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 11.92 12.24 11.61 12.14 535.0K
09:32 12.15 12.24 12.13 12.13 142.0K
09:33 12.15 12.16 12.03 12.06 56.2K
09:34 12.05 12.14 12.04 12.11 60.6K
09:35 12.12 12.14 12.10 12.13 199.2K
09:36 12.14 12.19 12.11 12.19 94.0K
09:37 12.18 12.18 12.02 12.02 62.8K
09:38 11.97 11.99 11.93 11.95 75.8K
09:39 11.97 12.02 11.94 12.00 59.9K
09:40 11.99 11.99 11.96 11.97 17.4K
09:41 11.98 12.05 11.98 12.05 67.9K
09:42 12.05 12.07 12.02 12.02 20.0K
09:43 11.97 11.98 11.95 11.96 46.0K
09:44 11.97 12.06 11.97 12.06 28.5K
09:45 12.05 12.07 12.05 12.05 38.7K
09:46 12.06 12.13 12.05 12.10 56.5K
09:47 12.13 12.18 12.10 12.18 53.6K
09:48 12.21 12.23 12.15 12.17 92.7K
09:49 12.20 12.33 12.20 12.33 143.6K
09:50 12.34 12.36 12.30 12.32 140.2K
09:51 12.29 12.38 12.28 12.36 63.7K
09:52 12.32 12.43 12.31 12.43 90.9K
09:53 12.45 12.50 12.45 12.47 115.4K
09:54 12.41 12.45 12.40 12.45 92.3K
09:55 12.47 12.54 12.43 12.54 75.6K
09:56 12.51 12.54 12.50 12.50 55.8K
09:57 12.54 12.63 12.54 12.63 76.8K
09:58 12.61 12.69 12.61 12.64 176.0K
09:59 12.60 12.60 12.55 12.59 166.1K
10:00 12.57 12.61 12.57 12.59 20.1K
10:01 12.60 12.72 12.60 12.71 68.4K
10:02 12.73 12.83 12.70 12.83 152.4K
10:03 12.87 12.98 12.87 12.97 266.2K
10:04 12.97 12.97 12.94 12.94 119.8K
10:05 12.96 13.02 12.95 12.95 200.2K
10:06 12.93 12.95 12.85 12.86 132.1K
10:07 12.87 12.88 12.82 12.88 93.0K
10:08 12.88 12.89 12.83 12.86 128.1K
10:09 12.80 12.82 12.77 12.82 97.4K
10:10 12.82 12.82 12.77 12.79 41.5K
10:11 12.77 12.77 12.75 12.75 42.9K
10:12 12.74 12.79 12.74 12.77 44.0K
10:13 12.77 12.83 12.76 12.83 69.9K
10:14 12.78 12.80 12.75 12.75 44.6K
10:15 12.75 12.75 12.66 12.66 67.8K
10:16 12.66 12.67 12.63 12.66 54.9K
10:17 12.67 12.70 12.65 12.65 39.4K
10:18 12.66 12.68 12.64 12.64 42.6K
10:19 12.65 12.66 12.63 12.66 34.6K
10:20 12.67 12.74 12.67 12.74 52.7K
10:21 12.79 12.83 12.74 12.74 89.2K
10:22 12.74 12.74 12.71 12.71 43.3K
10:23 12.70 12.72 12.67 12.72 40.1K
10:24 12.73 12.77 12.73 12.74 29.9K
10:25 12.74 12.75 12.63 12.63 35.6K
10:26 12.71 12.74 12.70 12.72 31.4K
10:27 12.69 12.72 12.69 12.72 28.2K
10:28 12.71 12.71 12.67 12.68 15.3K
10:29 12.71 12.80 12.71 12.80 61.8K
10:30 12.79 12.79 12.75 12.75 37.9K
10:31 12.75 12.75 12.68 12.68 31.9K
10:32 12.68 12.68 12.63 12.63 38.8K
10:33 12.62 12.62 12.55 12.55 41.4K
10:34 12.57 12.57 12.52 12.56 56.3K
10:35 12.55 12.60 12.55 12.58 28.7K
10:36 12.60 12.60 12.54 12.54 33.6K
10:37 12.55 12.55 12.50 12.50 67.5K
10:38 12.53 12.58 12.52 12.58 53.8K
10:39 12.55 12.62 12.55 12.62 15.3K
10:40 12.61 12.67 12.61 12.64 18.5K
10:41 12.60 12.61 12.60 12.61 12.3K
10:42 12.57 12.57 12.50 12.50 33.4K
10:43 12.48 12.53 12.48 12.53 27.4K
10:44 12.54 12.54 12.52 12.53 9.8K
10:45 12.55 12.55 12.54 12.55 7.7K
10:46 12.55 12.58 12.55 12.58 8.2K
10:47 12.57 12.57 12.55 12.57 14.3K
10:48 12.57 12.57 12.51 12.51 17.4K
10:49 12.49 12.49 12.46 12.46 295.1K
10:50 12.45 12.48 12.44 12.45 65.0K
10:51 12.43 12.44 12.39 12.44 153.6K
10:52 12.49 12.50 12.47 12.47 37.1K
10:53 12.45 12.45 12.41 12.41 29.6K
10:54 12.42 12.50 12.42 12.50 27.1K
10:55 12.49 12.54 12.48 12.54 19.6K
10:56 12.56 12.60 12.51 12.53 28.0K
10:57 12.51 12.55 12.50 12.53 15.8K
10:58 12.56 12.59 12.56 12.59 14.2K
10:59 12.56 12.56 12.51 12.51 13.1K
11:00 12.53 12.55 12.53 12.55 5.8K
11:01 12.54 12.57 12.54 12.56 10.3K
11:02 12.56 12.56 12.50 12.52 18.8K
11:03 12.53 12.53 12.50 12.50 7.6K
11:04 12.51 12.53 12.51 12.53 10.3K
11:05 12.53 12.53 12.50 12.53 14.0K
11:06 12.54 12.54 12.47 12.47 10.3K
11:07 12.46 12.48 12.45 12.48 12.8K
11:08 12.50 12.52 12.50 12.52 13.1K
11:09 12.53 12.53 12.51 12.53 7.9K
11:10 12.56 12.56 12.54 12.54 17.5K
11:11 12.54 12.58 12.54 12.58 22.0K
11:12 12.60 12.68 12.60 12.66 69.4K
11:13 12.67 12.68 12.66 12.68 20.4K
11:14 12.65 12.66 12.65 12.66 68.4K
11:15 12.66 12.73 12.64 12.73 46.2K
11:16 12.74 12.82 12.74 12.82 50.9K
11:17 12.77 12.84 12.77 12.84 83.1K
11:18 12.91 12.91 12.84 12.86 89.5K
11:19 12.88 12.88 12.85 12.87 56.7K
11:20 12.88 12.88 12.85 12.85 23.5K
11:21 12.82 12.82 12.73 12.73 49.2K
11:22 12.71 12.71 12.64 12.65 65.2K
11:23 12.67 12.67 12.65 12.67 21.2K
11:24 12.67 12.73 12.67 12.73 11.7K
11:25 12.71 12.74 12.71 12.74 23.9K
11:26 12.73 12.73 12.70 12.70 6.8K
11:27 12.70 12.72 12.70 12.72 9.7K
11:28 12.72 12.72 12.66 12.66 15.7K
11:29 12.67 12.72 12.66 12.72 15.1K
11:30 12.73 12.75 12.71 12.75 30.9K
11:31 12.81 12.88 12.81 12.88 21.7K
11:32 12.88 12.96 12.88 12.96 85.6K
11:33 12.98 13.05 12.98 13.05 246.7K
11:34 13.05 13.05 13.00 13.01 57.2K
11:35 13.01 13.10 13.01 13.02 56.8K
11:36 13.05 13.05 12.92 12.94 63.2K
11:37 12.95 12.96 12.94 12.96 25.7K
11:38 12.97 12.98 12.92 12.92 18.1K
11:39 12.94 12.94 12.91 12.91 24.4K
11:40 12.90 12.92 12.90 12.91 18.2K
11:41 12.91 12.91 12.84 12.86 33.5K
11:42 12.86 12.86 12.85 12.85 16.1K
11:43 12.85 12.85 12.77 12.77 54.5K
11:44 12.78 12.82 12.78 12.81 24.0K
11:45 12.81 12.83 12.78 12.83 18.3K
11:46 12.82 12.90 12.82 12.90 14.0K
11:47 12.88 12.89 12.82 12.84 24.3K
11:48 12.82 12.83 12.81 12.82 12.8K
11:49 12.84 12.84 12.80 12.81 13.6K
11:50 12.81 12.81 12.79 12.80 8.7K
11:51 12.77 12.77 12.73 12.76 42.7K
11:52 12.76 12.76 12.73 12.73 14.8K
11:53 12.73 12.73 12.72 12.73 27.8K
11:54 12.74 12.78 12.74 12.78 13.5K
11:55 12.78 12.79 12.77 12.78 10.1K
11:56 12.77 12.79 12.73 12.73 18.2K
11:57 12.73 12.74 12.72 12.72 10.8K
11:58 12.72 12.74 12.72 12.74 9.5K
11:59 12.75 12.75 12.74 12.74 10.7K
12:00 12.74 12.77 12.74 12.76 14.1K
12:01 12.75 12.80 12.75 12.80 16.5K
12:02 12.80 12.84 12.80 12.81 10.4K
12:03 12.84 12.84 12.80 12.80 14.9K
12:04 12.80 12.82 12.80 12.81 10.4K
12:05 12.78 12.78 12.76 12.77 16.4K
12:06 12.77 12.79 12.77 12.79 8.6K
12:07 12.83 12.87 12.83 12.87 28.6K
12:08 12.84 12.86 12.84 12.86 30.4K
12:09 12.85 12.86 12.84 12.86 9.6K
12:10 12.86 12.88 12.86 12.87 19.3K
12:11 12.87 12.90 12.87 12.87 19.0K
12:12 12.87 12.88 12.87 12.87 10.3K
12:13 12.84 12.87 12.84 12.85 38.8K
12:14 12.83 12.85 12.79 12.81 15.5K
12:15 12.81 12.81 12.79 12.79 32.9K
12:16 12.79 12.82 12.79 12.82 8.5K
12:17 12.79 12.79 12.72 12.72 23.7K
12:18 12.73 12.73 12.71 12.71 11.8K
12:19 12.68 12.71 12.66 12.67 35.8K
12:20 12.70 12.75 12.70 12.73 23.7K
12:21 12.72 12.72 12.63 12.63 20.6K
12:22 12.62 12.65 12.61 12.65 40.1K
12:23 12.71 12.75 12.71 12.73 16.9K
12:24 12.75 12.76 12.72 12.74 6.8K
12:25 12.75 12.79 12.75 12.78 24.5K
12:26 12.77 12.77 12.77 12.77 6.4K
12:27 12.77 12.80 12.76 12.79 24.3K
12:28 12.79 12.81 12.79 12.81 9.8K
12:29 12.82 12.82 12.79 12.79 14.8K
12:30 12.80 12.82 12.80 12.82 12.1K
12:31 12.81 12.84 12.81 12.81 13.3K
12:32 12.81 12.81 12.79 12.79 10.3K
12:33 12.82 12.82 12.77 12.77 8.0K
12:34 12.77 12.77 12.68 12.68 46.8K
12:35 12.68 12.70 12.68 12.70 4.8K
12:36 12.70 12.72 12.70 12.71 5.8K
12:37 12.71 12.71 12.68 12.68 11.0K
12:38 12.68 12.69 12.68 12.69 12.6K
12:39 12.69 12.69 12.66 12.66 10.6K
12:40 12.64 12.68 12.64 12.68 19.6K
12:41 12.68 12.69 12.68 12.69 9.6K
12:42 12.69 12.69 12.65 12.65 13.3K
12:43 12.66 12.71 12.66 12.71 7.1K
12:44 12.69 12.69 12.67 12.67 7.4K
12:45 12.68 12.70 12.68 12.70 6.7K
12:46 12.71 12.72 12.71 12.71 6.5K
12:47 12.72 12.72 12.71 12.71 12.8K
12:48 12.71 12.75 12.71 12.75 18.1K
12:49 12.75 12.75 12.73 12.73 5.4K
12:50 12.74 12.76 12.74 12.76 13.3K
12:51 12.76 12.78 12.76 12.78 8.8K
12:52 12.78 12.78 12.74 12.74 13.3K
12:53 12.73 12.73 12.71 12.71 7.0K
12:54 12.71 12.71 12.71 12.71 5.1K
12:55 12.71 12.72 12.70 12.70 8.2K
12:56 12.71 12.71 12.70 12.70 3.4K
12:57 12.68 12.68 12.65 12.65 5.6K
12:58 12.64 12.64 12.64 12.64 8.0K
12:59 12.63 12.63 12.62 12.63 8.7K
13:00 12.63 12.67 12.63 12.67 6.2K
13:01 12.65 12.67 12.65 12.67 27.0K
13:02 12.71 12.71 12.69 12.69 10.5K
13:03 12.70 12.70 12.69 12.70 3.1K
13:04 12.69 12.70 12.68 12.70 5.2K
13:05 12.68 12.72 12.68 12.72 16.5K
13:06 12.71 12.72 12.71 12.71 3.4K
13:07 12.72 12.73 12.71 12.71 17.2K
13:08 12.71 12.71 12.69 12.71 8.7K
13:09 12.70 12.73 12.70 12.73 10.0K
13:10 12.73 12.73 12.70 12.70 5.5K
13:11 12.71 12.73 12.70 12.70 19.0K
13:12 12.70 12.71 12.70 12.71 1.6K
13:13 12.70 12.70 12.68 12.70 14.8K
13:14 12.70 12.71 12.70 12.71 2.0K
13:15 12.73 12.74 12.73 12.73 12.9K
13:16 12.73 12.74 12.73 12.73 8.0K
13:17 12.73 12.73 12.71 12.71 9.7K
13:18 12.72 12.73 12.72 12.73 3.9K
13:19 12.72 12.72 12.68 12.68 10.0K
13:20 12.71 12.73 12.71 12.73 12.9K
13:21 12.73 12.73 12.72 12.72 4.3K
13:22 12.73 12.74 12.71 12.71 7.2K
13:23 12.71 12.74 12.71 12.73 10.5K
13:24 12.73 12.73 12.72 12.72 11.3K
13:25 12.72 12.74 12.71 12.71 4.9K
13:26 12.71 12.71 12.70 12.70 7.8K
13:27 12.70 12.70 12.69 12.69 6.8K
13:28 12.69 12.69 12.68 12.68 8.0K
13:29 12.68 12.68 12.67 12.67 13.4K
13:30 12.69 12.69 12.67 12.67 8.7K
13:31 12.66 12.66 12.63 12.63 17.1K
13:32 12.64 12.64 12.63 12.63 9.2K
13:33 12.63 12.63 12.62 12.63 7.1K
13:34 12.63 12.66 12.62 12.66 13.4K
13:35 12.66 12.67 12.65 12.67 8.5K
13:36 12.67 12.68 12.66 12.68 11.2K
13:37 12.68 12.71 12.68 12.71 5.3K
13:38 12.73 12.73 12.71 12.71 8.5K
13:39 12.71 12.71 12.70 12.70 3.4K
13:40 12.70 12.71 12.70 12.71 4.2K
13:41 12.71 12.74 12.71 12.74 8.0K
13:42 12.74 12.77 12.74 12.77 11.7K
13:43 12.79 12.79 12.77 12.77 15.5K
13:44 12.76 12.77 12.76 12.77 9.9K
13:45 12.77 12.80 12.77 12.77 10.6K
13:46 12.77 12.77 12.75 12.75 7.2K
13:47 12.75 12.75 12.71 12.71 9.7K
13:48 12.71 12.74 12.71 12.74 10.0K
13:49 12.74 12.77 12.74 12.77 6.8K
13:50 12.77 12.80 12.77 12.79 11.5K
13:51 12.78 12.78 12.77 12.78 9.2K
13:52 12.77 12.80 12.77 12.80 11.9K
13:53 12.80 12.80 12.78 12.78 9.4K
13:54 12.78 12.78 12.76 12.77 11.6K
13:55 12.77 12.79 12.77 12.78 5.4K
13:56 12.78 12.78 12.76 12.78 8.7K
13:57 12.77 12.80 12.77 12.80 4.8K
13:58 12.79 12.79 12.76 12.76 4.1K
13:59 12.76 12.77 12.76 12.77 6.9K
14:00 12.77 12.80 12.77 12.80 7.6K
14:01 12.80 12.85 12.79 12.85 22.7K
14:02 12.84 12.86 12.84 12.86 8.5K
14:03 12.86 12.86 12.81 12.81 29.3K
14:04 12.80 12.80 12.79 12.80 6.7K
14:05 12.80 12.80 12.79 12.79 4.2K
14:06 12.80 12.82 12.80 12.82 17.4K
14:07 12.81 12.82 12.81 12.82 5.1K
14:08 12.82 12.82 12.82 12.82 0.8K
14:09 12.82 12.82 12.80 12.81 3.2K
14:10 12.81 12.81 12.76 12.77 18.6K
14:11 12.76 12.77 12.76 12.77 17.7K
14:12 12.75 12.75 12.73 12.73 10.6K
14:13 12.74 12.75 12.73 12.73 11.2K
14:14 12.73 12.73 12.73 12.73 14.3K
14:15 12.73 12.73 12.70 12.70 17.4K
14:16 12.70 12.71 12.69 12.70 14.1K
14:17 12.70 12.72 12.70 12.72 6.0K
14:18 12.72 12.72 12.68 12.68 18.1K
14:19 12.68 12.68 12.67 12.67 1.2K
14:20 12.67 12.72 12.67 12.72 14.4K
14:21 12.70 12.70 12.66 12.67 8.2K
14:22 12.67 12.67 12.67 12.67 3.9K
14:23 12.66 12.67 12.63 12.64 22.2K
14:24 12.64 12.64 12.64 12.64 4.2K
14:25 12.64 12.64 12.60 12.61 24.2K
14:26 12.61 12.62 12.61 12.62 26.0K
14:27 12.61 12.63 12.61 12.63 7.6K
14:28 12.63 12.63 12.57 12.57 30.1K
14:29 12.56 12.56 12.54 12.54 36.6K
14:30 12.54 12.56 12.54 12.55 23.4K
14:31 12.56 12.58 12.56 12.57 7.0K
14:32 12.57 12.59 12.56 12.59 7.4K
14:33 12.59 12.60 12.59 12.60 9.5K
14:34 12.60 12.60 12.59 12.59 8.7K
14:35 12.59 12.59 12.58 12.58 20.0K
14:36 12.57 12.58 12.57 12.57 7.2K
14:37 12.56 12.56 12.54 12.54 10.9K
14:38 12.55 12.55 12.54 12.54 2.8K
14:39 12.57 12.57 12.56 12.57 14.3K
14:40 12.56 12.57 12.53 12.53 45.0K
14:41 12.53 12.55 12.52 12.55 9.0K
14:42 12.55 12.55 12.52 12.53 11.0K
14:43 12.53 12.53 12.51 12.52 106.3K
14:44 12.53 12.54 12.52 12.52 37.2K
14:45 12.52 12.52 12.51 12.52 92.7K
14:46 12.52 12.53 12.52 12.52 11.7K
14:47 12.53 12.55 12.51 12.53 21.3K
14:48 12.51 12.51 12.50 12.50 7.9K
14:49 12.50 12.50 12.45 12.45 27.4K
14:50 12.45 12.46 12.45 12.45 20.1K
14:51 12.46 12.46 12.45 12.46 11.5K
14:52 12.47 12.47 12.46 12.47 10.0K
14:53 12.46 12.47 12.45 12.47 4.9K
14:54 12.47 12.47 12.46 12.46 10.1K
14:55 12.47 12.49 12.46 12.49 9.2K
14:56 12.50 12.50 12.49 12.50 7.7K
14:57 12.49 12.49 12.48 12.48 2.5K
14:58 12.48 12.49 12.46 12.46 16.1K
14:59 12.47 12.47 12.44 12.44 13.1K
15:00 12.45 12.45 12.45 12.45 15.5K
15:01 12.46 12.47 12.46 12.47 11.2K
15:02 12.47 12.47 12.46 12.46 10.7K
15:03 12.46 12.47 12.45 12.45 18.5K
15:04 12.45 12.48 12.45 12.48 5.7K
15:05 12.48 12.51 12.47 12.50 8.6K
15:06 12.48 12.49 12.47 12.48 8.6K
15:07 12.47 12.51 12.47 12.51 8.1K
15:08 12.51 12.53 12.51 12.53 15.0K
15:09 12.52 12.52 12.49 12.49 15.9K
15:10 12.49 12.50 12.48 12.49 7.6K
15:11 12.49 12.50 12.48 12.50 8.5K
15:12 12.50 12.50 12.48 12.48 6.1K
15:13 12.48 12.49 12.46 12.49 8.1K
15:14 12.49 12.49 12.48 12.48 5.1K
15:15 12.48 12.49 12.48 12.49 4.8K
15:16 12.48 12.49 12.48 12.48 9.7K
15:17 12.48 12.48 12.46 12.46 5.8K
15:18 12.48 12.51 12.48 12.51 20.1K
15:19 12.51 12.52 12.50 12.52 12.6K
15:20 12.54 12.55 12.54 12.55 29.3K
15:21 12.56 12.58 12.56 12.57 12.3K
15:22 12.59 12.60 12.58 12.60 12.6K
15:23 12.59 12.60 12.58 12.60 17.5K
15:24 12.60 12.61 12.60 12.61 5.0K
15:25 12.60 12.61 12.60 12.61 18.7K
15:26 12.60 12.62 12.60 12.62 11.9K
15:27 12.61 12.61 12.61 12.61 6.6K
15:28 12.61 12.61 12.60 12.60 14.4K
15:29 12.59 12.59 12.58 12.58 47.3K
15:30 12.59 12.60 12.58 12.58 16.7K
15:31 12.57 12.58 12.57 12.58 27.2K
15:32 12.58 12.59 12.56 12.57 12.2K
15:33 12.57 12.59 12.56 12.59 17.2K
15:34 12.57 12.59 12.57 12.58 19.5K
15:35 12.58 12.60 12.58 12.60 8.8K
15:36 12.60 12.60 12.59 12.59 4.8K
15:37 12.60 12.61 12.60 12.61 18.7K
15:38 12.61 12.61 12.58 12.58 22.2K
15:39 12.58 12.59 12.58 12.59 4.5K
15:40 12.59 12.61 12.59 12.61 14.6K
15:41 12.61 12.62 12.61 12.62 9.6K
15:42 12.62 12.62 12.59 12.59 30.2K
15:43 12.59 12.59 12.59 12.59 11.2K
15:44 12.61 12.62 12.61 12.62 60.3K
15:45 12.61 12.63 12.61 12.62 34.2K
15:46 12.62 12.65 12.62 12.65 24.8K
15:47 12.63 12.63 12.62 12.62 13.6K
15:48 12.62 12.63 12.61 12.63 33.7K
15:49 12.62 12.63 12.62 12.63 30.5K
15:50 12.62 12.62 12.61 12.62 13.3K
15:51 12.59 12.65 12.59 12.65 42.9K
15:52 12.65 12.65 12.61 12.64 41.8K
15:53 12.65 12.65 12.64 12.65 21.1K
15:54 12.64 12.66 12.64 12.66 26.4K
15:55 12.66 12.67 12.66 12.67 55.1K
15:56 12.70 12.71 12.69 12.71 66.8K
15:57 12.71 12.71 12.71 12.71 34.1K
15:58 12.71 12.71 12.69 12.69 86.1K
15:59 12.69 12.69 12.65 12.65 143.6K
16:00 12.66 12.80 12.56 12.64 628.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available