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 11.09 11.38 10.96 11.16 279.5K
09:32 11.10 11.13 11.10 11.11 22.0K
09:33 11.13 11.17 11.09 11.09 43.4K
09:34 11.11 11.11 10.99 10.99 137.4K
09:35 10.91 10.91 10.82 10.85 63.7K
09:36 10.85 10.92 10.83 10.92 77.0K
09:37 10.95 10.95 10.84 10.84 31.7K
09:38 10.86 10.87 10.85 10.87 26.9K
09:39 10.86 10.86 10.80 10.82 21.9K
09:40 10.82 10.87 10.81 10.87 24.0K
09:41 10.90 10.90 10.88 10.89 13.3K
09:42 10.88 10.94 10.87 10.94 23.0K
09:43 10.94 10.96 10.94 10.94 35.8K
09:44 10.92 10.92 10.90 10.91 11.2K
09:45 10.92 10.93 10.90 10.93 9.4K
09:46 10.94 10.99 10.94 10.99 22.0K
09:47 10.97 11.02 10.97 11.01 29.1K
09:48 11.00 11.02 10.99 11.02 17.3K
09:49 11.01 11.02 11.00 11.02 10.6K
09:50 11.02 11.02 11.01 11.01 8.4K
09:51 11.04 11.04 11.01 11.02 7.3K
09:52 11.03 11.09 11.02 11.09 17.6K
09:53 11.09 11.16 11.09 11.16 41.5K
09:54 11.16 11.18 11.15 11.18 20.7K
09:55 11.18 11.18 11.16 11.18 25.2K
09:56 11.18 11.22 11.18 11.20 20.1K
09:57 11.20 11.20 11.12 11.17 10.4K
09:58 11.17 11.19 11.16 11.19 10.3K
09:59 11.20 11.20 11.19 11.20 10.4K
10:00 11.20 11.21 11.20 11.20 4.4K
10:01 11.23 11.23 11.21 11.21 12.7K
10:02 11.21 11.25 11.21 11.25 3.0K
10:03 11.24 11.28 11.24 11.26 54.3K
10:04 11.27 11.29 11.26 11.29 18.2K
10:05 11.30 11.31 11.29 11.29 11.7K
10:06 11.29 11.29 11.24 11.25 15.1K
10:07 11.24 11.26 11.24 11.26 11.7K
10:08 11.25 11.27 11.25 11.27 13.3K
10:09 11.27 11.33 11.27 11.32 26.7K
10:10 11.32 11.37 11.32 11.36 46.6K
10:11 11.35 11.35 11.31 11.31 14.3K
10:12 11.32 11.35 11.31 11.35 7.4K
10:13 11.35 11.35 11.31 11.31 7.7K
10:14 11.32 11.32 11.28 11.29 16.8K
10:15 11.31 11.34 11.31 11.32 33.1K
10:16 11.34 11.35 11.33 11.34 10.4K
10:17 11.35 11.39 11.35 11.39 17.4K
10:18 11.39 11.40 11.37 11.40 12.0K
10:19 11.40 11.43 11.40 11.42 49.6K
10:20 11.42 11.43 11.41 11.43 20.9K
10:21 11.43 11.43 11.37 11.40 27.2K
10:22 11.40 11.40 11.35 11.36 19.2K
10:23 11.37 11.37 11.34 11.34 15.8K
10:24 11.36 11.38 11.35 11.37 5.2K
10:25 11.37 11.38 11.35 11.35 7.1K
10:26 11.34 11.35 11.33 11.35 9.8K
10:27 11.34 11.37 11.34 11.35 10.9K
10:28 11.35 11.38 11.35 11.37 6.0K
10:29 11.41 11.41 11.39 11.40 5.5K
10:30 11.37 11.39 11.37 11.39 9.3K
10:31 11.39 11.41 11.37 11.41 7.6K
10:32 11.39 11.44 11.38 11.44 43.3K
10:33 11.45 11.48 11.45 11.46 20.6K
10:34 11.46 11.47 11.44 11.47 23.7K
10:35 11.49 11.49 11.45 11.45 18.3K
10:36 11.47 11.49 11.46 11.46 11.7K
10:37 11.45 11.45 11.42 11.42 12.4K
10:38 11.42 11.42 11.37 11.37 65.3K
10:39 11.36 11.36 11.34 11.34 8.8K
10:40 11.34 11.36 11.34 11.34 7.2K
10:41 11.34 11.38 11.34 11.38 6.1K
10:42 11.38 11.40 11.37 11.40 9.8K
10:43 11.41 11.41 11.40 11.41 9.1K
10:44 11.43 11.44 11.37 11.37 11.9K
10:45 11.36 11.36 11.33 11.34 12.3K
10:46 11.35 11.38 11.35 11.36 10.1K
10:47 11.36 11.39 11.36 11.38 9.1K
10:48 11.39 11.39 11.36 11.36 13.2K
10:49 11.37 11.38 11.36 11.37 2.5K
10:50 11.38 11.39 11.38 11.38 7.1K
10:51 11.38 11.42 11.38 11.40 26.4K
10:52 11.39 11.39 11.39 11.39 6.2K
10:53 11.39 11.40 11.39 11.40 26.4K
10:54 11.40 11.42 11.40 11.41 12.0K
10:55 11.40 11.40 11.39 11.40 2.8K
10:56 11.39 11.39 11.39 11.39 14.9K
10:57 11.38 11.38 11.37 11.38 26.9K
10:58 11.38 11.41 11.38 11.39 22.8K
10:59 11.40 11.42 11.40 11.40 15.3K
11:00 11.40 11.43 11.40 11.42 11.8K
11:01 11.42 11.42 11.41 11.41 7.2K
11:02 11.40 11.42 11.40 11.42 6.9K
11:03 11.43 11.45 11.43 11.43 6.0K
11:04 11.43 11.44 11.43 11.44 10.5K
11:05 11.45 11.47 11.45 11.47 9.0K
11:06 11.45 11.47 11.44 11.47 11.7K
11:07 11.47 11.47 11.42 11.43 10.0K
11:08 11.42 11.42 11.41 11.41 13.9K
11:09 11.41 11.47 11.40 11.47 34.0K
11:10 11.49 11.49 11.46 11.46 27.7K
11:11 11.46 11.48 11.46 11.48 13.1K
11:12 11.48 11.49 11.46 11.46 34.4K
11:13 11.46 11.47 11.46 11.47 11.8K
11:14 11.47 11.48 11.47 11.48 8.1K
11:15 11.48 11.48 11.48 11.48 10.9K
11:16 11.48 11.48 11.47 11.47 14.4K
11:17 11.45 11.47 11.45 11.47 24.5K
11:18 11.46 11.48 11.46 11.47 4.3K
11:19 11.48 11.48 11.46 11.46 10.0K
11:20 11.46 11.47 11.46 11.47 12.4K
11:21 11.48 11.48 11.47 11.48 13.2K
11:22 11.49 11.52 11.49 11.52 15.4K
11:23 11.51 11.53 11.51 11.53 6.9K
11:24 11.54 11.54 11.51 11.52 26.7K
11:25 11.53 11.56 11.53 11.53 18.1K
11:26 11.53 11.53 11.52 11.52 10.1K
11:27 11.53 11.53 11.53 11.53 10.2K
11:28 11.51 11.51 11.47 11.47 29.1K
11:29 11.47 11.52 11.47 11.52 44.3K
11:30 11.51 11.51 11.47 11.47 11.6K
11:31 11.47 11.53 11.47 11.52 11.0K
11:32 11.53 11.53 11.51 11.52 10.1K
11:33 11.52 11.54 11.52 11.54 8.2K
11:34 11.54 11.55 11.54 11.55 5.9K
11:35 11.56 11.57 11.54 11.57 8.2K
11:36 11.57 11.57 11.57 11.57 10.6K
11:37 11.56 11.59 11.56 11.56 11.4K
11:38 11.56 11.58 11.55 11.57 12.8K
11:39 11.55 11.59 11.54 11.59 7.7K
11:40 11.59 11.59 11.58 11.58 7.8K
11:41 11.58 11.58 11.55 11.56 4.3K
11:42 11.54 11.54 11.53 11.54 13.3K
11:43 11.55 11.55 11.50 11.50 7.5K
11:44 11.52 11.53 11.51 11.53 8.1K
11:45 11.52 11.52 11.51 11.52 5.7K
11:46 11.52 11.53 11.52 11.52 1.4K
11:47 11.52 11.54 11.52 11.54 10.4K
11:48 11.55 11.55 11.52 11.52 5.9K
11:49 11.51 11.52 11.51 11.52 7.2K
11:50 11.52 11.52 11.47 11.48 25.3K
11:51 11.48 11.49 11.48 11.48 5.3K
11:52 11.48 11.48 11.48 11.48 2.0K
11:53 11.48 11.48 11.48 11.48 1.8K
11:54 11.47 11.48 11.47 11.47 8.6K
11:55 11.48 11.50 11.48 11.49 7.4K
11:56 11.48 11.49 11.48 11.49 2.8K
11:57 11.50 11.50 11.50 11.50 2.2K
11:58 11.50 11.50 11.48 11.48 10.5K
11:59 11.49 11.49 11.46 11.46 8.6K
12:00 11.47 11.47 11.46 11.47 4.3K
12:01 11.49 11.50 11.49 11.50 6.6K
12:02 11.49 11.50 11.47 11.47 5.5K
12:03 11.47 11.50 11.47 11.49 3.8K
12:04 11.49 11.49 11.49 11.49 4.9K
12:05 11.50 11.52 11.49 11.52 6.6K
12:06 11.52 11.52 11.50 11.51 4.2K
12:07 11.51 11.52 11.50 11.52 12.1K
12:08 11.52 11.52 11.52 11.52 3.1K
12:09 11.52 11.52 11.51 11.51 4.3K
12:10 11.51 11.52 11.51 11.52 0.9K
12:11 11.52 11.54 11.52 11.53 9.1K
12:12 11.53 11.56 11.53 11.55 8.3K
12:13 11.55 11.55 11.53 11.53 6.9K
12:14 11.53 11.53 11.53 11.53 5.1K
12:15 11.53 11.54 11.53 11.54 1.0K
12:16 11.54 11.54 11.52 11.52 9.5K
12:17 11.53 11.53 11.53 11.53 2.0K
12:18 11.53 11.55 11.53 11.55 5.5K
12:19 11.55 11.55 11.52 11.52 5.6K
12:20 11.51 11.51 11.49 11.49 9.6K
12:21 11.49 11.49 11.48 11.48 4.5K
12:22 11.48 11.48 11.46 11.46 2.7K
12:23 11.46 11.46 11.44 11.44 8.2K
12:24 11.44 11.46 11.44 11.46 3.8K
12:25 11.46 11.46 11.44 11.44 11.4K
12:26 11.45 11.45 11.44 11.45 5.3K
12:27 11.45 11.45 11.42 11.43 14.2K
12:28 11.44 11.44 11.44 11.44 3.3K
12:29 11.45 11.46 11.45 11.46 6.2K
12:30 11.46 11.46 11.45 11.46 6.2K
12:31 11.46 11.46 11.46 11.46 0.6K
12:32 11.46 11.46 11.43 11.43 10.8K
12:33 11.43 11.43 11.42 11.42 3.7K
12:34 11.42 11.43 11.42 11.43 7.0K
12:35 11.41 11.42 11.41 11.42 3.1K
12:36 11.42 11.44 11.42 11.43 4.7K
12:37 11.43 11.43 11.42 11.43 3.2K
12:38 11.43 11.43 11.42 11.42 1.7K
12:39 11.43 11.43 11.42 11.43 3.8K
12:40 11.44 11.44 11.44 11.44 5.0K
12:41 11.45 11.45 11.43 11.43 15.0K
12:42 11.43 11.44 11.43 11.44 3.1K
12:43 11.43 11.43 11.42 11.42 9.6K
12:44 11.45 11.45 11.41 11.41 8.4K
12:45 11.41 11.41 11.41 11.41 2.8K
12:46 11.41 11.43 11.41 11.41 7.1K
12:47 11.40 11.41 11.40 11.40 11.9K
12:48 11.40 11.40 11.37 11.37 3.1K
12:49 11.38 11.39 11.38 11.39 17.2K
12:50 11.39 11.40 11.39 11.40 0.9K
12:51 11.40 11.41 11.40 11.41 3.1K
12:52 11.41 11.41 11.40 11.41 5.6K
12:53 11.41 11.42 11.41 11.42 3.0K
12:54 11.42 11.43 11.42 11.42 7.2K
12:55 11.44 11.46 11.44 11.46 7.5K
12:56 11.47 11.47 11.44 11.44 9.4K
12:57 11.44 11.44 11.41 11.41 1.8K
12:58 11.41 11.43 11.41 11.43 5.8K
12:59 11.43 11.43 11.43 11.43 5.5K
13:00 11.43 11.43 11.43 11.43 1.6K
13:01 11.43 11.45 11.43 11.45 4.4K
13:02 11.44 11.44 11.42 11.43 12.9K
13:03 11.43 11.43 11.42 11.42 2.2K
13:04 11.42 11.45 11.42 11.45 1.7K
13:05 11.45 11.45 11.44 11.44 22.1K
13:06 11.44 11.46 11.44 11.46 9.3K
13:07 11.46 11.46 11.44 11.44 5.4K
13:08 11.44 11.44 11.43 11.43 2.2K
13:09 11.43 11.43 11.41 11.41 4.2K
13:10 11.41 11.42 11.41 11.41 4.7K
13:11 11.40 11.43 11.39 11.43 11.0K
13:12 11.46 11.49 11.46 11.49 28.9K
13:13 11.49 11.49 11.49 11.49 3.4K
13:14 11.50 11.51 11.50 11.50 5.7K
13:15 11.50 11.52 11.50 11.52 10.5K
13:16 11.54 11.54 11.52 11.52 10.7K
13:17 11.51 11.51 11.49 11.51 6.2K
13:18 11.51 11.53 11.51 11.53 1.1K
13:19 11.53 11.53 11.51 11.51 8.9K
13:20 11.52 11.52 11.51 11.51 4.7K
13:21 11.51 11.51 11.50 11.51 5.1K
13:22 11.51 11.51 11.50 11.50 5.1K
13:23 11.50 11.53 11.50 11.52 4.9K
13:24 11.53 11.55 11.53 11.54 4.1K
13:25 11.54 11.54 11.52 11.52 7.4K
13:26 11.52 11.52 11.52 11.52 1.7K
13:27 11.53 11.54 11.53 11.54 4.0K
13:28 11.53 11.53 11.52 11.52 10.7K
13:29 11.52 11.52 11.52 11.52 2.1K
13:30 11.52 11.52 11.51 11.51 1.9K
13:31 11.51 11.51 11.51 11.51 3.9K
13:32 11.50 11.50 11.47 11.47 10.0K
13:33 11.47 11.49 11.47 11.48 5.0K
13:34 11.48 11.48 11.47 11.47 1.7K
13:35 11.47 11.48 11.47 11.47 6.2K
13:36 11.48 11.48 11.48 11.48 7.1K
13:37 11.47 11.47 11.47 11.47 4.1K
13:38 11.47 11.51 11.47 11.51 22.0K
13:39 11.51 11.54 11.51 11.53 20.8K
13:40 11.53 11.53 11.52 11.52 4.5K
13:41 11.52 11.54 11.52 11.54 6.0K
13:42 11.54 11.55 11.54 11.55 3.0K
13:43 11.55 11.56 11.55 11.56 4.2K
13:44 11.64 11.64 11.60 11.60 140.5K
13:45 11.62 11.62 11.61 11.61 10.1K
13:46 11.60 11.60 11.58 11.58 11.8K
13:47 11.59 11.59 11.59 11.59 6.3K
13:48 11.60 11.61 11.60 11.61 8.0K
13:49 11.61 11.63 11.61 11.63 16.1K
13:50 11.63 11.65 11.63 11.65 25.3K
13:51 11.64 11.65 11.64 11.65 5.4K
13:52 11.66 11.66 11.65 11.65 10.6K
13:53 11.65 11.66 11.65 11.65 5.3K
13:54 11.65 11.66 11.65 11.65 10.1K
13:55 11.65 11.66 11.63 11.63 9.9K
13:56 11.63 11.65 11.63 11.65 5.9K
13:57 11.65 11.66 11.65 11.66 3.0K
13:58 11.65 11.66 11.65 11.66 11.2K
13:59 11.65 11.67 11.65 11.66 10.4K
14:00 11.66 11.67 11.65 11.67 8.9K
14:01 11.67 11.68 11.67 11.68 20.3K
14:02 11.68 11.70 11.68 11.70 11.2K
14:03 11.70 11.70 11.68 11.68 6.4K
14:04 11.67 11.68 11.67 11.67 6.2K
14:05 11.67 11.67 11.65 11.65 2.9K
14:06 11.65 11.67 11.65 11.65 12.6K
14:07 11.66 11.66 11.65 11.65 3.2K
14:08 11.65 11.66 11.65 11.66 2.0K
14:09 11.66 11.66 11.66 11.66 6.2K
14:10 11.66 11.66 11.66 11.66 15.4K
14:11 11.66 11.66 11.62 11.62 9.8K
14:12 11.63 11.64 11.63 11.64 9.6K
14:13 11.64 11.67 11.64 11.66 10.4K
14:14 11.66 11.67 11.66 11.67 1.8K
14:15 11.67 11.67 11.66 11.66 12.0K
14:16 11.65 11.66 11.65 11.65 6.1K
14:17 11.65 11.66 11.64 11.65 6.7K
14:18 11.66 11.72 11.65 11.72 34.9K
14:19 11.72 11.74 11.72 11.74 23.4K
14:20 11.75 11.76 11.75 11.76 17.8K
14:21 11.78 11.78 11.77 11.77 17.3K
14:22 11.78 11.78 11.75 11.75 17.2K
14:23 11.76 11.77 11.72 11.72 31.2K
14:24 11.72 11.75 11.72 11.75 18.5K
14:25 11.74 11.76 11.74 11.75 16.8K
14:26 11.75 11.75 11.72 11.73 19.0K
14:27 11.73 11.73 11.73 11.73 10.0K
14:28 11.73 11.73 11.70 11.71 20.1K
14:29 11.70 11.70 11.70 11.70 18.8K
14:30 11.70 11.70 11.68 11.70 8.0K
14:31 11.71 11.72 11.71 11.71 14.9K
14:32 11.71 11.72 11.71 11.72 5.6K
14:33 11.71 11.72 11.71 11.72 10.9K
14:34 11.72 11.74 11.72 11.74 7.8K
14:35 11.74 11.75 11.73 11.74 17.0K
14:36 11.73 11.75 11.73 11.74 3.9K
14:37 11.74 11.74 11.71 11.71 7.1K
14:38 11.71 11.72 11.71 11.71 7.0K
14:39 11.70 11.72 11.70 11.72 8.9K
14:40 11.71 11.72 11.71 11.71 9.0K
14:41 11.71 11.71 11.69 11.69 10.0K
14:42 11.69 11.70 11.69 11.70 10.9K
14:43 11.70 11.70 11.68 11.70 13.4K
14:44 11.70 11.70 11.69 11.69 8.1K
14:45 11.69 11.69 11.69 11.69 3.8K
14:46 11.68 11.70 11.68 11.70 7.9K
14:47 11.69 11.69 11.67 11.67 8.5K
14:48 11.69 11.69 11.68 11.68 9.0K
14:49 11.68 11.69 11.68 11.69 5.4K
14:50 11.69 11.69 11.68 11.68 4.8K
14:51 11.67 11.68 11.67 11.68 13.6K
14:52 11.68 11.70 11.68 11.70 8.4K
14:53 11.70 11.71 11.70 11.71 2.2K
14:54 11.71 11.72 11.70 11.70 7.3K
14:55 11.70 11.71 11.69 11.71 5.3K
14:56 11.71 11.71 11.71 11.71 11.3K
14:57 11.71 11.71 11.68 11.68 6.6K
14:58 11.68 11.69 11.68 11.69 1.5K
14:59 11.68 11.68 11.68 11.68 6.4K
15:00 11.67 11.68 11.67 11.68 4.2K
15:01 11.68 11.68 11.67 11.67 12.1K
15:02 11.68 11.69 11.68 11.68 9.2K
15:03 11.69 11.69 11.68 11.68 4.4K
15:04 11.68 11.69 11.68 11.68 7.0K
15:05 11.68 11.68 11.67 11.68 7.2K
15:06 11.67 11.67 11.66 11.67 9.6K
15:07 11.67 11.67 11.67 11.67 4.9K
15:08 11.66 11.67 11.63 11.63 16.7K
15:09 11.62 11.62 11.62 11.62 12.7K
15:10 11.62 11.63 11.62 11.62 22.0K
15:11 11.62 11.62 11.61 11.61 12.8K
15:12 11.61 11.62 11.61 11.62 13.2K
15:13 11.62 11.63 11.61 11.61 4.6K
15:14 11.63 11.64 11.63 11.64 9.8K
15:15 11.65 11.65 11.63 11.63 8.5K
15:16 11.63 11.64 11.63 11.64 2.0K
15:17 11.64 11.64 11.59 11.60 11.5K
15:18 11.60 11.60 11.57 11.59 11.5K
15:19 11.59 11.61 11.58 11.58 18.9K
15:20 11.58 11.61 11.58 11.61 12.4K
15:21 11.62 11.64 11.62 11.64 8.8K
15:22 11.64 11.64 11.62 11.62 11.2K
15:23 11.62 11.64 11.62 11.64 3.4K
15:24 11.62 11.62 11.60 11.60 6.5K
15:25 11.60 11.61 11.60 11.61 8.4K
15:26 11.61 11.63 11.61 11.63 5.1K
15:27 11.63 11.66 11.63 11.66 10.5K
15:28 11.65 11.65 11.64 11.65 5.7K
15:29 11.66 11.66 11.66 11.66 3.1K
15:30 11.66 11.66 11.64 11.64 6.2K
15:31 11.66 11.66 11.65 11.66 5.1K
15:32 11.65 11.65 11.65 11.65 4.4K
15:33 11.65 11.65 11.65 11.65 8.6K
15:34 11.65 11.65 11.64 11.65 9.9K
15:35 11.64 11.64 11.64 11.64 5.3K
15:36 11.64 11.65 11.64 11.65 4.1K
15:37 11.65 11.65 11.62 11.62 15.7K
15:38 11.62 11.65 11.62 11.65 9.5K
15:39 11.65 11.65 11.61 11.61 6.0K
15:40 11.62 11.63 11.62 11.63 4.3K
15:41 11.61 11.61 11.60 11.60 10.3K
15:42 11.60 11.60 11.59 11.59 7.6K
15:43 11.59 11.60 11.59 11.60 7.9K
15:44 11.59 11.59 11.58 11.58 12.0K
15:45 11.58 11.58 11.55 11.55 16.4K
15:46 11.53 11.53 11.50 11.50 20.7K
15:47 11.49 11.49 11.47 11.49 10.3K
15:48 11.49 11.49 11.48 11.48 7.9K
15:49 11.49 11.50 11.49 11.49 13.6K
15:50 11.50 11.50 11.49 11.49 7.1K
15:51 11.49 11.50 11.49 11.50 13.6K
15:52 11.50 11.51 11.48 11.48 12.7K
15:53 11.48 11.48 11.47 11.47 15.2K
15:54 11.47 11.48 11.46 11.46 17.7K
15:55 11.46 11.48 11.45 11.45 18.2K
15:56 11.46 11.46 11.44 11.45 22.2K
15:57 11.43 11.46 11.42 11.45 47.4K
15:58 11.45 11.46 11.44 11.46 20.5K
15:59 11.47 11.47 11.46 11.46 36.2K
16:00 11.46 11.65 11.45 11.46 673.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available