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 11.16 11.31 11.07 11.10 457.9K
09:32 11.10 11.14 11.06 11.06 90.2K
09:33 11.03 11.03 10.85 10.89 367.0K
09:34 10.88 10.98 10.87 10.98 45.4K
09:35 10.91 10.97 10.91 10.93 80.3K
09:36 10.89 10.92 10.89 10.89 116.2K
09:37 10.91 10.91 10.86 10.86 49.7K
09:38 10.77 10.77 10.70 10.70 223.6K
09:39 10.77 10.81 10.75 10.78 70.0K
09:40 10.78 10.79 10.76 10.79 76.7K
09:41 10.74 10.74 10.71 10.71 56.9K
09:42 10.72 10.75 10.72 10.75 84.3K
09:43 10.78 10.78 10.75 10.76 91.7K
09:44 10.77 10.80 10.76 10.80 21.2K
09:45 10.80 10.84 10.80 10.84 34.3K
09:46 10.86 10.87 10.84 10.87 52.9K
09:47 10.90 10.90 10.80 10.80 86.3K
09:48 10.84 10.90 10.84 10.90 52.6K
09:49 10.88 10.89 10.87 10.89 32.1K
09:50 10.87 10.91 10.87 10.90 125.1K
09:51 10.89 10.89 10.83 10.83 30.6K
09:52 10.84 10.88 10.84 10.85 32.8K
09:53 10.85 10.87 10.85 10.86 9.6K
09:54 10.85 10.85 10.82 10.83 41.9K
09:55 10.84 10.90 10.84 10.90 21.8K
09:56 10.89 10.89 10.86 10.88 14.1K
09:57 10.89 10.91 10.89 10.91 24.5K
09:58 10.92 10.92 10.86 10.86 33.6K
09:59 10.85 10.85 10.78 10.78 39.0K
10:00 10.77 10.79 10.77 10.77 25.5K
10:01 10.76 10.78 10.72 10.72 30.1K
10:02 10.75 10.77 10.73 10.77 37.0K
10:03 10.76 10.78 10.72 10.72 25.5K
10:04 10.74 10.76 10.72 10.76 10.6K
10:05 10.77 10.78 10.76 10.78 10.0K
10:06 10.78 10.79 10.77 10.79 8.4K
10:07 10.79 10.89 10.79 10.89 20.4K
10:08 10.89 10.90 10.86 10.90 37.8K
10:09 10.89 10.91 10.81 10.81 54.8K
10:10 10.86 10.87 10.84 10.87 14.7K
10:11 10.85 10.87 10.83 10.84 13.2K
10:12 10.84 10.87 10.84 10.87 9.1K
10:13 10.87 10.91 10.87 10.90 30.0K
10:14 10.90 10.90 10.89 10.90 14.8K
10:15 10.90 10.91 10.86 10.88 13.1K
10:16 10.89 10.90 10.88 10.88 6.4K
10:17 10.88 10.91 10.88 10.91 12.5K
10:18 10.92 10.93 10.91 10.93 20.3K
10:19 10.93 10.96 10.93 10.94 12.3K
10:20 10.95 10.97 10.93 10.95 13.3K
10:21 10.94 10.97 10.93 10.97 15.2K
10:22 10.98 11.00 10.97 10.97 38.2K
10:23 11.00 11.04 11.00 11.02 37.8K
10:24 11.05 11.06 11.05 11.05 19.7K
10:25 11.07 11.07 11.03 11.04 29.2K
10:26 11.05 11.06 11.04 11.05 17.0K
10:27 11.05 11.10 11.05 11.10 35.9K
10:28 11.10 11.10 11.07 11.07 30.3K
10:29 11.07 11.07 11.06 11.06 18.3K
10:30 11.07 11.07 11.06 11.07 7.6K
10:31 11.07 11.10 11.07 11.10 11.7K
10:32 11.09 11.09 11.08 11.09 10.7K
10:33 11.09 11.09 11.08 11.08 9.2K
10:34 11.08 11.10 11.08 11.09 81.1K
10:35 11.09 11.13 11.09 11.13 11.6K
10:36 11.16 11.21 11.16 11.21 36.5K
10:37 11.21 11.24 11.21 11.22 13.1K
10:38 11.23 11.23 11.20 11.20 49.9K
10:39 11.19 11.19 11.10 11.10 27.6K
10:40 11.11 11.12 11.08 11.10 7.9K
10:41 11.10 11.12 11.09 11.12 5.0K
10:42 11.10 11.10 11.09 11.09 5.8K
10:43 11.08 11.12 11.08 11.09 23.3K
10:44 11.09 11.09 11.08 11.08 1.6K
10:45 11.08 11.08 11.07 11.07 5.2K
10:46 11.08 11.08 11.07 11.07 3.2K
10:47 11.07 11.08 11.06 11.08 7.4K
10:48 11.09 11.12 11.09 11.12 8.0K
10:49 11.11 11.11 11.10 11.11 5.8K
10:50 11.11 11.11 11.09 11.10 6.0K
10:51 11.10 11.13 11.10 11.12 13.2K
10:52 11.12 11.12 11.11 11.11 5.9K
10:53 11.13 11.13 11.09 11.09 12.0K
10:54 11.09 11.09 11.08 11.08 6.3K
10:55 11.08 11.08 11.05 11.05 14.2K
10:56 11.06 11.07 11.06 11.06 10.0K
10:57 11.07 11.09 11.06 11.09 2.0K
10:58 11.09 11.10 11.07 11.08 10.2K
10:59 11.08 11.08 11.06 11.07 7.1K
11:00 11.07 11.08 11.07 11.07 10.8K
11:01 11.06 11.07 11.06 11.07 4.3K
11:02 11.07 11.10 11.07 11.09 11.5K
11:03 11.09 11.10 11.09 11.10 10.5K
11:04 11.09 11.09 11.05 11.05 26.8K
11:05 11.03 11.05 11.03 11.05 21.0K
11:06 11.05 11.08 11.05 11.08 6.1K
11:07 11.07 11.07 11.03 11.06 7.2K
11:08 11.05 11.07 11.05 11.07 15.9K
11:09 11.07 11.07 11.03 11.04 7.2K
11:10 11.04 11.04 11.03 11.04 3.9K
11:11 11.04 11.05 11.04 11.05 3.4K
11:12 11.08 11.09 11.08 11.08 4.0K
11:13 11.08 11.09 11.08 11.08 4.2K
11:14 11.09 11.10 11.07 11.08 10.0K
11:15 11.08 11.08 11.07 11.08 1.9K
11:16 11.08 11.08 11.07 11.07 2.6K
11:17 11.06 11.07 11.05 11.07 2.6K
11:18 11.08 11.10 11.08 11.09 13.4K
11:19 11.09 11.09 11.09 11.09 2.1K
11:20 11.08 11.08 11.07 11.08 7.2K
11:21 11.09 11.09 11.09 11.09 5.8K
11:22 11.09 11.09 11.08 11.08 4.7K
11:23 11.08 11.08 11.07 11.07 2.6K
11:24 11.07 11.07 11.07 11.07 2.6K
11:25 11.07 11.09 11.07 11.09 4.1K
11:26 11.10 11.10 11.08 11.08 8.0K
11:27 11.07 11.07 11.05 11.06 5.3K
11:28 11.05 11.06 11.05 11.06 1.8K
11:29 11.06 11.06 11.02 11.02 14.6K
11:30 11.03 11.03 11.02 11.02 3.5K
11:31 11.01 11.06 11.01 11.06 8.4K
11:32 11.05 11.05 11.05 11.05 3.7K
11:33 11.06 11.06 11.05 11.05 5.8K
11:34 11.05 11.05 11.04 11.04 4.3K
11:35 11.05 11.05 11.05 11.05 3.7K
11:36 11.04 11.06 11.04 11.06 5.3K
11:37 11.09 11.09 11.08 11.09 14.0K
11:38 11.09 11.09 11.08 11.09 4.2K
11:39 11.09 11.09 11.09 11.09 1.3K
11:40 11.10 11.12 11.10 11.10 10.1K
11:41 11.09 11.11 11.09 11.10 8.1K
11:42 11.10 11.13 11.10 11.13 7.5K
11:43 11.13 11.13 11.11 11.12 4.4K
11:44 11.12 11.12 11.11 11.11 2.7K
11:45 11.11 11.12 11.11 11.11 4.2K
11:46 11.12 11.12 11.11 11.11 2.8K
11:47 11.11 11.12 11.11 11.11 2.7K
11:48 11.12 11.12 11.09 11.09 10.0K
11:49 11.09 11.09 11.08 11.09 6.6K
11:50 11.08 11.09 11.08 11.09 4.3K
11:51 11.09 11.16 11.09 11.16 7.1K
11:52 11.15 11.16 11.15 11.15 15.2K
11:53 11.15 11.16 11.15 11.15 6.9K
11:54 11.15 11.16 11.15 11.16 7.3K
11:55 11.15 11.15 11.13 11.13 6.3K
11:56 11.13 11.13 11.13 11.13 4.3K
11:57 11.13 11.13 11.11 11.12 4.4K
11:58 11.12 11.13 11.12 11.12 3.3K
11:59 11.12 11.12 11.10 11.12 13.0K
12:00 11.12 11.13 11.12 11.13 1.3K
12:01 11.13 11.14 11.13 11.14 6.3K
12:02 11.14 11.16 11.14 11.14 12.2K
12:03 11.14 11.15 11.14 11.14 2.4K
12:04 11.14 11.16 11.14 11.16 6.5K
12:05 11.14 11.17 11.14 11.16 4.9K
12:06 11.16 11.18 11.16 11.18 3.1K
12:07 11.18 11.18 11.17 11.17 3.2K
12:08 11.17 11.17 11.16 11.17 2.1K
12:09 11.17 11.17 11.16 11.16 8.5K
12:10 11.16 11.16 11.15 11.15 4.8K
12:11 11.14 11.14 11.12 11.12 7.6K
12:12 11.11 11.13 11.11 11.13 5.7K
12:13 11.13 11.14 11.12 11.14 4.6K
12:14 11.14 11.15 11.14 11.14 7.3K
12:15 11.14 11.14 11.12 11.13 3.7K
12:16 11.12 11.13 11.12 11.13 2.3K
12:17 11.13 11.13 11.11 11.11 3.8K
12:18 11.12 11.13 11.12 11.12 2.3K
12:19 11.12 11.13 11.12 11.13 1.4K
12:20 11.13 11.14 11.12 11.14 2.1K
12:21 11.13 11.14 11.13 11.14 8.0K
12:22 11.14 11.14 11.13 11.14 2.0K
12:23 11.14 11.14 11.13 11.13 3.3K
12:24 11.13 11.13 11.13 11.13 2.5K
12:25 11.13 11.13 11.12 11.12 7.0K
12:26 11.12 11.12 11.10 11.10 3.3K
12:27 11.10 11.10 11.08 11.09 9.7K
12:28 11.09 11.09 11.08 11.09 4.3K
12:29 11.09 11.10 11.09 11.10 5.9K
12:30 11.09 11.11 11.09 11.11 3.4K
12:31 11.11 11.12 11.11 11.12 2.9K
12:32 11.12 11.12 11.12 11.12 1.5K
12:33 11.12 11.12 11.12 11.12 4.8K
12:34 11.12 11.13 11.12 11.13 5.4K
12:35 11.13 11.13 11.12 11.12 3.5K
12:36 11.11 11.11 11.10 11.10 9.5K
12:37 11.09 11.09 11.08 11.09 6.1K
12:38 11.09 11.10 11.09 11.10 2.8K
12:39 11.10 11.10 11.09 11.09 9.0K
12:40 11.09 11.09 11.08 11.08 3.3K
12:41 11.08 11.08 11.07 11.08 4.6K
12:42 11.08 11.08 11.08 11.08 3.0K
12:43 11.08 11.08 11.07 11.08 4.4K
12:44 11.08 11.08 11.08 11.08 0.3K
12:45 11.08 11.08 11.07 11.07 3.8K
12:46 11.08 11.08 11.08 11.08 2.9K
12:47 11.08 11.09 11.08 11.09 2.1K
12:48 11.09 11.09 11.09 11.09 1.5K
12:49 11.09 11.09 11.08 11.08 3.8K
12:50 11.08 11.08 11.07 11.07 2.4K
12:51 11.07 11.08 11.07 11.08 3.2K
12:52 11.07 11.07 11.05 11.06 7.3K
12:53 11.06 11.06 11.06 11.06 1.0K
12:54 11.07 11.07 11.07 11.07 4.1K
12:55 11.07 11.08 11.07 11.08 1.2K
12:56 11.08 11.08 11.07 11.07 2.3K
12:57 11.07 11.07 11.07 11.07 1.3K
12:58 11.07 11.07 11.07 11.07 2.4K
12:59 11.08 11.08 11.07 11.07 1.0K
13:00 11.07 11.07 11.06 11.07 1.2K
13:01 11.07 11.07 11.07 11.07 0.6K
13:02 11.07 11.08 11.07 11.07 3.0K
13:03 11.08 11.09 11.08 11.08 3.8K
13:04 11.08 11.08 11.07 11.07 3.6K
13:05 11.07 11.07 11.07 11.07 5.3K
13:06 11.07 11.07 11.06 11.06 2.9K
13:07 11.06 11.06 11.06 11.06 0.4K
13:08 11.06 11.06 11.05 11.05 3.6K
13:09 11.05 11.05 11.04 11.04 1.7K
13:10 11.05 11.05 11.05 11.05 2.8K
13:11 11.05 11.06 11.05 11.06 2.8K
13:12 11.06 11.06 11.05 11.05 3.4K
13:13 11.05 11.06 11.05 11.06 6.6K
13:14 11.05 11.06 11.05 11.06 1.8K
13:15 11.06 11.06 11.05 11.06 0.8K
13:16 11.06 11.07 11.06 11.07 3.4K
13:17 11.07 11.07 11.06 11.06 3.0K
13:18 11.06 11.07 11.06 11.07 1.1K
13:19 11.07 11.07 11.07 11.07 8.3K
13:20 11.06 11.07 11.06 11.06 7.9K
13:21 11.06 11.07 11.06 11.07 0.6K
13:22 11.07 11.07 11.05 11.05 1.7K
13:23 11.05 11.05 11.05 11.05 3.3K
13:24 11.04 11.05 11.04 11.04 2.1K
13:25 11.05 11.07 11.05 11.07 4.9K
13:26 11.07 11.07 11.06 11.06 3.9K
13:27 11.06 11.06 11.06 11.06 0.6K
13:28 11.07 11.07 11.07 11.07 1.1K
13:29 11.07 11.07 11.05 11.05 12.1K
13:30 11.05 11.05 11.05 11.05 7.0K
13:31 11.05 11.06 11.05 11.06 1.2K
13:32 11.06 11.06 11.04 11.04 1.4K
13:33 11.04 11.05 11.04 11.05 0.6K
13:34 11.05 11.06 11.05 11.06 2.1K
13:35 11.06 11.06 11.05 11.06 1.5K
13:36 11.06 11.06 11.05 11.05 1.2K
13:37 11.06 11.06 11.05 11.05 4.0K
13:38 11.05 11.06 11.05 11.06 1.2K
13:39 11.06 11.07 11.06 11.07 3.7K
13:40 11.07 11.08 11.07 11.08 10.6K
13:41 11.08 11.08 11.08 11.08 2.2K
13:42 11.07 11.07 11.06 11.06 3.6K
13:43 11.06 11.08 11.06 11.08 1.2K
13:44 11.08 11.08 11.07 11.07 1.9K
13:45 11.05 11.05 11.05 11.05 9.8K
13:46 11.02 11.03 11.02 11.02 8.8K
13:47 11.03 11.03 11.03 11.03 3.2K
13:48 11.03 11.03 11.02 11.03 3.5K
13:49 11.03 11.03 11.02 11.02 3.1K
13:50 11.02 11.02 11.01 11.01 11.4K
13:51 11.01 11.02 11.01 11.01 7.3K
13:52 11.01 11.01 10.99 10.99 39.2K
13:53 10.99 11.01 10.99 11.00 6.7K
13:54 11.00 11.01 11.00 11.01 1.2K
13:55 11.01 11.02 11.01 11.01 8.5K
13:56 11.01 11.02 11.01 11.01 4.7K
13:57 11.01 11.02 11.01 11.02 3.8K
13:58 11.02 11.03 11.02 11.03 1.1K
13:59 11.03 11.04 11.02 11.04 2.8K
14:00 11.04 11.04 11.03 11.03 1.7K
14:01 11.04 11.04 11.04 11.04 1.0K
14:02 11.03 11.05 11.03 11.05 7.4K
14:03 11.05 11.05 11.03 11.03 6.2K
14:04 11.03 11.03 11.03 11.03 2.8K
14:05 11.03 11.03 11.01 11.01 3.9K
14:06 11.01 11.02 11.01 11.02 1.1K
14:07 11.01 11.02 11.01 11.02 3.9K
14:08 11.02 11.02 10.99 10.99 5.0K
14:09 11.00 11.00 11.00 11.00 2.1K
14:10 10.97 10.98 10.96 10.96 27.5K
14:11 10.95 10.98 10.95 10.97 3.4K
14:12 10.98 11.00 10.98 11.00 12.4K
14:13 11.01 11.01 11.00 11.00 6.8K
14:14 11.02 11.03 11.02 11.03 1.7K
14:15 11.03 11.03 11.03 11.03 1.4K
14:16 11.03 11.03 11.01 11.01 4.3K
14:17 11.01 11.02 11.01 11.01 1.3K
14:18 11.02 11.03 11.02 11.03 3.2K
14:19 11.03 11.03 11.03 11.03 0.9K
14:20 11.03 11.03 11.02 11.02 8.0K
14:21 11.03 11.03 11.02 11.03 6.8K
14:22 11.03 11.03 11.02 11.02 5.2K
14:23 11.03 11.04 11.03 11.04 3.4K
14:24 11.05 11.05 11.04 11.04 3.3K
14:25 11.04 11.05 11.04 11.05 5.6K
14:26 11.05 11.05 11.05 11.05 4.4K
14:27 11.04 11.05 11.04 11.05 4.2K
14:28 11.05 11.05 11.04 11.04 16.0K
14:29 11.04 11.04 11.03 11.03 10.2K
14:30 11.03 11.03 11.03 11.03 0.9K
14:31 11.04 11.06 11.04 11.06 3.7K
14:32 11.06 11.06 11.05 11.05 1.8K
14:33 11.06 11.06 11.05 11.05 7.9K
14:34 11.03 11.04 11.03 11.04 9.0K
14:35 11.04 11.06 11.04 11.06 21.4K
14:36 11.07 11.07 11.06 11.07 5.9K
14:37 11.07 11.07 11.06 11.06 3.7K
14:38 11.07 11.08 11.07 11.07 4.4K
14:39 11.06 11.07 11.06 11.07 0.9K
14:40 11.07 11.07 11.04 11.04 7.6K
14:41 11.06 11.06 11.05 11.05 2.5K
14:42 11.05 11.07 11.05 11.07 2.0K
14:43 11.08 11.08 11.08 11.08 3.6K
14:44 11.08 11.10 11.08 11.10 7.7K
14:45 11.10 11.10 11.09 11.10 3.9K
14:46 11.10 11.10 11.09 11.09 6.0K
14:47 11.09 11.09 11.08 11.08 4.3K
14:48 11.08 11.09 11.08 11.08 12.5K
14:49 11.08 11.09 11.08 11.08 1.1K
14:50 11.08 11.09 11.08 11.08 3.7K
14:51 11.08 11.08 11.07 11.08 4.8K
14:52 11.08 11.10 11.08 11.10 4.8K
14:53 11.10 11.10 11.10 11.10 0.6K
14:54 11.10 11.10 11.10 11.10 1.7K
14:55 11.10 11.10 11.09 11.10 1.7K
14:56 11.10 11.11 11.10 11.11 16.7K
14:57 11.12 11.12 11.12 11.12 6.8K
14:58 11.12 11.12 11.11 11.12 12.1K
14:59 11.13 11.13 11.13 11.13 3.7K
15:00 11.13 11.13 11.12 11.12 1.7K
15:01 11.13 11.15 11.13 11.15 5.6K
15:02 11.15 11.16 11.15 11.16 8.2K
15:03 11.16 11.17 11.16 11.17 7.4K
15:04 11.17 11.18 11.15 11.15 28.1K
15:05 11.14 11.16 11.14 11.14 12.9K
15:06 11.14 11.14 11.13 11.13 4.9K
15:07 11.15 11.15 11.14 11.14 6.5K
15:08 11.14 11.15 11.14 11.15 3.6K
15:09 11.14 11.15 11.14 11.15 4.5K
15:10 11.14 11.14 11.14 11.14 12.4K
15:11 11.14 11.14 11.12 11.12 13.0K
15:12 11.12 11.13 11.12 11.13 5.3K
15:13 11.13 11.13 11.11 11.11 6.4K
15:14 11.11 11.12 11.11 11.12 4.6K
15:15 11.12 11.12 11.11 11.11 3.6K
15:16 11.11 11.11 11.08 11.08 17.9K
15:17 11.08 11.09 11.08 11.09 2.7K
15:18 11.09 11.09 11.08 11.08 6.0K
15:19 11.08 11.09 11.08 11.09 2.6K
15:20 11.09 11.09 11.09 11.09 8.4K
15:21 11.08 11.08 11.08 11.08 5.8K
15:22 11.08 11.08 11.08 11.08 1.2K
15:23 11.08 11.08 11.07 11.07 4.3K
15:24 11.08 11.08 11.08 11.08 2.5K
15:25 11.07 11.09 11.07 11.09 12.0K
15:26 11.08 11.11 11.08 11.11 11.6K
15:27 11.11 11.12 11.11 11.11 4.5K
15:28 11.11 11.11 11.10 11.10 1.7K
15:29 11.10 11.10 11.09 11.09 6.6K
15:30 11.09 11.09 11.09 11.09 4.0K
15:31 11.09 11.09 11.09 11.09 2.9K
15:32 11.07 11.08 11.07 11.08 7.5K
15:33 11.08 11.08 11.08 11.08 3.0K
15:34 11.08 11.08 11.07 11.07 6.4K
15:35 11.07 11.08 11.07 11.07 7.9K
15:36 11.07 11.07 11.07 11.07 6.8K
15:37 11.07 11.07 11.06 11.07 4.1K
15:38 11.07 11.07 11.06 11.06 3.3K
15:39 11.06 11.06 11.05 11.05 5.1K
15:40 11.06 11.06 11.06 11.06 6.7K
15:41 11.06 11.06 11.05 11.06 3.2K
15:42 11.06 11.06 11.04 11.04 26.8K
15:43 11.03 11.04 11.03 11.04 4.8K
15:44 11.04 11.04 11.03 11.04 4.9K
15:45 11.04 11.04 11.01 11.02 23.1K
15:46 11.02 11.04 11.02 11.03 6.9K
15:47 11.04 11.04 11.01 11.01 12.8K
15:48 11.02 11.03 11.02 11.02 24.6K
15:49 11.03 11.03 11.01 11.02 30.0K
15:50 11.02 11.02 11.01 11.02 4.2K
15:51 11.01 11.01 10.99 10.99 20.8K
15:52 11.00 11.01 11.00 11.01 15.7K
15:53 11.01 11.01 10.99 10.99 16.9K
15:54 10.99 11.00 10.99 10.99 42.0K
15:55 10.98 10.98 10.96 10.96 28.6K
15:56 10.98 10.98 10.95 10.97 50.7K
15:57 10.97 10.97 10.95 10.95 25.2K
15:58 10.95 10.98 10.95 10.97 49.1K
15:59 10.98 10.99 10.97 10.99 79.7K
16:00 11.01 11.14 10.99 11.01 737.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available