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 12.24 12.03 12.15 208.6K
09:32 12.04 12.04 11.96 11.98 58.2K
09:33 11.99 12.00 11.94 11.94 33.9K
09:34 11.92 11.93 11.90 11.90 37.9K
09:35 11.88 11.90 11.88 11.90 34.5K
09:36 11.92 11.93 11.89 11.93 32.3K
09:37 11.93 12.00 11.93 12.00 15.8K
09:38 11.97 11.99 11.97 11.97 7.6K
09:39 11.96 11.96 11.92 11.94 15.2K
09:40 11.94 11.96 11.91 11.95 3.5K
09:41 11.95 11.96 11.94 11.95 7.7K
09:42 11.95 11.95 11.89 11.89 40.0K
09:43 11.90 11.91 11.89 11.91 9.0K
09:44 11.89 11.92 11.89 11.91 6.7K
09:45 11.91 11.91 11.90 11.90 6.6K
09:46 11.91 11.91 11.87 11.87 8.2K
09:47 11.84 11.87 11.84 11.84 39.3K
09:48 11.81 11.81 11.75 11.75 31.8K
09:49 11.74 11.74 11.73 11.73 11.8K
09:50 11.73 11.73 11.70 11.71 22.3K
09:51 11.72 11.73 11.71 11.73 18.0K
09:52 11.73 11.73 11.67 11.67 52.0K
09:53 11.69 11.76 11.69 11.76 39.9K
09:54 11.74 11.75 11.73 11.74 27.6K
09:55 11.74 11.76 11.74 11.76 17.6K
09:56 11.76 11.76 11.75 11.76 9.2K
09:57 11.72 11.74 11.72 11.72 24.7K
09:58 11.72 11.76 11.72 11.75 8.1K
09:59 11.75 11.75 11.72 11.72 12.8K
10:00 11.70 11.72 11.70 11.72 16.7K
10:01 11.72 11.74 11.71 11.72 20.1K
10:02 11.71 11.77 11.71 11.77 9.4K
10:03 11.80 11.82 11.80 11.82 16.0K
10:04 11.83 11.86 11.82 11.86 25.3K
10:05 11.85 11.85 11.84 11.84 14.4K
10:06 11.83 11.86 11.82 11.86 17.8K
10:07 11.87 11.88 11.86 11.88 18.3K
10:08 11.88 11.88 11.86 11.86 10.5K
10:09 11.87 11.87 11.86 11.86 4.5K
10:10 11.86 11.88 11.86 11.86 6.8K
10:11 11.82 11.83 11.82 11.83 23.0K
10:12 11.85 11.85 11.84 11.84 4.8K
10:13 11.84 11.84 11.83 11.83 11.7K
10:14 11.83 11.86 11.83 11.86 5.7K
10:15 11.85 11.86 11.85 11.85 11.8K
10:16 11.87 11.90 11.87 11.90 7.8K
10:17 11.90 11.90 11.88 11.88 34.1K
10:18 11.88 11.89 11.88 11.89 4.8K
10:19 11.89 11.91 11.89 11.91 6.5K
10:20 11.91 11.92 11.88 11.88 11.2K
10:21 11.87 11.87 11.86 11.87 8.5K
10:22 11.88 11.91 11.88 11.91 7.4K
10:23 11.90 11.93 11.90 11.93 14.5K
10:24 11.93 11.95 11.93 11.93 18.5K
10:25 11.94 11.97 11.93 11.97 28.7K
10:26 11.97 11.98 11.96 11.96 11.2K
10:27 11.94 11.96 11.94 11.95 13.2K
10:28 11.95 11.95 11.95 11.95 8.1K
10:29 11.95 11.95 11.89 11.91 12.4K
10:30 11.92 11.92 11.90 11.90 17.1K
10:31 11.90 11.90 11.90 11.90 3.0K
10:32 11.91 11.91 11.90 11.91 33.0K
10:33 11.91 11.91 11.90 11.90 3.9K
10:34 11.90 11.90 11.88 11.90 11.6K
10:35 11.88 11.88 11.85 11.85 16.2K
10:36 11.85 11.88 11.85 11.88 8.9K
10:37 11.88 11.88 11.87 11.88 3.3K
10:38 11.88 11.92 11.88 11.92 11.5K
10:39 11.92 11.93 11.92 11.93 8.1K
10:40 11.93 11.94 11.92 11.94 2.2K
10:41 11.94 11.96 11.94 11.95 11.4K
10:42 11.95 11.96 11.95 11.96 15.4K
10:43 11.96 11.98 11.96 11.98 4.6K
10:44 11.97 11.98 11.96 11.98 6.7K
10:45 11.98 11.98 11.97 11.97 12.7K
10:46 12.00 12.00 12.00 12.00 16.8K
10:47 12.01 12.01 12.00 12.00 13.1K
10:48 12.00 12.02 12.00 12.01 4.9K
10:49 12.04 12.05 12.02 12.02 24.1K
10:50 12.02 12.02 12.00 12.00 9.3K
10:51 11.98 11.98 11.97 11.98 7.6K
10:52 11.98 12.00 11.98 12.00 5.6K
10:53 12.00 12.01 12.00 12.00 6.7K
10:54 12.02 12.03 12.02 12.03 3.7K
10:55 12.03 12.03 12.02 12.02 5.9K
10:56 12.02 12.02 12.00 12.00 6.2K
10:57 12.00 12.00 11.99 12.00 5.6K
10:58 11.99 12.00 11.97 11.98 17.9K
10:59 11.98 12.02 11.98 12.02 10.3K
11:00 12.02 12.02 11.99 11.99 7.9K
11:01 11.97 11.98 11.94 11.97 8.8K
11:02 11.96 11.98 11.96 11.97 5.0K
11:03 11.97 12.14 11.96 12.14 54.4K
11:04 12.12 12.14 12.12 12.14 17.0K
11:05 12.12 12.12 12.05 12.05 22.5K
11:06 12.06 12.10 12.06 12.09 3.7K
11:07 12.06 12.07 12.04 12.04 9.5K
11:08 12.04 12.06 12.04 12.05 4.7K
11:09 12.07 12.07 12.06 12.06 7.7K
11:10 12.06 12.08 12.06 12.06 17.4K
11:11 12.07 12.07 12.03 12.03 18.3K
11:12 12.03 12.03 12.02 12.03 15.1K
11:13 12.02 12.04 12.01 12.02 25.1K
11:14 12.03 12.03 12.03 12.03 4.4K
11:15 12.04 12.04 12.02 12.03 10.3K
11:16 12.03 12.04 12.03 12.03 3.1K
11:17 12.03 12.03 12.02 12.02 1.8K
11:18 12.03 12.05 12.03 12.05 4.1K
11:19 12.04 12.05 12.04 12.05 4.3K
11:20 12.06 12.06 12.05 12.05 3.4K
11:21 12.05 12.05 12.05 12.05 4.2K
11:22 12.04 12.05 12.03 12.03 9.1K
11:23 12.04 12.06 12.04 12.05 9.4K
11:24 12.05 12.05 12.04 12.05 5.5K
11:25 12.04 12.04 12.03 12.04 5.6K
11:26 12.04 12.05 12.03 12.03 1.9K
11:27 12.05 12.05 12.04 12.04 4.8K
11:28 12.05 12.09 12.05 12.09 13.8K
11:29 12.09 12.09 12.08 12.09 7.6K
11:30 12.09 12.09 12.08 12.08 7.3K
11:31 12.09 12.15 12.09 12.13 87.5K
11:32 12.13 12.13 12.12 12.13 5.4K
11:33 12.13 12.14 12.12 12.12 4.8K
11:34 12.11 12.11 12.10 12.10 2.6K
11:35 12.10 12.10 12.09 12.09 3.9K
11:36 12.09 12.09 12.07 12.07 3.4K
11:37 12.07 12.09 12.07 12.09 3.3K
11:38 12.07 12.07 12.06 12.06 6.7K
11:39 12.06 12.06 12.03 12.03 6.6K
11:40 12.04 12.04 12.03 12.03 10.0K
11:41 12.04 12.05 12.03 12.03 16.7K
11:42 12.03 12.03 12.02 12.02 14.4K
11:43 12.02 12.05 12.02 12.04 9.2K
11:44 12.04 12.05 12.04 12.04 2.6K
11:45 12.04 12.04 12.02 12.02 8.4K
11:46 12.03 12.03 12.03 12.03 1.4K
11:47 12.03 12.04 12.03 12.04 5.7K
11:48 12.03 12.04 12.03 12.04 3.2K
11:49 12.05 12.06 12.05 12.06 2.9K
11:50 12.06 12.07 12.06 12.07 4.6K
11:51 12.07 12.07 12.05 12.06 1.1K
11:52 12.06 12.06 12.05 12.05 3.5K
11:53 12.04 12.04 12.04 12.04 3.6K
11:54 12.03 12.03 12.02 12.02 2.3K
11:55 12.02 12.03 12.02 12.02 7.3K
11:56 12.01 12.04 12.01 12.04 7.5K
11:57 12.05 12.06 12.04 12.04 24.9K
11:58 12.04 12.04 12.02 12.02 5.1K
11:59 12.02 12.02 12.00 12.00 1.8K
12:00 11.98 12.01 11.97 12.01 12.0K
12:01 12.00 12.00 12.00 12.00 1.9K
12:02 11.99 11.99 11.97 11.98 8.0K
12:03 11.98 12.06 11.98 12.04 31.5K
12:04 12.05 12.06 12.03 12.06 49.5K
12:05 12.06 12.07 12.06 12.06 12.7K
12:06 12.07 12.09 12.07 12.08 4.0K
12:07 12.08 12.08 12.06 12.06 2.2K
12:08 12.04 12.04 12.03 12.04 4.5K
12:09 12.04 12.04 12.04 12.04 1.1K
12:10 12.04 12.05 12.04 12.05 6.4K
12:11 12.04 12.04 12.01 12.01 4.8K
12:12 12.01 12.01 11.99 12.00 20.2K
12:13 12.00 12.01 12.00 12.01 3.0K
12:14 12.00 12.00 12.00 12.00 3.5K
12:15 12.00 12.00 12.00 12.00 0.8K
12:16 12.00 12.00 11.98 11.98 4.9K
12:17 11.94 11.97 11.94 11.97 17.9K
12:18 11.97 11.98 11.96 11.98 6.4K
12:19 11.98 11.99 11.98 11.99 7.0K
12:20 11.99 12.00 11.99 11.99 3.9K
12:21 12.00 12.01 12.00 12.01 6.8K
12:22 12.01 12.01 11.99 12.01 6.7K
12:23 12.01 12.01 12.00 12.00 4.8K
12:24 12.00 12.00 11.99 11.99 5.6K
12:25 11.99 11.99 11.98 11.98 2.4K
12:26 11.96 11.97 11.95 11.97 8.9K
12:27 11.97 11.97 11.93 11.95 23.0K
12:28 11.95 11.97 11.95 11.97 7.6K
12:29 11.97 11.98 11.97 11.98 2.0K
12:30 11.98 11.98 11.97 11.97 0.6K
12:31 11.97 11.97 11.97 11.97 5.1K
12:32 11.96 11.97 11.96 11.97 9.2K
12:33 11.97 11.97 11.96 11.96 1.2K
12:34 11.96 11.96 11.95 11.96 1.7K
12:35 11.96 11.97 11.96 11.97 1.3K
12:36 11.96 11.96 11.96 11.96 2.1K
12:37 11.97 11.98 11.97 11.98 3.1K
12:38 11.98 11.98 11.93 11.94 11.4K
12:39 11.95 11.95 11.93 11.93 6.3K
12:40 11.93 11.94 11.93 11.94 2.6K
12:41 11.94 11.94 11.88 11.88 15.4K
12:42 11.89 11.90 11.89 11.90 9.1K
12:43 11.90 11.90 11.88 11.89 4.7K
12:44 11.89 11.89 11.88 11.88 4.7K
12:45 11.87 11.87 11.86 11.86 7.8K
12:46 11.87 11.89 11.87 11.89 7.5K
12:47 11.89 11.89 11.86 11.86 15.6K
12:48 11.86 11.88 11.86 11.88 7.3K
12:49 11.88 11.88 11.87 11.87 2.4K
12:50 11.87 11.87 11.87 11.87 1.7K
12:51 11.86 11.87 11.86 11.87 1.1K
12:52 11.87 11.88 11.87 11.88 4.0K
12:53 11.88 11.90 11.88 11.90 5.8K
12:54 11.90 11.90 11.90 11.90 4.2K
12:55 11.89 11.90 11.89 11.89 2.5K
12:56 11.89 11.90 11.89 11.90 2.4K
12:57 11.90 11.90 11.90 11.90 2.9K
12:58 11.89 11.89 11.88 11.89 9.1K
12:59 11.89 11.89 11.88 11.88 3.1K
13:00 11.88 11.90 11.88 11.90 2.2K
13:01 11.89 11.90 11.89 11.90 4.8K
13:02 11.90 11.90 11.90 11.90 1.6K
13:03 11.91 11.92 11.91 11.91 3.0K
13:04 11.91 11.91 11.90 11.90 5.0K
13:05 11.90 11.91 11.90 11.91 2.0K
13:06 11.90 11.90 11.90 11.90 0.7K
13:07 11.89 11.90 11.89 11.90 7.0K
13:08 11.89 11.90 11.89 11.90 3.1K
13:09 11.90 11.90 11.89 11.90 20.9K
13:10 11.91 11.92 11.91 11.92 2.9K
13:11 11.94 11.94 11.93 11.93 8.1K
13:12 11.93 11.93 11.93 11.93 1.3K
13:13 11.93 11.93 11.92 11.93 0.6K
13:14 11.93 11.93 11.92 11.93 2.7K
13:15 11.93 11.93 11.92 11.92 4.0K
13:16 11.92 11.92 11.92 11.92 2.9K
13:17 11.92 11.92 11.91 11.91 3.7K
13:18 11.90 11.90 11.89 11.90 3.8K
13:19 11.89 11.89 11.88 11.88 2.1K
13:20 11.88 11.89 11.87 11.89 4.0K
13:21 11.89 11.90 11.89 11.90 3.0K
13:22 11.90 11.90 11.89 11.89 1.3K
13:23 11.89 11.90 11.89 11.90 1.2K
13:24 11.90 11.90 11.90 11.90 2.2K
13:25 11.89 11.89 11.88 11.88 4.0K
13:26 11.88 11.88 11.88 11.88 1.8K
13:27 11.88 11.88 11.87 11.87 4.0K
13:28 11.88 11.88 11.87 11.87 7.6K
13:29 11.86 11.87 11.86 11.87 3.6K
13:30 11.87 11.87 11.84 11.85 10.5K
13:31 11.86 11.87 11.86 11.86 8.7K
13:32 11.87 11.87 11.87 11.87 4.3K
13:33 11.87 11.87 11.87 11.87 3.6K
13:34 11.85 11.85 11.85 11.85 3.9K
13:35 11.84 11.84 11.84 11.84 1.4K
13:36 11.84 11.85 11.84 11.84 2.1K
13:37 11.84 11.84 11.83 11.83 2.9K
13:38 11.83 11.83 11.82 11.82 1.3K
13:39 11.80 11.82 11.80 11.82 18.3K
13:40 11.81 11.82 11.81 11.82 4.6K
13:41 11.82 11.82 11.80 11.81 3.5K
13:42 11.81 11.83 11.81 11.83 3.2K
13:43 11.83 11.83 11.82 11.82 5.3K
13:44 11.82 11.82 11.81 11.81 2.2K
13:45 11.81 11.82 11.81 11.82 4.5K
13:46 11.82 11.82 11.81 11.81 3.9K
13:47 11.81 11.82 11.81 11.82 3.2K
13:48 11.82 11.82 11.82 11.82 6.8K
13:49 11.82 11.83 11.82 11.83 5.6K
13:50 11.83 11.83 11.83 11.83 4.0K
13:51 11.82 11.83 11.81 11.83 5.9K
13:52 11.83 11.83 11.83 11.83 1.3K
13:53 11.84 11.85 11.84 11.85 2.7K
13:54 11.85 11.86 11.85 11.85 23.5K
13:55 11.85 11.85 11.85 11.85 2.7K
13:56 11.85 11.85 11.85 11.85 1.1K
13:57 11.85 11.85 11.84 11.84 6.7K
13:58 11.84 11.84 11.83 11.83 4.4K
13:59 11.83 11.84 11.83 11.83 2.6K
14:00 11.84 11.84 11.84 11.84 8.1K
14:01 11.84 11.84 11.83 11.84 2.8K
14:02 11.84 11.84 11.84 11.84 2.6K
14:03 11.84 11.85 11.84 11.85 2.4K
14:04 11.85 11.85 11.85 11.85 7.5K
14:05 11.85 11.85 11.85 11.85 5.2K
14:06 11.85 11.86 11.85 11.86 0.6K
14:07 11.86 11.88 11.86 11.88 2.7K
14:08 11.88 11.88 11.88 11.88 5.0K
14:09 11.88 11.88 11.86 11.86 20.7K
14:10 11.86 11.86 11.85 11.85 1.8K
14:11 11.85 11.85 11.85 11.85 12.3K
14:12 11.85 11.86 11.85 11.86 1.9K
14:13 11.86 11.86 11.86 11.86 4.6K
14:14 11.88 11.88 11.88 11.88 2.0K
14:15 11.88 11.88 11.87 11.88 24.2K
14:16 11.87 11.88 11.87 11.88 12.6K
14:17 11.88 11.88 11.86 11.86 5.1K
14:18 11.86 11.86 11.85 11.85 18.3K
14:19 11.85 11.85 11.81 11.81 16.4K
14:20 11.83 11.83 11.82 11.82 8.0K
14:21 11.82 11.82 11.80 11.80 20.1K
14:22 11.81 11.81 11.77 11.78 30.7K
14:23 11.78 11.78 11.77 11.77 8.1K
14:24 11.75 11.76 11.75 11.76 13.8K
14:25 11.75 11.77 11.75 11.77 5.3K
14:26 11.76 11.78 11.76 11.77 15.2K
14:27 11.78 11.78 11.77 11.77 8.1K
14:28 11.76 11.76 11.75 11.75 7.6K
14:29 11.75 11.75 11.73 11.73 8.4K
14:30 11.73 11.73 11.72 11.72 4.7K
14:31 11.73 11.74 11.73 11.74 5.7K
14:32 11.75 11.75 11.73 11.74 5.2K
14:33 11.75 11.75 11.73 11.74 9.7K
14:34 11.74 11.75 11.74 11.75 7.6K
14:35 11.75 11.75 11.74 11.74 2.5K
14:36 11.76 11.76 11.75 11.76 20.2K
14:37 11.77 11.77 11.76 11.76 2.8K
14:38 11.76 11.78 11.76 11.78 7.6K
14:39 11.78 11.78 11.78 11.78 3.2K
14:40 11.78 11.79 11.77 11.77 7.1K
14:41 11.76 11.76 11.74 11.74 15.6K
14:42 11.73 11.73 11.71 11.71 8.7K
14:43 11.70 11.70 11.68 11.68 30.2K
14:44 11.69 11.71 11.68 11.71 11.3K
14:45 11.74 11.74 11.72 11.74 7.2K
14:46 11.74 11.74 11.72 11.72 3.2K
14:47 11.72 11.73 11.72 11.72 5.1K
14:48 11.71 11.72 11.71 11.72 12.3K
14:49 11.71 11.72 11.71 11.72 7.7K
14:50 11.72 11.72 11.69 11.69 4.0K
14:51 11.71 11.73 11.71 11.72 8.4K
14:52 11.72 11.74 11.72 11.74 3.4K
14:53 11.74 11.74 11.72 11.72 9.3K
14:54 11.72 11.72 11.72 11.72 3.8K
14:55 11.72 11.72 11.70 11.70 10.2K
14:56 11.70 11.73 11.70 11.72 5.0K
14:57 11.72 11.72 11.69 11.69 8.2K
14:58 11.69 11.71 11.69 11.71 3.7K
14:59 11.70 11.70 11.70 11.70 5.6K
15:00 11.69 11.70 11.69 11.70 3.9K
15:01 11.70 11.70 11.67 11.67 22.8K
15:02 11.67 11.67 11.65 11.66 10.2K
15:03 11.66 11.67 11.66 11.66 22.0K
15:04 11.65 11.65 11.63 11.63 18.4K
15:05 11.62 11.62 11.60 11.61 46.6K
15:06 11.61 11.61 11.60 11.60 9.8K
15:07 11.61 11.63 11.61 11.63 8.8K
15:08 11.63 11.63 11.63 11.63 14.0K
15:09 11.63 11.67 11.63 11.67 22.7K
15:10 11.67 11.69 11.67 11.69 7.6K
15:11 11.69 11.69 11.66 11.67 7.9K
15:12 11.67 11.68 11.67 11.67 4.6K
15:13 11.67 11.69 11.67 11.69 7.4K
15:14 11.69 11.71 11.69 11.71 16.8K
15:15 11.71 11.72 11.71 11.71 6.2K
15:16 11.72 11.72 11.70 11.71 10.4K
15:17 11.70 11.73 11.70 11.73 48.2K
15:18 11.74 11.78 11.74 11.77 56.8K
15:19 11.76 11.77 11.76 11.77 3.9K
15:20 11.77 11.80 11.77 11.80 8.8K
15:21 11.81 11.84 11.81 11.82 24.7K
15:22 11.82 11.82 11.81 11.81 11.8K
15:23 11.80 11.82 11.80 11.82 7.5K
15:24 11.82 11.82 11.77 11.78 14.9K
15:25 11.79 11.79 11.79 11.79 3.8K
15:26 11.79 11.80 11.78 11.80 6.1K
15:27 11.79 11.79 11.79 11.79 9.3K
15:28 11.79 11.81 11.79 11.81 4.4K
15:29 11.80 11.81 11.80 11.80 2.5K
15:30 11.81 11.82 11.81 11.81 14.3K
15:31 11.82 11.83 11.82 11.82 12.5K
15:32 11.81 11.83 11.81 11.83 5.1K
15:33 11.83 11.84 11.82 11.83 9.9K
15:34 11.82 11.83 11.82 11.83 6.1K
15:35 11.83 11.84 11.83 11.84 5.4K
15:36 11.85 11.85 11.84 11.84 3.1K
15:37 11.85 11.85 11.84 11.85 13.6K
15:38 11.85 11.85 11.85 11.85 9.3K
15:39 11.82 11.82 11.81 11.81 23.6K
15:40 11.81 11.81 11.79 11.81 23.5K
15:41 11.82 11.83 11.82 11.82 3.7K
15:42 11.83 11.83 11.82 11.82 12.8K
15:43 11.82 11.85 11.82 11.84 33.5K
15:44 11.84 11.85 11.83 11.85 16.9K
15:45 11.85 11.85 11.84 11.85 5.7K
15:46 11.85 11.85 11.83 11.84 14.2K
15:47 11.84 11.85 11.83 11.85 7.6K
15:48 11.85 11.86 11.84 11.86 7.3K
15:49 11.86 11.88 11.86 11.87 20.6K
15:50 11.88 11.88 11.87 11.87 8.2K
15:51 11.87 11.87 11.87 11.87 15.8K
15:52 11.87 11.87 11.86 11.87 34.7K
15:53 11.88 11.88 11.86 11.87 13.3K
15:54 11.87 11.87 11.86 11.87 8.1K
15:55 11.91 11.92 11.90 11.92 58.0K
15:56 11.92 11.93 11.92 11.93 32.6K
15:57 11.93 11.93 11.91 11.91 40.9K
15:58 11.92 11.92 11.91 11.91 37.7K
15:59 11.91 11.91 11.90 11.91 40.1K
16:00 11.91 11.93 11.83 11.91 762.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available