 11.74 11.74 11.74 6.0K
11:11 11.74 11.74 11.73 11.74 15.7K
11:12 11.74 11.74 11.73 11.74 11.1K
11:13 11.74 11.74 11.73 11.73 6.4K
11:14 11.72 11.73 11.72 11.72 2.8K
11:15 11.75 11.76 11.71 11.71 15.7K
11:16 11.71 11.74 11.71 11.74 5.1K
11:17 11.74 11.75 11.74 11.75 10.3K
11:18 11.74 11.74 11.73 11.74 16.2K
11:19 11.74 11.74 11.74 11.74 22.7K
11:20 11.73 11.73 11.70 11.70 17.6K
11:21 11.70 11.70 11.70 11.70 5.3K
11:22 11.70 11.71 11.70 11.71 9.6K
11:23 11.71 11.71 11.69 11.70 2.8K
11:24 11.69 11.70 11.69 11.70 8.0K
11:25 11.70 11.70 11.68 11.68 10.3K
11:26 11.68 11.68 11.67 11.68 13.2K
11:27 11.67 11.67 11.65 11.66 40.3K
11:28 11.67 11.69 11.67 11.68 9.8K
11:29 11.67 11.67 11.66 11.67 8.3K
11:30 11.67 11.67 11.66 11.67 2.2K
11:31 11.67 11.70 11.67 11.69 11.5K
11:32 11.69 11.69 11.69 11.69 4.9K
11:33 11.69 11.72 11.69 11.72 24.5K
11:34 11.72 11.75 11.72 11.74 11.9K
11:35 11.74 11.74 11.73 11.73 13.4K
11:36 11.73 11.74 11.73 11.73 5.4K
11:37 11.75 11.77 11.75 11.77 24.0K
11:38 11.77 11.80 11.77 11.80 6.8K
11:39 11.80 11.80 11.79 11.79 20.0K
11:40 11.79 11.80 11.79 11.80 5.4K
11:41 11.82 11.82 11.82 11.82 15.9K
11:42 11.82 11.86 11.82 11.85 18.6K
11:43 11.86 11.86 11.86 11.86 21.5K
11:44 11.86 11.86 11.85 11.85 10.3K
11:45 11.85 11.88 11.85 11.86 18.2K
11:46 11.86 11.86 11.84 11.84 6.3K
11:47 11.83 11.84 11.83 11.84 6.4K
11:48 11.84 11.85 11.83 11.83 6.1K
11:49 11.84 11.84 11.84 11.84 5.4K
11:50 11.83 11.83 11.81 11.81 8.9K
11:51 11.80 11.80 11.78 11.78 35.1K
11:52 11.78 11.80 11.78 11.79 5.9K
11:53 11.79 11.81 11.79 11.80 4.4K
11:54 11.80 11.81 11.80 11.81 1.7K
11:55 11.82 11.83 11.82 11.83 8.8K
11:56 11.83 11.84 11.83 11.83 7.9K
11:57 11.83 11.84 11.83 11.84 4.5K
11:58 11.84 11.84 11.82 11.83 6.1K
11:59 11.83 11.84 11.83 11.84 1.4K
12:00 11.84 11.84 11.84 11.84 3.0K
12:01 11.85 11.85 11.84 11.84 5.9K
12:02 11.85 11.86 11.85 11.85 2.6K
12:03 11.85 11.85 11.84 11.84 5.9K
12:04 11.84 11.84 11.83 11.84 6.5K
12:05 11.84 11.85 11.84 11.85 8.4K
12:06 11.85 11.85 11.85 11.85 1.5K
12:07 11.83 11.83 11.82 11.82 25.5K
12:08 11.82 11.82 11.82 11.82 1.7K
12:09 11.82 11.82 11.82 11.82 0.5K
12:10 11.83 11.85 11.83 11.85 6.6K
12:11 11.85 11.87 11.85 11.87 8.9K
12:12 11.88 11.88 11.86 11.87 8.1K
12:13 11.87 11.88 11.87 11.88 2.7K
12:14 11.88 11.89 11.87 11.89 3.4K
12:15 11.89 11.89 11.89 11.89 2.8K
12:16 11.89 11.89 11.88 11.89 9.9K
12:17 11.89 11.89 11.88 11.88 8.7K
12:18 11.89 11.89 11.88 11.88 2.9K
12:19 11.89 11.89 11.88 11.88 4.0K
12:20 11.87 11.87 11.86 11.86 4.9K
12:21 11.85 11.85 11.84 11.84 2.2K
12:22 11.84 11.84 11.84 11.84 2.3K
12:23 11.84 11.85 11.84 11.85 1.7K
12:24 11.85 11.86 11.84 11.86 4.9K
12:25 11.86 11.87 11.85 11.87 6.3K
12:26 11.87 11.87 11.87 11.87 1.7K
12:27 11.87 11.87 11.87 11.87 2.0K
12:28 11.87 11.88 11.87 11.88 0.9K
12:29 11.89 11.89 11.89 11.89 7.8K
12:30 11.90 11.90 11.89 11.89 3.4K
12:31 11.89 11.89 11.88 11.88 8.3K
12:32 11.88 11.88 11.86 11.86 7.5K
12:33 11.86 11.86 11.85 11.86 6.0K
12:34 11.86 11.86 11.83 11.83 9.2K
12:35 11.84 11.84 11.82 11.83 3.0K
12:36 11.82 11.83 11.82 11.83 6.9K
12:37 11.82 11.82 11.81 11.81 14.6K
12:38 11.82 11.82 11.82 11.82 2.2K
12:39 11.82 11.83 11.82 11.83 3.0K
12:40 11.82 11.82 11.81 11.81 3.6K
12:41 11.81 11.81 11.79 11.79 5.0K
12:42 11.81 11.82 11.81 11.82 8.2K
12:43 11.82 11.82 11.82 11.82 1.6K
12:44 11.82 11.82 11.82 11.82 3.6K
12:45 11.82 11.82 11.82 11.82 5.4K
12:46 11.83 11.84 11.83 11.83 9.4K
12:47 11.84 11.84 11.83 11.83 4.4K
12:48 11.84 11.84 11.83 11.83 2.4K
12:49 11.83 11.84 11.83 11.84 3.8K
12:50 11.83 11.83 11.83 11.83 2.7K
12:51 11.85 11.86 11.85 11.85 5.5K
12:52 11.85 11.86 11.85 11.86 4.1K
12:53 11.86 11.88 11.86 11.87 12.6K
12:54 11.87 11.88 11.86 11.88 2.8K
12:55 11.89 11.89 11.88 11.88 6.5K
12:56 11.88 11.89 11.88 11.89 3.3K
12:57 11.90 11.91 11.90 11.91 20.1K
12:58 11.91 11.92 11.89 11.89 30.1K
12:59 11.89 11.89 11.88 11.89 4.7K
13:00 11.89 11.89 11.88 11.88 3.3K
13:01 11.88 11.88 11.88 11.88 13.4K
13:02 11.88 11.89 11.88 11.88 4.1K
13:03 11.89 11.93 11.89 11.92 16.7K
13:04 11.93 11.95 11.93 11.95 14.1K
13:05 11.95 11.95 11.95 11.95 3.4K
13:06 11.94 11.95 11.94 11.95 1.9K
13:07 11.95 11.96 11.95 11.96 9.5K
13:08 11.96 11.96 11.93 11.95 19.6K
13:09 11.95 11.97 11.95 11.96 4.2K
13:10 11.99 11.99 11.99 11.99 12.1K
13:11 11.99 11.99 11.95 11.95 21.6K
13:12 11.95 11.95 11.94 11.94 4.9K
13:13 11.94 11.96 11.94 11.96 8.3K
13:14 11.95 11.95 11.95 11.95 2.5K
13:15 11.95 11.95 11.93 11.93 4.1K
13:16 11.91 11.94 11.91 11.94 4.3K
13:17 11.94 11.95 11.94 11.95 3.9K
13:18 11.95 11.95 11.94 11.95 5.1K
13:19 11.95 11.95 11.93 11.93 2.9K
13:20 11.93 11.93 11.92 11.92 5.0K
13:21 11.92 11.93 11.92 11.93 3.3K
13:22 11.93 11.95 11.93 11.95 7.6K
13:23 11.96 11.97 11.96 11.97 26.2K
13:24 11.97 11.97 11.97 11.97 5.0K
13:25 11.97 11.97 11.96 11.96 9.3K
13:26 11.95 11.96 11.95 11.96 7.7K
13:27 11.95 11.96 11.95 11.96 4.2K
13:28 11.96 11.97 11.96 11.96 5.1K
13:29 11.96 11.96 11.96 11.96 1.0K
13:30 11.96 11.96 11.95 11.95 1.4K
13:31 11.94 11.95 11.94 11.95 7.7K
13:32 11.95 11.95 11.94 11.94 4.1K
13:33 11.92 11.93 11.92 11.93 4.6K
13:34 11.92 11.96 11.92 11.96 12.3K
13:35 11.94 11.94 11.93 11.94 6.1K
13:36 11.94 11.94 11.93 11.93 1.9K
13:37 11.92 11.94 11.92 11.93 4.0K
13:38 11.93 11.95 11.93 11.95 1.0K
13:39 11.94 11.94 11.93 11.93 5.9K
13:40 11.93 11.94 11.93 11.93 3.9K
13:41 11.93 11.94 11.92 11.94 19.5K
13:42 11.94 11.94 11.94 11.94 4.7K
13:43 11.94 11.94 11.93 11.93 3.5K
13:44 11.93 11.96 11.93 11.96 6.0K
13:45 11.96 11.96 11.96 11.96 4.6K
13:46 11.95 11.98 11.95 11.97 5.2K
13:47 11.97 11.98 11.97 11.98 5.9K
13:48 11.98 11.99 11.98 11.99 4.5K
13:49 11.99 11.99 11.98 11.98 6.7K
13:50 11.98 12.01 11.98 12.01 25.1K
13:51 12.00 12.00 11.99 12.00 12.2K
13:52 12.00 12.01 12.00 12.00 8.5K
13:53 12.01 12.02 11.99 11.99 38.0K
13:54 11.99 11.99 11.98 11.99 2.9K
13:55 11.99 11.99 11.99 11.99 12.3K
13:56 11.99 12.00 11.98 11.98 6.9K
13:57 11.98 11.99 11.98 11.99 2.4K
13:58 11.99 11.99 11.98 11.98 3.7K
13:59 11.98 11.99 11.97 11.99 11.0K
14:00 11.99 11.99 11.99 11.99 4.1K
14:01 12.00 12.00 11.99 11.99 16.2K
14:02 12.00 12.00 11.99 12.00 8.8K
14:03 12.00 12.03 12.00 12.03 27.7K
14:04 12.04 12.05 12.03 12.03 20.7K
14:05 12.03 12.03 12.02 12.02 5.3K
14:06 12.04 12.05 12.04 12.05 8.0K
14:07 12.05 12.09 12.05 12.08 13.3K
14:08 12.07 12.08 12.06 12.06 16.0K
14:09 12.05 12.05 12.03 12.03 17.0K
14:10 12.03 12.03 12.02 12.02 3.4K
14:11 12.03 12.03 12.00 12.01 13.3K
14:12 12.00 12.01 11.99 11.99 19.5K
14:13 11.99 12.00 11.98 12.00 8.8K
14:14 12.00 12.00 12.00 12.00 2.9K
14:15 12.00 12.00 11.99 11.99 4.1K
14:16 11.99 11.99 11.97 11.97 3.5K
14:17 11.98 11.98 11.97 11.97 6.4K
14:18 11.97 11.97 11.96 11.97 1.9K
14:19 11.97 11.97 11.94 11.96 23.1K
14:20 11.96 11.96 11.94 11.95 4.3K
14:21 11.94 11.95 11.94 11.95 4.0K
14:22 11.95 11.96 11.94 11.94 4.0K
14:23 11.95 11.95 11.93 11.93 7.0K
14:24 11.93 11.96 11.93 11.96 9.4K
14:25 11.96 11.97 11.96 11.97 1.4K
14:26 11.97 11.98 11.97 11.98 5.2K
14:27 11.98 11.98 11.98 11.98 2.3K
14:28 11.98 11.98 11.96 11.96 6.6K
14:29 11.95 11.97 11.95 11.97 7.9K
14:30 11.96 11.96 11.95 11.95 2.1K
14:31 11.95 11.95 11.95 11.95 1.3K
14:32 11.95 11.95 11.93 11.93 5.0K
14:33 11.93 11.95 11.93 11.95 4.5K
14:34 11.95 11.97 11.95 11.97 3.9K
14:35 11.98 11.98 11.98 11.98 2.0K
14:36 11.97 11.98 11.97 11.98 10.8K
14:37 11.98 11.98 11.97 11.98 7.2K
14:38 11.98 11.99 11.98 11.99 3.5K
14:39 11.99 11.99 11.98 11.98 4.2K
14:40 11.98 11.99 11.98 11.99 7.6K
14:41 11.98 11.98 11.97 11.98 10.2K
14:42 11.98 11.99 11.97 11.98 18.4K
14:43 11.97 11.97 11.96 11.96 3.4K
14:44 11.96 11.96 11.96 11.96 2.9K
14:45 11.94 11.95 11.94 11.95 6.3K
14:46 11.95 11.95 11.94 11.94 14.0K
14:47 11.93 11.94 11.93 11.94 5.2K
14:48 11.92 11.93 11.92 11.92 1.8K
14:49 11.91 11.93 11.91 11.93 3.6K
14:50 11.93 11.93 11.93 11.93 5.8K
14:51 11.93 11.93 11.93 11.93 2.7K
14:52 11.93 11.93 11.92 11.93 1.5K
14:53 11.93 11.93 11.93 11.93 3.1K
14:54 11.93 11.94 11.93 11.93 6.5K
14:55 11.93 11.96 11.93 11.95 4.8K
14:56 11.95 11.95 11.95 11.95 8.6K
14:57 11.95 11.95 11.94 11.94 3.3K
14:58 11.94 11.95 11.93 11.93 8.3K
14:59 11.93 11.93 11.92 11.93 5.7K
15:00 11.93 11.93 11.93 11.93 5.5K
15:01 11.93 11.95 11.93 11.95 14.2K
15:02 11.95 11.95 11.94 11.94 4.1K
15:03 11.94 11.95 11.94 11.95 3.9K
15:04 11.95 11.95 11.94 11.94 6.1K
15:05 11.94 11.94 11.93 11.93 4.6K
15:06 11.93 11.93 11.92 11.92 4.0K
15:07 11.92 11.93 11.92 11.93 2.6K
15:08 11.93 11.93 11.92 11.92 3.4K
15:09 11.92 11.92 11.92 11.92 1.5K
15:10 11.92 11.92 11.90 11.91 15.2K
15:11 11.92 11.93 11.92 11.93 6.7K
15:12 11.93 11.93 11.92 11.92 15.9K
15:13 11.92 11.92 11.91 11.91 2.9K
15:14 11.91 11.91 11.90 11.90 5.8K
15:15 11.90 11.92 11.90 11.92 5.3K
15:16 11.91 11.92 11.90 11.92 8.7K
15:17 11.92 11.92 11.92 11.92 2.0K
15:18 11.91 11.93 11.91 11.93 6.7K
15:19 11.92 11.92 11.92 11.92 8.9K
15:20 11.92 11.92 11.90 11.91 14.5K
15:21 11.91 11.91 11.90 11.91 4.5K
15:22 11.91 11.91 11.91 11.91 3.3K
15:23 11.91 11.91 11.90 11.90 5.0K
15:24 11.91 11.93 11.91 11.92 27.6K
15:25 11.93 11.94 11.93 11.94 10.5K
15:26 11.94 11.95 11.94 11.94 6.3K
15:27 11.96 11.96 11.94 11.94 11.1K
15:28 11.94 11.94 11.93 11.93 5.4K
15:29 11.93 11.93 11.93 11.93 4.9K
15:30 11.93 11.93 11.91 11.92 8.9K
15:31 11.92 11.93 11.92 11.93 2.2K
15:32 11.92 11.92 11.90 11.91 42.3K
15:33 11.91 11.92 11.91 11.92 15.6K
15:34 11.91 11.91 11.90 11.90 7.3K
15:35 11.90 11.93 11.90 11.93 9.4K
15:36 11.93 11.94 11.93 11.94 8.5K
15:37 11.94 11.96 11.94 11.96 14.9K
15:38 11.95 11.95 11.94 11.94 17.7K
15:39 11.93 11.93 11.93 11.93 10.3K
15:40 11.94 11.96 11.94 11.96 30.3K
15:41 11.98 11.99 11.97 11.97 21.5K
15:42 11.97 11.97 11.96 11.96 6.2K
15:43 11.96 11.96 11.95 11.96 4.6K
15:44 11.96 11.96 11.95 11.95 15.1K
15:45 11.94 11.95 11.94 11.95 13.1K
15:46 11.96 11.97 11.96 11.97 7.2K
15:47 11.97 11.97 11.95 11.97 11.2K
15:48 11.97 11.98 11.97 11.97 11.2K
15:49 11.97 11.98 11.97 11.97 14.0K
15:50 11.96 11.98 11.96 11.97 12.1K
15:51 11.98 11.98 11.97 11.97 18.4K
15:52 11.97 11.99 11.95 11.99 63.5K
15:53 11.98 11.99 11.98 11.98 13.5K
15:54 11.98 11.98 11.98 11.98 8.2K
15:55 11.98 12.01 11.98 12.01 33.0K
15:56 12.01 12.02 12.00 12.02 41.4K
15:57 12.03 12.05 12.02 12.05 39.9K
15:58 12.06 12.09 12.06 12.09 52.5K
15:59 12.09 12.12 12.09 12.12 111.9K
16:00 12.12 12.17 12.03 12.12 401.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available