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 11.70 11.94 11.65 11.72 388.4K
09:32 11.67 11.69 11.60 11.60 12.4K
09:33 11.64 11.65 11.61 11.64 32.0K
09:34 11.61 11.64 11.59 11.60 28.6K
09:35 11.59 11.61 11.58 11.60 25.6K
09:36 11.58 11.58 11.53 11.53 37.6K
09:37 11.59 11.59 11.55 11.57 32.7K
09:38 11.55 11.60 11.55 11.60 16.0K
09:39 11.60 11.63 11.59 11.63 10.8K
09:40 11.60 11.64 11.60 11.61 8.3K
09:41 11.62 11.69 11.62 11.69 11.8K
09:42 11.69 11.69 11.63 11.64 31.8K
09:43 11.64 11.64 11.61 11.63 3.0K
09:44 11.62 11.62 11.60 11.61 4.4K
09:45 11.60 11.61 11.59 11.59 13.3K
09:46 11.59 11.65 11.56 11.65 19.2K
09:47 11.64 11.64 11.59 11.60 9.0K
09:48 11.58 11.59 11.57 11.59 15.2K
09:49 11.59 11.59 11.54 11.55 30.7K
09:50 11.53 11.55 11.52 11.55 21.7K
09:51 11.54 11.54 11.49 11.50 80.1K
09:52 11.46 11.49 11.46 11.48 49.3K
09:53 11.47 11.47 11.45 11.45 31.7K
09:54 11.46 11.49 11.46 11.48 19.2K
09:55 11.50 11.50 11.48 11.48 11.4K
09:56 11.47 11.47 11.36 11.36 131.5K
09:57 11.35 11.36 11.35 11.36 29.9K
09:58 11.35 11.35 11.23 11.23 354.2K
09:59 11.27 11.28 11.27 11.28 70.8K
10:00 11.27 11.27 11.16 11.16 136.1K
10:01 11.22 11.31 11.22 11.31 54.5K
10:02 11.33 11.34 11.28 11.34 35.4K
10:03 11.31 11.33 11.31 11.31 57.9K
10:04 11.34 11.34 11.29 11.29 45.6K
10:05 11.30 11.32 11.29 11.32 50.7K
10:06 11.34 11.39 11.34 11.39 13.7K
10:07 11.36 11.38 11.34 11.38 25.4K
10:08 11.36 11.40 11.36 11.40 23.4K
10:09 11.38 11.41 11.38 11.40 25.2K
10:10 11.39 11.41 11.37 11.38 23.3K
10:11 11.37 11.41 11.37 11.41 15.3K
10:12 11.42 11.45 11.42 11.45 8.4K
10:13 11.46 11.46 11.44 11.46 17.0K
10:14 11.46 11.48 11.46 11.48 8.3K
10:15 11.49 11.49 11.47 11.47 19.9K
10:16 11.47 11.48 11.46 11.47 5.7K
10:17 11.48 11.48 11.44 11.44 9.8K
10:18 11.44 11.45 11.44 11.45 5.4K
10:19 11.45 11.45 11.44 11.44 4.3K
10:20 11.44 11.44 11.42 11.42 12.9K
10:21 11.43 11.45 11.43 11.45 5.1K
10:22 11.45 11.46 11.45 11.46 7.6K
10:23 11.47 11.47 11.44 11.44 10.1K
10:24 11.45 11.45 11.41 11.43 23.9K
10:25 11.43 11.44 11.42 11.44 6.8K
10:26 11.46 11.46 11.43 11.44 14.8K
10:27 11.45 11.45 11.44 11.45 3.7K
10:28 11.44 11.48 11.44 11.48 4.9K
10:29 11.47 11.51 11.47 11.51 30.9K
10:30 11.51 11.56 11.51 11.56 48.6K
10:31 11.54 11.58 11.54 11.58 34.4K
10:32 11.57 11.58 11.57 11.57 11.4K
10:33 11.57 11.59 11.57 11.58 9.7K
10:34 11.58 11.58 11.57 11.57 11.9K
10:35 11.55 11.57 11.54 11.57 9.8K
10:36 11.57 11.58 11.57 11.58 33.3K
10:37 11.56 11.57 11.56 11.57 15.5K
10:38 11.56 11.63 11.56 11.63 10.5K
10:39 11.64 11.64 11.62 11.63 13.5K
10:40 11.63 11.64 11.63 11.64 9.4K
10:41 11.62 11.62 11.58 11.58 8.6K
10:42 11.59 11.59 11.56 11.59 7.2K
10:43 11.59 11.61 11.59 11.60 12.3K
10:44 11.61 11.63 11.61 11.63 5.8K
10:45 11.63 11.63 11.61 11.61 10.9K
10:46 11.61 11.61 11.59 11.60 8.8K
10:47 11.58 11.59 11.55 11.59 14.2K
10:48 11.58 11.58 11.57 11.58 2.8K
10:49 11.58 11.59 11.58 11.58 4.9K
10:50 11.57 11.57 11.57 11.57 3.3K
10:51 11.57 11.57 11.56 11.56 4.5K
10:52 11.57 11.58 11.56 11.57 6.8K
10:53 11.57 11.57 11.56 11.56 3.8K
10:54 11.53 11.57 11.52 11.57 11.3K
10:55 11.57 11.58 11.57 11.58 4.2K
10:56 11.58 11.62 11.58 11.62 9.4K
10:57 11.62 11.64 11.62 11.64 10.3K
10:58 11.63 11.63 11.59 11.61 13.6K
10:59 11.61 11.61 11.60 11.60 7.4K
11:00 11.60 11.62 11.60 11.61 15.4K
11:01 11.60 11.61 11.60 11.60 13.9K
11:02 11.58 11.59 11.57 11.57 18.7K
11:03 11.57 11.58 11.57 11.57 9.9K
11:04 11.58 11.58 11.58 11.58 1.9K
11:05 11.57 11.59 11.56 11.59 8.7K
11:06 11.60 11.61 11.59 11.61 4.0K
11:07 11.61 11.63 11.61 11.62 6.1K
11:08 11.62 11.63 11.61 11.63 9.6K
11:09 11.62 11.65 11.62 11.65 5.2K
11:10 11.66 11.66 11.64 11.64 6.9K
11:11 11.64 11.65 11.62 11.62 5.1K
11:12 11.62 11.62 11.59 11.59 6.8K
11:13 11.60 11.61 11.60 11.61 3.1K
11:14 11.60 11.63 11.60 11.63 6.9K
11:15 11.63 11.63 11.63 11.63 2.9K
11:16 11.63 11.64 11.62 11.62 5.1K
11:17 11.63 11.63 11.63 11.63 2.5K
11:18 11.63 11.63 11.60 11.61 6.8K
11:19 11.61 11.61 11.60 11.60 2.6K
11:20 11.59 11.60 11.59 11.60 5.2K
11:21 11.60 11.62 11.60 11.62 3.0K
11:22 11.60 11.60 11.59 11.59 3.8K
11:23 11.59 11.63 11.59 11.63 2.7K
11:24 11.63 11.64 11.63 11.63 7.4K
11:25 11.64 11.65 11.64 11.64 5.2K
11:26 11.64 11.64 11.62 11.62 3.2K
11:27 11.62 11.65 11.62 11.64 5.2K
11:28 11.66 11.67 11.66 11.67 11.5K
11:29 11.67 11.67 11.67 11.67 2.5K
11:30 11.68 11.68 11.67 11.67 8.7K
11:31 11.67 11.69 11.65 11.69 6.7K
11:32 11.69 11.69 11.67 11.68 31.1K
11:33 11.68 11.68 11.63 11.63 13.9K
11:34 11.62 11.62 11.61 11.61 9.0K
11:35 11.61 11.61 11.59 11.61 8.0K
11:36 11.61 11.61 11.60 11.61 4.3K
11:37 11.63 11.63 11.62 11.62 5.0K
11:38 11.61 11.61 11.59 11.61 4.2K
11:39 11.61 11.61 11.61 11.61 2.0K
11:40 11.61 11.61 11.57 11.57 6.2K
11:41 11.59 11.59 11.55 11.55 3.4K
11:42 11.56 11.56 11.54 11.56 6.3K
11:43 11.56 11.57 11.56 11.57 2.0K
11:44 11.57 11.57 11.56 11.56 2.0K
11:45 11.55 11.55 11.52 11.52 3.7K
11:46 11.53 11.54 11.53 11.54 2.4K
11:47 11.54 11.54 11.54 11.54 0.8K
11:48 11.54 11.54 11.51 11.51 3.3K
11:49 11.53 11.54 11.53 11.54 4.7K
11:50 11.54 11.54 11.54 11.54 10.7K
11:51 11.57 11.58 11.56 11.56 9.0K
11:52 11.56 11.56 11.55 11.56 3.1K
11:53 11.56 11.56 11.56 11.56 3.0K
11:54 11.56 11.57 11.54 11.54 3.0K
11:55 11.54 11.54 11.54 11.54 5.2K
11:56 11.53 11.53 11.53 11.53 1.9K
11:57 11.53 11.56 11.53 11.56 1.6K
11:58 11.56 11.56 11.53 11.53 4.9K
11:59 11.54 11.55 11.52 11.52 6.6K
12:00 11.53 11.53 11.52 11.52 4.4K
12:01 11.51 11.51 11.50 11.50 14.5K
12:02 11.49 11.49 11.47 11.47 12.2K
12:03 11.48 11.48 11.47 11.47 12.4K
12:04 11.47 11.49 11.46 11.49 6.3K
12:05 11.49 11.49 11.47 11.47 3.3K
12:06 11.48 11.48 11.48 11.48 2.0K
12:07 11.48 11.50 11.48 11.50 7.5K
12:08 11.50 11.50 11.49 11.50 1.5K
12:09 11.50 11.52 11.50 11.52 2.5K
12:10 11.52 11.53 11.51 11.53 6.0K
12:11 11.53 11.53 11.51 11.52 7.1K
12:12 11.52 11.52 11.50 11.50 5.4K
12:13 11.51 11.51 11.49 11.49 4.7K
12:14 11.49 11.50 11.49 11.49 3.9K
12:15 11.49 11.49 11.49 11.49 0.6K
12:16 11.49 11.49 11.47 11.47 4.6K
12:17 11.47 11.47 11.44 11.44 6.6K
12:18 11.44 11.44 11.41 11.42 5.0K
12:19 11.41 11.41 11.41 11.41 29.3K
12:20 11.41 11.42 11.41 11.41 5.0K
12:21 11.41 11.41 11.41 11.41 5.2K
12:22 11.41 11.42 11.40 11.40 9.2K
12:23 11.41 11.41 11.38 11.40 6.2K
12:24 11.40 11.40 11.39 11.39 4.4K
12:25 11.39 11.40 11.39 11.39 4.2K
12:26 11.39 11.39 11.38 11.38 5.4K
12:27 11.39 11.40 11.38 11.38 10.9K
12:28 11.39 11.39 11.36 11.36 7.8K
12:29 11.37 11.37 11.32 11.32 46.3K
12:30 11.32 11.33 11.31 11.31 12.7K
12:31 11.32 11.32 11.30 11.30 41.2K
12:32 11.29 11.29 11.26 11.26 13.7K
12:33 11.24 11.24 11.23 11.23 35.4K
12:34 11.22 11.22 11.19 11.20 59.5K
12:35 11.18 11.20 11.17 11.20 20.5K
12:36 11.20 11.21 11.19 11.19 28.2K
12:37 11.20 11.21 11.17 11.21 24.9K
12:38 11.24 11.25 11.23 11.23 12.5K
12:39 11.23 11.23 11.20 11.22 9.8K
12:40 11.22 11.27 11.22 11.27 29.2K
12:41 11.27 11.28 11.26 11.26 8.7K
12:42 11.27 11.28 11.27 11.28 11.1K
12:43 11.28 11.29 11.27 11.29 15.1K
12:44 11.29 11.29 11.28 11.28 5.2K
12:45 11.28 11.28 11.26 11.27 6.0K
12:46 11.27 11.28 11.27 11.27 4.9K
12:47 11.26 11.27 11.25 11.26 21.2K
12:48 11.26 11.26 11.24 11.24 2.5K
12:49 11.25 11.25 11.23 11.24 3.0K
12:50 11.23 11.23 11.21 11.21 6.2K
12:51 11.21 11.22 11.18 11.18 112.7K
12:52 11.17 11.17 11.17 11.17 4.1K
12:53 11.17 11.17 11.16 11.17 5.9K
12:54 11.16 11.17 11.14 11.15 40.2K
12:55 11.15 11.16 11.14 11.14 16.9K
12:56 11.14 11.14 11.13 11.13 14.8K
12:57 11.14 11.14 11.13 11.14 10.5K
12:58 11.14 11.15 11.14 11.14 12.3K
12:59 11.13 11.14 11.13 11.14 4.5K
13:00 11.15 11.16 11.15 11.16 10.9K
13:01 11.16 11.16 11.13 11.13 3.8K
13:02 11.13 11.18 11.13 11.18 8.5K
13:03 11.18 11.20 11.18 11.20 3.9K
13:04 11.21 11.21 11.21 11.21 7.7K
13:05 11.21 11.21 11.21 11.21 13.1K
13:06 11.22 11.22 11.21 11.21 5.4K
13:07 11.23 11.25 11.23 11.25 7.8K
13:08 11.25 11.26 11.25 11.26 7.9K
13:09 11.27 11.27 11.26 11.26 4.6K
13:10 11.28 11.29 11.28 11.29 10.9K
13:11 11.29 11.29 11.28 11.28 5.2K
13:12 11.28 11.30 11.28 11.30 5.8K
13:13 11.31 11.32 11.30 11.31 7.9K
13:14 11.31 11.32 11.31 11.32 1.5K
13:15 11.31 11.31 11.29 11.30 10.9K
13:16 11.30 11.30 11.28 11.29 11.9K
13:17 11.29 11.30 11.26 11.26 12.4K
13:18 11.26 11.27 11.26 11.27 3.0K
13:19 11.27 11.27 11.27 11.27 0.4K
13:20 11.26 11.26 11.26 11.26 3.0K
13:21 11.26 11.26 11.24 11.24 6.1K
13:22 11.23 11.23 11.22 11.23 3.8K
13:23 11.24 11.25 11.24 11.25 1.1K
13:24 11.25 11.26 11.25 11.26 2.7K
13:25 11.26 11.27 11.26 11.27 10.1K
13:26 11.27 11.27 11.27 11.27 2.0K
13:27 11.26 11.26 11.25 11.25 2.3K
13:28 11.25 11.26 11.25 11.26 2.3K
13:29 11.26 11.27 11.26 11.27 2.1K
13:30 11.29 11.29 11.29 11.29 2.6K
13:31 11.29 11.31 11.29 11.31 8.2K
13:32 11.32 11.33 11.32 11.32 15.2K
13:33 11.32 11.33 11.32 11.32 1.2K
13:34 11.33 11.33 11.32 11.33 6.9K
13:35 11.33 11.34 11.33 11.33 24.9K
13:36 11.33 11.37 11.33 11.37 8.3K
13:37 11.37 11.39 11.37 11.39 3.2K
13:38 11.39 11.39 11.37 11.37 4.4K
13:39 11.37 11.38 11.37 11.37 2.6K
13:40 11.37 11.37 11.35 11.35 7.4K
13:41 11.36 11.38 11.36 11.37 8.1K
13:42 11.37 11.38 11.37 11.37 0.8K
13:43 11.37 11.38 11.37 11.37 4.2K
13:44 11.37 11.37 11.36 11.36 2.1K
13:45 11.36 11.36 11.35 11.35 2.8K
13:46 11.36 11.36 11.35 11.35 7.2K
13:47 11.35 11.36 11.35 11.36 3.1K
13:48 11.36 11.36 11.34 11.34 5.7K
13:49 11.35 11.35 11.34 11.34 7.7K
13:50 11.34 11.36 11.34 11.36 1.6K
13:51 11.35 11.36 11.35 11.36 2.5K
13:52 11.36 11.36 11.35 11.36 1.0K
13:53 11.36 11.37 11.36 11.36 5.3K
13:54 11.36 11.36 11.36 11.36 1.3K
13:55 11.36 11.36 11.35 11.35 1.8K
13:56 11.35 11.36 11.35 11.35 1.0K
13:57 11.35 11.35 11.34 11.34 4.8K
13:58 11.33 11.33 11.32 11.33 3.3K
13:59 11.33 11.33 11.32 11.32 2.7K
14:00 11.32 11.32 11.31 11.32 7.0K
14:01 11.33 11.35 11.32 11.35 4.6K
14:02 11.34 11.35 11.34 11.34 3.8K
14:03 11.34 11.36 11.34 11.36 6.5K
14:04 11.36 11.36 11.33 11.34 14.1K
14:05 11.34 11.34 11.33 11.34 3.2K
14:06 11.34 11.34 11.33 11.33 1.7K
14:07 11.33 11.35 11.33 11.35 3.0K
14:08 11.36 11.36 11.35 11.35 4.6K
14:09 11.36 11.37 11.36 11.37 5.7K
14:10 11.37 11.38 11.37 11.37 4.6K
14:11 11.37 11.38 11.37 11.38 4.3K
14:12 11.37 11.37 11.37 11.37 1.2K
14:13 11.37 11.37 11.36 11.36 1.7K
14:14 11.36 11.36 11.36 11.36 1.4K
14:15 11.35 11.35 11.34 11.35 12.4K
14:16 11.35 11.36 11.35 11.36 2.2K
14:17 11.37 11.38 11.36 11.38 10.6K
14:18 11.38 11.39 11.38 11.39 2.2K
14:19 11.39 11.42 11.38 11.42 17.5K
14:20 11.40 11.42 11.40 11.42 5.9K
14:21 11.42 11.42 11.40 11.40 4.0K
14:22 11.41 11.45 11.41 11.45 4.2K
14:23 11.45 11.46 11.43 11.43 5.7K
14:24 11.44 11.46 11.44 11.45 8.4K
14:25 11.45 11.45 11.45 11.45 4.2K
14:26 11.45 11.46 11.45 11.45 2.2K
14:27 11.47 11.47 11.44 11.44 4.9K
14:28 11.44 11.44 11.44 11.44 4.2K
14:29 11.45 11.45 11.44 11.44 2.8K
14:30 11.45 11.45 11.43 11.43 3.5K
14:31 11.43 11.44 11.42 11.42 8.0K
14:32 11.43 11.45 11.42 11.45 7.6K
14:33 11.46 11.46 11.44 11.44 6.5K
14:34 11.44 11.44 11.42 11.43 4.5K
14:35 11.43 11.43 11.42 11.42 1.9K
14:36 11.41 11.42 11.41 11.42 1.6K
14:37 11.42 11.42 11.41 11.42 1.3K
14:38 11.42 11.43 11.42 11.43 6.5K
14:39 11.43 11.44 11.43 11.44 2.2K
14:40 11.44 11.44 11.43 11.44 1.5K
14:41 11.44 11.44 11.44 11.44 2.6K
14:42 11.44 11.45 11.43 11.45 8.6K
14:43 11.44 11.44 11.44 11.44 2.9K
14:44 11.44 11.44 11.44 11.44 0.6K
14:45 11.44 11.44 11.43 11.43 4.9K
14:46 11.44 11.44 11.43 11.43 2.2K
14:47 11.44 11.44 11.44 11.44 2.2K
14:48 11.44 11.44 11.43 11.43 3.5K
14:49 11.43 11.44 11.43 11.44 4.6K
14:50 11.44 11.44 11.42 11.42 3.9K
14:51 11.42 11.45 11.42 11.44 4.4K
14:52 11.44 11.44 11.44 11.44 0.4K
14:53 11.45 11.45 11.45 11.45 4.4K
14:54 11.45 11.47 11.45 11.47 7.4K
14:55 11.47 11.47 11.45 11.45 6.5K
14:56 11.45 11.45 11.43 11.43 3.7K
14:57 11.43 11.43 11.42 11.42 2.3K
14:58 11.42 11.43 11.42 11.43 2.2K
14:59 11.43 11.43 11.43 11.43 0.6K
15:00 11.43 11.43 11.42 11.42 2.0K
15:01 11.42 11.42 11.40 11.42 22.2K
15:02 11.42 11.42 11.42 11.42 1.5K
15:03 11.42 11.42 11.40 11.41 16.4K
15:04 11.41 11.43 11.41 11.41 9.9K
15:05 11.42 11.43 11.42 11.43 28.4K
15:06 11.43 11.45 11.43 11.45 4.3K
15:07 11.44 11.45 11.44 11.45 6.1K
15:08 11.45 11.45 11.45 11.45 6.2K
15:09 11.45 11.45 11.45 11.45 1.2K
15:10 11.45 11.45 11.43 11.43 14.7K
15:11 11.43 11.44 11.43 11.44 6.9K
15:12 11.44 11.44 11.41 11.41 14.6K
15:13 11.41 11.43 11.41 11.43 8.9K
15:14 11.43 11.43 11.43 11.43 2.0K
15:15 11.43 11.43 11.41 11.41 10.3K
15:16 11.41 11.42 11.41 11.42 3.8K
15:17 11.41 11.42 11.41 11.42 11.3K
15:18 11.42 11.42 11.39 11.40 23.9K
15:19 11.40 11.40 11.40 11.40 2.5K
15:20 11.39 11.39 11.39 11.39 13.9K
15:21 11.39 11.39 11.38 11.38 17.5K
15:22 11.39 11.39 11.38 11.38 4.1K
15:23 11.38 11.38 11.37 11.37 4.0K
15:24 11.38 11.38 11.38 11.38 5.2K
15:25 11.38 11.38 11.36 11.36 2.4K
15:26 11.37 11.38 11.37 11.37 5.0K
15:27 11.38 11.38 11.38 11.38 7.8K
15:28 11.38 11.40 11.38 11.38 16.9K
15:29 11.38 11.38 11.37 11.37 9.9K
15:30 11.39 11.40 11.39 11.40 7.3K
15:31 11.40 11.40 11.36 11.36 10.2K
15:32 11.37 11.37 11.35 11.37 10.8K
15:33 11.37 11.37 11.35 11.35 10.8K
15:34 11.36 11.36 11.35 11.35 8.0K
15:35 11.36 11.37 11.36 11.37 8.5K
15:36 11.37 11.38 11.37 11.38 5.2K
15:37 11.38 11.39 11.38 11.38 9.4K
15:38 11.38 11.40 11.38 11.40 11.7K
15:39 11.40 11.40 11.37 11.37 11.1K
15:40 11.37 11.37 11.37 11.37 3.7K
15:41 11.36 11.36 11.33 11.33 11.5K
15:42 11.33 11.35 11.33 11.34 6.1K
15:43 11.32 11.32 11.30 11.30 8.2K
15:44 11.31 11.34 11.31 11.34 5.8K
15:45 11.33 11.35 11.33 11.33 15.7K
15:46 11.33 11.33 11.33 11.33 5.0K
15:47 11.33 11.34 11.31 11.34 16.5K
15:48 11.35 11.36 11.35 11.35 9.3K
15:49 11.36 11.36 11.34 11.35 30.1K
15:50 11.36 11.37 11.36 11.36 10.0K
15:51 11.38 11.39 11.37 11.39 29.8K
15:52 11.42 11.43 11.41 11.43 70.2K
15:53 11.42 11.42 11.38 11.38 54.8K
15:54 11.37 11.38 11.36 11.38 17.5K
15:55 11.39 11.39 11.37 11.39 35.7K
15:56 11.38 11.46 11.38 11.46 26.7K
15:57 11.45 11.46 11.45 11.46 47.3K
15:58 11.46 11.47 11.46 11.47 47.4K
15:59 11.47 11.47 11.43 11.43 74.0K
16:00 11.42 11.46 11.39 11.41 924.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available