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 11.10 11.70 11.04 11.07 340.7K
09:32 11.06 11.13 11.06 11.13 39.6K
09:33 11.12 11.17 11.12 11.15 18.2K
09:34 11.14 11.19 11.14 11.18 18.2K
09:35 11.19 11.28 11.19 11.27 34.7K
09:36 11.25 11.28 11.24 11.28 13.9K
09:37 11.26 11.29 11.25 11.28 22.0K
09:38 11.30 11.33 11.28 11.28 25.2K
09:39 11.28 11.32 11.28 11.32 11.7K
09:40 11.31 11.31 11.29 11.29 19.3K
09:41 11.26 11.26 11.23 11.25 9.5K
09:42 11.27 11.29 11.26 11.29 11.0K
09:43 11.27 11.28 11.24 11.28 19.1K
09:44 11.25 11.27 11.23 11.23 5.7K
09:45 11.23 11.28 11.23 11.28 9.2K
09:46 11.29 11.29 11.25 11.29 8.4K
09:47 11.29 11.29 11.24 11.24 9.4K
09:48 11.28 11.28 11.24 11.26 11.5K
09:49 11.28 11.28 11.24 11.25 12.3K
09:50 11.26 11.29 11.26 11.29 8.4K
09:51 11.29 11.33 11.28 11.33 7.0K
09:52 11.33 11.35 11.31 11.32 25.1K
09:53 11.33 11.34 11.32 11.34 11.3K
09:54 11.35 11.36 11.30 11.30 15.0K
09:55 11.30 11.32 11.29 11.32 3.3K
09:56 11.33 11.35 11.33 11.34 5.7K
09:57 11.29 11.33 11.29 11.31 7.9K
09:58 11.31 11.31 11.30 11.30 1.8K
09:59 11.31 11.34 11.31 11.34 10.4K
10:00 11.32 11.32 11.29 11.29 6.1K
10:01 11.31 11.36 11.31 11.33 5.9K
10:02 11.32 11.34 11.32 11.34 4.8K
10:03 11.35 11.35 11.33 11.34 8.1K
10:04 11.35 11.36 11.33 11.36 6.3K
10:05 11.37 11.41 11.37 11.41 33.2K
10:06 11.41 11.45 11.41 11.45 30.5K
10:07 11.45 11.45 11.43 11.44 14.2K
10:08 11.46 11.48 11.46 11.46 13.0K
10:09 11.45 11.45 11.42 11.43 8.5K
10:10 11.46 11.46 11.42 11.42 11.1K
10:11 11.42 11.43 11.40 11.40 12.4K
10:12 11.40 11.44 11.39 11.42 17.7K
10:13 11.44 11.47 11.43 11.47 11.0K
10:14 11.45 11.46 11.44 11.45 9.1K
10:15 11.45 11.45 11.43 11.44 7.8K
10:16 11.43 11.45 11.42 11.43 19.8K
10:17 11.42 11.42 11.40 11.40 5.8K
10:18 11.40 11.41 11.40 11.41 6.2K
10:19 11.41 11.41 11.40 11.41 3.0K
10:20 11.40 11.40 11.38 11.38 6.2K
10:21 11.36 11.36 11.34 11.34 22.2K
10:22 11.35 11.35 11.32 11.34 24.3K
10:23 11.35 11.37 11.35 11.36 2.9K
10:24 11.36 11.39 11.36 11.37 12.0K
10:25 11.38 11.41 11.37 11.41 5.3K
10:26 11.40 11.41 11.39 11.39 4.5K
10:27 11.40 11.40 11.37 11.37 3.9K
10:28 11.37 11.38 11.37 11.37 1.7K
10:29 11.35 11.37 11.35 11.37 6.8K
10:30 11.36 11.38 11.36 11.38 20.2K
10:31 11.40 11.40 11.39 11.40 4.1K
10:32 11.39 11.42 11.39 11.42 7.8K
10:33 11.43 11.43 11.42 11.42 8.3K
10:34 11.42 11.43 11.42 11.42 3.4K
10:35 11.45 11.47 11.45 11.47 11.7K
10:36 11.46 11.47 11.46 11.47 3.2K
10:37 11.47 11.47 11.45 11.45 15.2K
10:38 11.45 11.45 11.42 11.43 14.7K
10:39 11.44 11.47 11.44 11.44 4.4K
10:40 11.42 11.42 11.41 11.41 1.5K
10:41 11.41 11.43 11.41 11.43 8.8K
10:42 11.45 11.47 11.45 11.46 4.4K
10:43 11.45 11.45 11.44 11.44 15.8K
10:44 11.44 11.46 11.44 11.46 4.9K
10:45 11.47 11.50 11.47 11.50 11.3K
10:46 11.50 11.50 11.49 11.50 3.2K
10:47 11.47 11.48 11.46 11.47 9.4K
10:48 11.48 11.48 11.46 11.46 7.6K
10:49 11.45 11.50 11.45 11.50 21.8K
10:50 11.51 11.51 11.50 11.50 9.4K
10:51 11.47 11.47 11.45 11.47 11.4K
10:52 11.47 11.47 11.45 11.45 6.3K
10:53 11.45 11.45 11.42 11.42 4.0K
10:54 11.42 11.42 11.41 11.41 3.4K
10:55 11.41 11.41 11.40 11.40 5.3K
10:56 11.41 11.43 11.41 11.43 2.6K
10:57 11.42 11.42 11.40 11.40 4.5K
10:58 11.40 11.42 11.40 11.42 2.0K
10:59 11.42 11.42 11.41 11.42 9.7K
11:00 11.40 11.43 11.40 11.42 4.3K
11:01 11.42 11.43 11.40 11.43 7.1K
11:02 11.43 11.47 11.43 11.45 8.4K
11:03 11.45 11.47 11.45 11.47 3.8K
11:04 11.47 11.48 11.46 11.46 5.5K
11:05 11.46 11.46 11.45 11.45 2.4K
11:06 11.43 11.43 11.38 11.38 9.3K
11:07 11.38 11.38 11.36 11.36 30.4K
11:08 11.36 11.36 11.35 11.36 3.7K
11:09 11.35 11.37 11.35 11.37 8.8K
11:10 11.38 11.40 11.38 11.40 6.6K
11:11 11.41 11.41 11.40 11.40 7.7K
11:12 11.40 11.42 11.40 11.42 30.2K
11:13 11.42 11.42 11.38 11.41 24.7K
11:14 11.42 11.42 11.37 11.37 22.7K
11:15 11.38 11.38 11.37 11.37 9.6K
11:16 11.37 11.37 11.35 11.35 11.3K
11:17 11.35 11.38 11.35 11.38 6.9K
11:18 11.38 11.38 11.37 11.38 3.3K
11:19 11.39 11.39 11.38 11.39 2.5K
11:20 11.39 11.39 11.39 11.39 8.6K
11:21 11.39 11.40 11.39 11.40 3.8K
11:22 11.40 11.41 11.40 11.40 2.0K
11:23 11.39 11.39 11.37 11.39 7.5K
11:24 11.40 11.40 11.38 11.38 5.2K
11:25 11.38 11.38 11.37 11.37 1.6K
11:26 11.38 11.38 11.35 11.37 12.3K
11:27 11.37 11.37 11.37 11.37 3.8K
11:28 11.37 11.37 11.36 11.36 2.3K
11:29 11.34 11.34 11.33 11.34 11.4K
11:30 11.34 11.35 11.33 11.35 4.2K
11:31 11.35 11.35 11.33 11.33 1.9K
11:32 11.33 11.34 11.33 11.34 3.3K
11:33 11.34 11.34 11.33 11.33 3.4K
11:34 11.35 11.36 11.35 11.35 7.7K
11:35 11.35 11.37 11.35 11.37 4.3K
11:36 11.37 11.37 11.36 11.36 3.1K
11:37 11.37 11.37 11.36 11.36 4.0K
11:38 11.37 11.39 11.37 11.39 4.2K
11:39 11.39 11.39 11.36 11.37 9.4K
11:40 11.36 11.37 11.36 11.37 2.0K
11:41 11.37 11.41 11.36 11.41 14.8K
11:42 11.42 11.42 11.39 11.41 5.3K
11:43 11.42 11.43 11.42 11.42 6.7K
11:44 11.44 11.44 11.41 11.42 6.6K
11:45 11.43 11.43 11.41 11.43 9.9K
11:46 11.42 11.44 11.42 11.43 7.7K
11:47 11.43 11.45 11.43 11.45 2.2K
11:48 11.44 11.44 11.42 11.43 12.6K
11:49 11.44 11.44 11.43 11.43 3.2K
11:50 11.44 11.45 11.42 11.42 6.7K
11:51 11.42 11.42 11.39 11.39 4.2K
11:52 11.39 11.39 11.37 11.37 5.4K
11:53 11.37 11.37 11.31 11.31 11.1K
11:54 11.31 11.31 11.29 11.29 15.4K
11:55 11.27 11.28 11.25 11.25 17.2K
11:56 11.26 11.26 11.22 11.23 13.5K
11:57 11.22 11.23 11.21 11.22 7.4K
11:58 11.23 11.23 11.18 11.21 15.0K
11:59 11.22 11.22 11.21 11.21 6.9K
12:00 11.22 11.22 11.19 11.22 12.3K
12:01 11.22 11.22 11.21 11.22 16.9K
12:02 11.21 11.22 11.21 11.21 4.7K
12:03 11.20 11.25 11.20 11.25 6.5K
12:04 11.25 11.25 11.25 11.25 12.1K
12:05 11.26 11.26 11.21 11.21 12.4K
12:06 11.21 11.22 11.19 11.21 12.2K
12:07 11.22 11.24 11.22 11.24 2.8K
12:08 11.23 11.24 11.23 11.24 3.1K
12:09 11.24 11.24 11.20 11.21 5.3K
12:10 11.20 11.22 11.20 11.22 7.1K
12:11 11.22 11.22 11.21 11.21 8.1K
12:12 11.21 11.21 11.21 11.21 4.1K
12:13 11.21 11.21 11.21 11.21 0.8K
12:14 11.19 11.19 11.17 11.19 5.4K
12:15 11.18 11.20 11.18 11.19 4.9K
12:16 11.19 11.19 11.18 11.18 5.1K
12:17 11.16 11.16 11.16 11.16 10.9K
12:18 11.16 11.16 11.13 11.15 9.4K
12:19 11.15 11.15 11.14 11.14 3.5K
12:20 11.14 11.15 11.13 11.14 9.1K
12:21 11.15 11.17 11.15 11.16 5.0K
12:22 11.16 11.18 11.16 11.18 10.6K
12:23 11.18 11.20 11.18 11.18 6.3K
12:24 11.19 11.21 11.19 11.20 5.4K
12:25 11.20 11.21 11.20 11.20 3.4K
12:26 11.21 11.21 11.20 11.20 4.7K
12:27 11.21 11.22 11.21 11.22 4.9K
12:28 11.22 11.24 11.22 11.24 3.9K
12:29 11.24 11.25 11.24 11.25 1.7K
12:30 11.25 11.28 11.25 11.28 20.9K
12:31 11.26 11.26 11.25 11.25 11.0K
12:32 11.24 11.25 11.24 11.25 3.0K
12:33 11.22 11.22 11.21 11.22 3.7K
12:34 11.22 11.22 11.22 11.22 1.8K
12:35 11.22 11.22 11.21 11.22 4.9K
12:36 11.22 11.24 11.22 11.24 3.7K
12:37 11.24 11.24 11.24 11.24 3.1K
12:38 11.24 11.24 11.22 11.24 6.2K
12:39 11.24 11.26 11.24 11.26 2.6K
12:40 11.26 11.27 11.26 11.27 6.3K
12:41 11.26 11.26 11.24 11.24 9.2K
12:42 11.24 11.24 11.23 11.23 1.1K
12:43 11.23 11.24 11.23 11.24 1.8K
12:44 11.24 11.25 11.24 11.25 2.6K
12:45 11.25 11.25 11.24 11.24 2.1K
12:46 11.25 11.25 11.25 11.25 5.3K
12:47 11.25 11.28 11.25 11.28 9.8K
12:48 11.28 11.28 11.27 11.27 5.3K
12:49 11.27 11.27 11.24 11.25 15.4K
12:50 11.26 11.26 11.25 11.25 2.7K
12:51 11.25 11.26 11.25 11.26 8.0K
12:52 11.26 11.27 11.26 11.26 7.0K
12:53 11.27 11.27 11.25 11.25 12.4K
12:54 11.25 11.25 11.22 11.24 22.5K
12:55 11.23 11.24 11.23 11.24 1.5K
12:56 11.24 11.25 11.24 11.25 3.9K
12:57 11.25 11.25 11.23 11.23 4.7K
12:58 11.23 11.27 11.23 11.27 6.1K
12:59 11.26 11.26 11.25 11.25 3.8K
13:00 11.25 11.25 11.24 11.24 3.5K
13:01 11.23 11.23 11.23 11.23 2.5K
13:02 11.27 11.29 11.26 11.28 16.5K
13:03 11.28 11.30 11.28 11.30 3.3K
13:04 11.31 11.32 11.31 11.32 11.0K
13:05 11.32 11.33 11.32 11.32 5.8K
13:06 11.32 11.33 11.32 11.33 1.7K
13:07 11.34 11.34 11.34 11.34 3.9K
13:08 11.34 11.34 11.34 11.34 0.5K
13:09 11.34 11.34 11.33 11.34 1.4K
13:10 11.34 11.36 11.34 11.36 4.8K
13:11 11.35 11.36 11.35 11.36 10.5K
13:12 11.36 11.36 11.34 11.34 5.9K
13:13 11.35 11.35 11.35 11.35 1.6K
13:14 11.35 11.37 11.35 11.37 17.5K
13:15 11.37 11.37 11.37 11.37 3.8K
13:16 11.37 11.37 11.37 11.37 0.7K
13:17 11.37 11.38 11.37 11.38 4.8K
13:18 11.38 11.40 11.38 11.40 2.1K
13:19 11.40 11.42 11.40 11.42 4.2K
13:20 11.42 11.42 11.41 11.41 2.4K
13:21 11.41 11.41 11.40 11.41 2.0K
13:22 11.41 11.41 11.41 11.41 4.2K
13:23 11.41 11.42 11.41 11.42 2.7K
13:24 11.42 11.42 11.41 11.42 17.2K
13:25 11.42 11.44 11.42 11.44 6.9K
13:26 11.44 11.44 11.44 11.44 7.7K
13:27 11.44 11.44 11.44 11.44 3.0K
13:28 11.45 11.45 11.45 11.45 3.2K
13:29 11.45 11.45 11.43 11.43 0.9K
13:30 11.43 11.45 11.43 11.45 5.3K
13:31 11.43 11.43 11.40 11.41 18.4K
13:32 11.40 11.40 11.40 11.40 3.3K
13:33 11.40 11.40 11.39 11.40 4.7K
13:34 11.39 11.39 11.38 11.38 4.9K
13:35 11.37 11.37 11.36 11.37 4.7K
13:36 11.38 11.41 11.38 11.41 20.3K
13:37 11.39 11.40 11.39 11.39 6.4K
13:38 11.39 11.39 11.39 11.39 1.1K
13:39 11.39 11.39 11.38 11.38 0.9K
13:40 11.38 11.38 11.38 11.38 2.7K
13:41 11.38 11.38 11.36 11.36 6.3K
13:42 11.35 11.37 11.35 11.37 5.2K
13:43 11.37 11.37 11.35 11.35 13.4K
13:44 11.35 11.36 11.35 11.36 6.3K
13:45 11.36 11.38 11.36 11.38 2.6K
13:46 11.37 11.37 11.37 11.37 1.2K
13:47 11.37 11.38 11.37 11.37 1.7K
13:48 11.38 11.38 11.36 11.36 4.9K
13:49 11.36 11.38 11.36 11.37 1.1K
13:50 11.38 11.38 11.37 11.37 2.6K
13:51 11.37 11.38 11.37 11.38 1.4K
13:52 11.40 11.40 11.39 11.39 5.3K
13:53 11.39 11.39 11.39 11.39 1.5K
13:54 11.39 11.39 11.39 11.39 2.8K
13:55 11.39 11.39 11.39 11.39 16.7K
13:56 11.39 11.39 11.37 11.37 1.9K
13:57 11.37 11.37 11.36 11.36 13.0K
13:58 11.34 11.35 11.33 11.35 13.5K
13:59 11.35 11.36 11.35 11.36 3.9K
14:00 11.36 11.36 11.35 11.35 1.5K
14:01 11.37 11.37 11.35 11.35 1.8K
14:02 11.36 11.38 11.36 11.37 4.9K
14:03 11.38 11.38 11.36 11.36 3.9K
14:04 11.36 11.38 11.36 11.38 1.8K
14:05 11.38 11.38 11.37 11.37 0.6K
14:06 11.38 11.40 11.38 11.40 17.8K
14:07 11.42 11.42 11.39 11.39 8.3K
14:08 11.39 11.39 11.37 11.37 2.1K
14:09 11.38 11.41 11.38 11.41 6.6K
14:10 11.42 11.42 11.42 11.42 3.2K
14:11 11.42 11.42 11.38 11.38 9.4K
14:12 11.38 11.39 11.37 11.37 4.8K
14:13 11.37 11.37 11.35 11.36 2.7K
14:14 11.36 11.39 11.36 11.39 5.9K
14:15 11.39 11.39 11.38 11.39 2.4K
14:16 11.39 11.39 11.38 11.38 7.1K
14:17 11.38 11.38 11.38 11.38 4.3K
14:18 11.39 11.39 11.36 11.36 9.3K
14:19 11.37 11.37 11.36 11.36 8.4K
14:20 11.35 11.35 11.34 11.34 5.1K
14:21 11.31 11.33 11.31 11.33 12.3K
14:22 11.33 11.33 11.30 11.30 3.6K
14:23 11.30 11.30 11.29 11.30 2.3K
14:24 11.30 11.31 11.29 11.31 10.6K
14:25 11.31 11.33 11.31 11.33 4.3K
14:26 11.33 11.34 11.33 11.34 1.4K
14:27 11.37 11.37 11.36 11.36 2.3K
14:28 11.36 11.36 11.36 11.36 1.4K
14:29 11.36 11.36 11.31 11.31 17.2K
14:30 11.30 11.31 11.30 11.30 4.0K
14:31 11.31 11.33 11.31 11.32 4.7K
14:32 11.33 11.33 11.32 11.32 1.3K
14:33 11.32 11.32 11.32 11.32 1.1K
14:34 11.33 11.33 11.33 11.33 2.1K
14:35 11.34 11.34 11.33 11.33 3.3K
14:36 11.33 11.34 11.33 11.34 1.9K
14:37 11.34 11.34 11.33 11.33 7.6K
14:38 11.33 11.33 11.31 11.31 3.1K
14:39 11.32 11.32 11.31 11.31 5.5K
14:40 11.31 11.31 11.31 11.31 1.5K
14:41 11.31 11.31 11.30 11.30 3.4K
14:42 11.30 11.30 11.30 11.30 1.3K
14:43 11.30 11.30 11.30 11.30 2.2K
14:44 11.30 11.31 11.30 11.31 6.8K
14:45 11.31 11.31 11.30 11.30 6.4K
14:46 11.30 11.30 11.29 11.29 10.9K
14:47 11.29 11.29 11.27 11.27 7.4K
14:48 11.27 11.27 11.25 11.25 3.1K
14:49 11.25 11.27 11.25 11.27 5.5K
14:50 11.28 11.30 11.28 11.30 4.4K
14:51 11.30 11.30 11.29 11.29 5.1K
14:52 11.29 11.29 11.29 11.29 1.4K
14:53 11.29 11.31 11.29 11.31 6.6K
14:54 11.30 11.30 11.30 11.30 3.9K
14:55 11.31 11.31 11.30 11.31 1.6K
14:56 11.31 11.31 11.31 11.31 4.9K
14:57 11.30 11.30 11.30 11.30 1.7K
14:58 11.30 11.30 11.30 11.30 0.5K
14:59 11.30 11.31 11.30 11.31 4.6K
15:00 11.31 11.31 11.29 11.29 3.8K
15:01 11.30 11.32 11.30 11.32 4.4K
15:02 11.32 11.32 11.31 11.31 7.2K
15:03 11.31 11.31 11.30 11.30 6.8K
15:04 11.31 11.31 11.30 11.30 6.0K
15:05 11.30 11.30 11.30 11.30 1.0K
15:06 11.30 11.30 11.30 11.30 0.9K
15:07 11.30 11.33 11.30 11.33 6.0K
15:08 11.33 11.35 11.32 11.35 7.3K
15:09 11.35 11.36 11.35 11.36 4.7K
15:10 11.36 11.36 11.35 11.36 3.3K
15:11 11.36 11.39 11.36 11.38 131.1K
15:12 11.38 11.40 11.38 11.39 7.1K
15:13 11.39 11.41 11.39 11.41 7.3K
15:14 11.41 11.41 11.40 11.41 6.6K
15:15 11.41 11.41 11.41 11.41 3.8K
15:16 11.38 11.38 11.38 11.38 6.6K
15:17 11.36 11.36 11.36 11.36 13.8K
15:18 11.36 11.36 11.36 11.36 1.6K
15:19 11.34 11.34 11.34 11.34 2.9K
15:20 11.34 11.35 11.34 11.35 5.3K
15:21 11.35 11.35 11.35 11.35 1.9K
15:22 11.35 11.35 11.33 11.34 2.9K
15:23 11.34 11.34 11.33 11.33 3.6K
15:24 11.33 11.33 11.32 11.33 3.2K
15:25 11.33 11.33 11.33 11.33 16.9K
15:26 11.33 11.33 11.32 11.32 5.8K
15:27 11.32 11.32 11.30 11.30 10.5K
15:28 11.30 11.31 11.30 11.31 4.2K
15:29 11.31 11.33 11.31 11.33 5.0K
15:30 11.34 11.34 11.34 11.34 4.3K
15:31 11.33 11.35 11.33 11.34 7.5K
15:32 11.34 11.35 11.34 11.35 3.5K
15:33 11.35 11.35 11.34 11.34 3.9K
15:34 11.34 11.35 11.34 11.35 5.0K
15:35 11.35 11.35 11.33 11.35 7.3K
15:36 11.36 11.36 11.35 11.35 4.7K
15:37 11.35 11.35 11.34 11.34 3.8K
15:38 11.34 11.37 11.34 11.37 9.1K
15:39 11.36 11.37 11.34 11.37 29.3K
15:40 11.37 11.37 11.37 11.37 7.2K
15:41 11.37 11.40 11.37 11.39 10.6K
15:42 11.39 11.40 11.39 11.40 15.4K
15:43 11.39 11.40 11.39 11.40 21.1K
15:44 11.40 11.40 11.39 11.39 7.3K
15:45 11.39 11.41 11.39 11.41 11.0K
15:46 11.41 11.41 11.37 11.37 14.4K
15:47 11.37 11.37 11.35 11.35 4.9K
15:48 11.35 11.36 11.34 11.36 4.9K
15:49 11.36 11.36 11.35 11.35 4.8K
15:50 11.35 11.35 11.32 11.32 21.2K
15:51 11.32 11.34 11.29 11.29 24.3K
15:52 11.33 11.33 11.32 11.33 32.7K
15:53 11.34 11.38 11.34 11.38 29.6K
15:54 11.36 11.36 11.34 11.34 19.5K
15:55 11.34 11.34 11.33 11.33 13.6K
15:56 11.32 11.33 11.29 11.33 57.4K
15:57 11.34 11.34 11.34 11.34 16.6K
15:58 11.35 11.35 11.34 11.35 50.2K
15:59 11.35 11.36 11.35 11.36 45.8K
16:00 11.35 11.38 11.21 11.34 396.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available