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 11.05 11.17 10.96 11.10 193.8K
09:32 11.15 11.26 11.15 11.23 44.0K
09:33 11.18 11.28 11.18 11.28 29.0K
09:34 11.31 11.41 11.31 11.41 49.3K
09:35 11.45 11.47 11.41 11.41 87.4K
09:36 11.45 11.48 11.43 11.47 45.6K
09:37 11.51 11.51 11.39 11.39 80.8K
09:38 11.38 11.38 11.33 11.33 28.2K
09:39 11.33 11.33 11.27 11.31 15.2K
09:40 11.35 11.36 11.31 11.31 12.5K
09:41 11.31 11.31 11.25 11.25 12.8K
09:42 11.29 11.31 11.28 11.31 32.4K
09:43 11.31 11.31 11.26 11.26 20.2K
09:44 11.22 11.24 11.22 11.22 19.4K
09:45 11.20 11.20 11.17 11.17 23.8K
09:46 11.16 11.18 11.15 11.15 12.8K
09:47 11.16 11.18 11.16 11.16 21.1K
09:48 11.15 11.15 11.12 11.12 23.7K
09:49 11.12 11.14 11.12 11.13 7.7K
09:50 11.16 11.16 11.12 11.14 47.3K
09:51 11.12 11.12 11.04 11.04 48.3K
09:52 11.04 11.05 10.95 10.95 146.4K
09:53 10.92 10.95 10.90 10.95 36.2K
09:54 10.94 10.99 10.94 10.95 39.5K
09:55 10.96 10.99 10.96 10.99 5.7K
09:56 10.97 11.01 10.97 11.01 21.7K
09:57 11.01 11.02 10.99 10.99 45.2K
09:58 11.00 11.05 10.99 11.03 10.3K
09:59 11.02 11.04 11.01 11.04 18.5K
10:00 11.02 11.02 11.00 11.02 19.9K
10:01 10.95 10.99 10.95 10.99 45.3K
10:02 10.96 11.00 10.96 11.00 18.3K
10:03 10.98 10.98 10.93 10.94 18.1K
10:04 10.94 10.94 10.91 10.93 29.1K
10:05 10.94 10.94 10.91 10.92 18.9K
10:06 10.92 10.94 10.87 10.87 46.6K
10:07 10.87 10.87 10.82 10.83 32.5K
10:08 10.81 10.81 10.75 10.76 64.0K
10:09 10.76 10.76 10.73 10.75 39.4K
10:10 10.75 10.79 10.74 10.79 41.1K
10:11 10.81 10.82 10.78 10.80 21.7K
10:12 10.81 10.86 10.81 10.86 18.8K
10:13 10.84 10.85 10.83 10.85 17.4K
10:14 10.83 10.85 10.82 10.82 14.8K
10:15 10.83 10.85 10.83 10.84 15.7K
10:16 10.84 10.87 10.84 10.87 7.4K
10:17 10.86 10.89 10.86 10.88 12.0K
10:18 10.89 10.89 10.85 10.85 151.4K
10:19 10.85 10.87 10.85 10.87 5.6K
10:20 10.86 10.87 10.86 10.86 4.2K
10:21 10.86 10.87 10.86 10.86 11.7K
10:22 10.86 10.86 10.85 10.85 5.4K
10:23 10.85 10.85 10.85 10.85 7.0K
10:24 10.85 10.85 10.79 10.80 20.0K
10:25 10.79 10.79 10.78 10.78 4.9K
10:26 10.76 10.76 10.73 10.73 20.0K
10:27 10.74 10.77 10.74 10.77 10.1K
10:28 10.78 10.81 10.78 10.81 16.8K
10:29 10.79 10.79 10.78 10.78 13.7K
10:30 10.79 10.82 10.78 10.82 9.6K
10:31 10.82 10.82 10.79 10.79 11.1K
10:32 10.79 10.79 10.78 10.78 19.7K
10:33 10.77 10.81 10.77 10.81 14.9K
10:34 10.81 10.82 10.81 10.81 19.4K
10:35 10.82 10.82 10.80 10.80 56.9K
10:36 10.80 10.84 10.80 10.83 9.0K
10:37 10.82 10.85 10.82 10.85 11.9K
10:38 10.85 10.87 10.85 10.85 17.2K
10:39 10.86 10.86 10.83 10.83 20.6K
10:40 10.83 10.84 10.82 10.84 14.1K
10:41 10.84 10.84 10.83 10.84 16.6K
10:42 10.84 10.84 10.82 10.83 4.4K
10:43 10.83 10.84 10.81 10.81 5.8K
10:44 10.82 10.84 10.81 10.84 14.3K
10:45 10.84 10.86 10.84 10.86 7.4K
10:46 10.85 10.85 10.84 10.84 5.7K
10:47 10.84 10.84 10.82 10.83 12.3K
10:48 10.83 10.86 10.83 10.85 11.9K
10:49 10.85 10.86 10.84 10.86 4.4K
10:50 10.85 10.85 10.84 10.84 4.8K
10:51 10.82 10.84 10.81 10.83 14.3K
10:52 10.83 10.85 10.82 10.85 4.7K
10:53 10.86 10.89 10.86 10.86 4.7K
10:54 10.86 10.88 10.86 10.88 7.1K
10:55 10.88 10.88 10.87 10.88 13.9K
10:56 10.87 10.88 10.87 10.88 10.6K
10:57 10.87 10.90 10.87 10.90 17.0K
10:58 10.90 10.91 10.90 10.90 14.2K
10:59 10.90 10.90 10.90 10.90 1.4K
11:00 10.91 10.92 10.91 10.92 16.1K
11:01 10.92 10.93 10.91 10.93 8.5K
11:02 10.94 10.94 10.94 10.94 32.0K
11:03 10.94 10.94 10.94 10.94 10.3K
11:04 10.92 10.92 10.92 10.92 6.4K
11:05 10.95 10.95 10.91 10.91 9.2K
11:06 10.91 10.93 10.91 10.93 7.2K
11:07 10.92 10.92 10.91 10.91 5.2K
11:08 10.90 10.91 10.90 10.91 6.3K
11:09 10.91 10.92 10.89 10.89 8.6K
11:10 10.90 10.92 10.90 10.91 7.6K
11:11 10.91 10.91 10.90 10.91 6.8K
11:12 10.92 10.94 10.92 10.92 15.0K
11:13 10.92 10.92 10.91 10.92 3.7K
11:14 10.91 10.92 10.91 10.92 15.8K
11:15 10.92 10.92 10.88 10.88 18.6K
11:16 10.89 10.92 10.89 10.92 9.7K
11:17 10.92 10.95 10.92 10.95 4.9K
11:18 10.95 10.95 10.91 10.91 5.9K
11:19 10.91 10.92 10.91 10.92 7.6K
11:20 10.91 10.92 10.91 10.92 4.7K
11:21 10.92 10.93 10.90 10.90 6.2K
11:22 10.89 10.90 10.89 10.90 6.3K
11:23 10.90 10.92 10.90 10.92 2.4K
11:24 10.92 10.93 10.92 10.92 8.9K
11:25 10.93 10.93 10.93 10.93 3.3K
11:26 10.93 10.94 10.93 10.94 2.7K
11:27 10.94 10.94 10.91 10.91 7.9K
11:28 10.91 10.92 10.91 10.91 2.0K
11:29 10.91 10.91 10.90 10.90 4.7K
11:30 10.90 10.90 10.89 10.90 5.4K
11:31 10.90 10.92 10.90 10.92 6.8K
11:32 10.90 10.90 10.89 10.90 3.2K
11:33 10.91 10.92 10.91 10.92 4.4K
11:34 10.93 10.93 10.91 10.91 1.4K
11:35 10.90 10.90 10.89 10.90 3.8K
11:36 10.91 10.92 10.89 10.89 6.3K
11:37 10.91 10.92 10.91 10.92 1.8K
11:38 10.93 10.94 10.93 10.94 8.5K
11:39 10.93 10.93 10.91 10.92 7.6K
11:40 10.92 10.94 10.92 10.93 5.9K
11:41 10.93 10.93 10.93 10.93 2.9K
11:42 10.93 10.94 10.92 10.92 2.0K
11:43 10.93 10.93 10.89 10.92 12.5K
11:44 10.92 10.92 10.91 10.91 2.4K
11:45 10.91 10.92 10.88 10.88 10.2K
11:46 10.88 10.91 10.88 10.91 5.5K
11:47 10.89 10.92 10.89 10.92 3.5K
11:48 10.92 10.92 10.91 10.92 1.9K
11:49 10.92 10.92 10.91 10.91 3.9K
11:50 10.90 10.90 10.89 10.89 10.6K
11:51 10.90 10.90 10.88 10.89 9.0K
11:52 10.89 10.89 10.88 10.88 1.9K
11:53 10.88 10.88 10.86 10.86 3.8K
11:54 10.86 10.89 10.86 10.89 7.6K
11:55 10.90 10.91 10.89 10.91 2.8K
11:56 10.91 10.91 10.88 10.88 3.0K
11:57 10.89 10.89 10.87 10.87 3.2K
11:58 10.87 10.88 10.86 10.86 4.2K
11:59 10.86 10.87 10.84 10.84 7.2K
12:00 10.84 10.84 10.84 10.84 2.2K
12:01 10.84 10.86 10.84 10.86 4.3K
12:02 10.87 10.87 10.86 10.86 5.4K
12:03 10.87 10.87 10.86 10.86 5.2K
12:04 10.86 10.86 10.85 10.86 4.6K
12:05 10.86 10.87 10.86 10.87 2.4K
12:06 10.87 10.87 10.85 10.85 5.9K
12:07 10.85 10.85 10.85 10.85 2.4K
12:08 10.85 10.85 10.83 10.84 7.0K
12:09 10.84 10.84 10.83 10.84 1.4K
12:10 10.84 10.84 10.83 10.83 3.0K
12:11 10.83 10.83 10.82 10.82 5.3K
12:12 10.82 10.82 10.82 10.82 14.4K
12:13 10.82 10.83 10.82 10.83 1.4K
12:14 10.83 10.84 10.83 10.83 7.8K
12:15 10.83 10.83 10.82 10.82 4.1K
12:16 10.83 10.86 10.83 10.86 7.5K
12:17 10.86 10.86 10.85 10.85 17.4K
12:18 10.85 10.87 10.85 10.87 7.1K
12:19 10.86 10.89 10.86 10.89 7.3K
12:20 10.89 10.89 10.88 10.89 34.8K
12:21 10.88 10.89 10.84 10.84 17.4K
12:22 10.84 10.85 10.84 10.85 0.9K
12:23 10.85 10.86 10.85 10.86 1.6K
12:24 10.86 10.86 10.86 10.86 2.2K
12:25 10.84 10.86 10.84 10.86 5.0K
12:26 10.86 10.86 10.86 10.86 0.2K
12:27 10.85 10.86 10.85 10.86 2.8K
12:28 10.87 10.87 10.87 10.87 4.3K
12:29 10.87 10.88 10.86 10.86 9.0K
12:30 10.86 10.86 10.86 10.86 1.2K
12:31 10.86 10.87 10.86 10.87 2.1K
12:32 10.87 10.89 10.87 10.89 3.2K
12:33 10.89 10.89 10.88 10.88 5.9K
12:34 10.88 10.88 10.86 10.86 4.3K
12:35 10.86 10.87 10.86 10.86 1.2K
12:36 10.87 10.87 10.86 10.86 5.0K
12:37 10.86 10.87 10.86 10.87 11.6K
12:38 10.87 10.87 10.86 10.86 8.8K
12:39 10.86 10.86 10.86 10.86 13.7K
12:40 10.87 10.88 10.87 10.87 7.3K
12:41 10.89 10.89 10.89 10.89 4.5K
12:42 10.88 10.88 10.87 10.88 5.8K
12:43 10.89 10.90 10.89 10.90 3.6K
12:44 10.90 10.90 10.90 10.90 2.5K
12:45 10.90 10.91 10.90 10.91 2.1K
12:46 10.91 10.92 10.91 10.92 4.0K
12:47 10.92 10.92 10.91 10.91 6.8K
12:48 10.91 10.92 10.91 10.91 5.5K
12:49 10.91 10.91 10.89 10.89 2.2K
12:50 10.90 10.91 10.90 10.90 4.1K
12:51 10.91 10.91 10.91 10.91 5.4K
12:52 10.91 10.91 10.90 10.90 0.5K
12:53 10.91 10.91 10.90 10.91 5.1K
12:54 10.91 10.91 10.91 10.91 2.6K
12:55 10.92 10.92 10.91 10.92 6.6K
12:56 10.93 10.93 10.92 10.92 29.7K
12:57 10.92 10.96 10.92 10.96 24.9K
12:58 10.95 10.97 10.95 10.97 12.2K
12:59 10.97 11.00 10.97 11.00 8.8K
13:00 11.01 11.01 11.00 11.00 11.0K
13:01 11.00 11.01 11.00 11.01 7.0K
13:02 11.01 11.02 11.01 11.02 10.0K
13:03 11.01 11.03 11.01 11.03 3.1K
13:04 11.02 11.03 11.02 11.03 7.3K
13:05 11.03 11.04 11.03 11.04 8.8K
13:06 11.04 11.05 11.03 11.03 5.8K
13:07 11.03 11.04 11.02 11.02 6.2K
13:08 11.02 11.02 11.00 11.00 5.9K
13:09 11.00 11.01 11.00 11.00 4.4K
13:10 11.01 11.01 11.00 11.00 3.2K
13:11 11.00 11.01 11.00 11.01 2.2K
13:12 11.00 11.00 10.99 10.99 6.7K
13:13 10.99 11.00 10.99 11.00 3.7K
13:14 10.99 10.99 10.99 10.99 1.4K
13:15 10.99 11.00 10.99 11.00 5.0K
13:16 10.98 10.99 10.98 10.99 1.9K
13:17 11.00 11.00 11.00 11.00 8.4K
13:18 11.00 11.00 11.00 11.00 26.3K
13:19 10.99 10.99 10.99 10.99 3.3K
13:20 10.99 10.99 10.98 10.98 0.8K
13:21 10.98 10.98 10.96 10.96 14.4K
13:22 10.96 10.96 10.96 10.96 10.0K
13:23 10.95 10.97 10.95 10.97 6.5K
13:24 10.97 10.97 10.97 10.97 5.2K
13:25 10.98 10.99 10.98 10.99 2.1K
13:26 10.99 10.99 10.97 10.98 3.2K
13:27 10.98 10.99 10.98 10.99 0.9K
13:28 10.99 10.99 10.99 10.99 1.2K
13:29 10.99 10.99 10.97 10.97 7.3K
13:30 10.98 10.98 10.97 10.97 6.8K
13:31 10.97 10.98 10.96 10.98 2.2K
13:32 10.98 10.98 10.97 10.97 1.7K
13:33 10.98 10.99 10.98 10.99 5.0K
13:34 10.99 11.00 10.99 10.99 6.3K
13:35 11.00 11.01 11.00 11.01 32.0K
13:36 11.01 11.02 11.01 11.01 9.0K
13:37 11.02 11.02 11.02 11.02 1.2K
13:38 11.02 11.04 11.02 11.03 10.6K
13:39 11.03 11.03 11.02 11.02 2.6K
13:40 11.02 11.03 11.02 11.03 2.0K
13:41 11.01 11.03 11.01 11.03 17.8K
13:42 11.04 11.04 11.03 11.03 4.1K
13:43 11.03 11.03 11.02 11.02 1.6K
13:44 11.02 11.04 11.02 11.04 2.7K
13:45 11.05 11.06 11.05 11.06 9.5K
13:46 11.05 11.06 11.05 11.06 2.2K
13:47 11.06 11.06 11.06 11.06 5.5K
13:48 11.06 11.07 11.06 11.06 2.2K
13:49 11.06 11.08 11.06 11.08 20.4K
13:50 11.08 11.08 11.08 11.08 4.9K
13:51 11.09 11.10 11.09 11.10 8.5K
13:52 11.10 11.10 11.07 11.07 4.2K
13:53 11.07 11.07 11.06 11.06 6.9K
13:54 11.05 11.08 11.05 11.07 4.4K
13:55 11.07 11.08 11.07 11.07 6.5K
13:56 11.08 11.09 11.08 11.08 9.7K
13:57 11.09 11.09 11.05 11.05 23.2K
13:58 11.05 11.08 11.05 11.08 27.4K
13:59 11.07 11.07 11.07 11.07 3.6K
14:00 11.07 11.07 11.07 11.07 3.0K
14:01 11.06 11.10 11.06 11.10 14.3K
14:02 11.10 11.10 11.09 11.10 3.7K
14:03 11.09 11.10 11.09 11.09 6.5K
14:04 11.07 11.07 11.06 11.06 8.6K
14:05 11.07 11.07 11.06 11.07 3.5K
14:06 11.05 11.06 11.04 11.05 7.8K
14:07 11.06 11.06 11.06 11.06 13.2K
14:08 11.06 11.06 11.05 11.05 1.3K
14:09 11.05 11.05 11.04 11.05 8.8K
14:10 11.05 11.06 11.05 11.05 4.6K
14:11 11.05 11.07 11.05 11.07 2.7K
14:12 11.07 11.07 11.06 11.07 6.7K
14:13 11.07 11.07 11.05 11.05 2.9K
14:14 11.05 11.05 11.05 11.05 1.7K
14:15 11.05 11.07 11.05 11.06 5.3K
14:16 11.06 11.06 11.04 11.04 2.6K
14:17 11.04 11.04 11.03 11.03 0.8K
14:18 11.04 11.05 11.04 11.04 4.0K
14:19 11.04 11.04 11.02 11.03 5.2K
14:20 11.03 11.03 11.02 11.02 0.8K
14:21 11.03 11.03 11.03 11.03 2.3K
14:22 11.03 11.03 11.01 11.01 6.6K
14:23 11.00 11.01 10.99 10.99 6.9K
14:24 10.99 11.04 10.99 11.04 9.4K
14:25 11.04 11.04 11.03 11.03 10.9K
14:26 11.03 11.03 11.00 11.00 18.4K
14:27 11.00 11.01 11.00 11.01 1.4K
14:28 11.01 11.01 11.00 11.01 2.0K
14:29 11.02 11.03 11.02 11.03 4.2K
14:30 11.04 11.04 11.03 11.03 5.8K
14:31 11.03 11.05 11.03 11.05 14.8K
14:32 11.05 11.06 11.05 11.06 5.7K
14:33 11.05 11.05 11.04 11.04 13.4K
14:34 11.04 11.05 11.03 11.04 3.8K
14:35 11.04 11.04 11.04 11.04 8.9K
14:36 11.04 11.04 11.03 11.03 3.5K
14:37 11.03 11.03 11.01 11.01 6.4K
14:38 11.01 11.01 11.01 11.01 1.5K
14:39 11.01 11.03 11.01 11.03 5.5K
14:40 11.03 11.04 11.02 11.03 5.7K
14:41 11.03 11.03 11.01 11.01 6.5K
14:42 11.01 11.01 11.00 11.00 2.9K
14:43 11.00 11.02 11.00 11.02 3.9K
14:44 11.02 11.02 11.01 11.02 3.7K
14:45 11.03 11.03 11.02 11.02 6.8K
14:46 11.02 11.02 11.01 11.01 4.5K
14:47 11.01 11.02 11.01 11.02 6.3K
14:48 11.00 11.00 10.99 10.99 5.0K
14:49 10.99 10.99 10.98 10.98 3.2K
14:50 10.98 10.99 10.98 10.99 2.7K
14:51 10.98 10.98 10.97 10.97 10.7K
14:52 10.96 10.96 10.95 10.95 15.4K
14:53 10.95 10.97 10.95 10.96 6.6K
14:54 10.95 10.95 10.95 10.95 6.1K
14:55 10.96 10.96 10.94 10.96 7.9K
14:56 10.95 10.95 10.93 10.93 13.8K
14:57 10.94 10.95 10.94 10.95 6.1K
14:58 10.96 10.97 10.96 10.97 20.7K
14:59 10.97 10.97 10.96 10.96 9.1K
15:00 10.96 10.96 10.96 10.96 5.2K
15:01 10.96 11.00 10.96 10.99 8.7K
15:02 10.99 11.00 10.99 11.00 2.3K
15:03 11.00 11.00 11.00 11.00 4.6K
15:04 10.99 11.02 10.99 11.02 6.0K
15:05 11.02 11.03 11.02 11.02 2.8K
15:06 11.02 11.02 11.01 11.01 2.7K
15:07 11.02 11.04 11.01 11.04 4.5K
15:08 11.04 11.04 11.02 11.02 4.5K
15:09 11.04 11.04 11.03 11.03 2.3K
15:10 11.03 11.03 11.01 11.01 2.9K
15:11 11.01 11.01 11.01 11.01 6.2K
15:12 11.01 11.02 11.01 11.02 3.9K
15:13 11.02 11.02 11.02 11.02 1.9K
15:14 11.02 11.02 11.01 11.02 1.7K
15:15 11.02 11.03 11.01 11.03 3.9K
15:16 11.03 11.03 11.03 11.03 1.4K
15:17 11.03 11.03 11.02 11.02 6.7K
15:18 11.02 11.02 11.02 11.02 10.1K
15:19 11.02 11.03 11.02 11.03 4.4K
15:20 11.03 11.03 11.03 11.03 0.8K
15:21 11.03 11.04 11.03 11.04 4.7K
15:22 11.04 11.07 11.04 11.05 13.2K
15:23 11.05 11.05 11.04 11.04 0.8K
15:24 11.04 11.05 11.04 11.05 3.1K
15:25 11.04 11.05 11.04 11.05 2.3K
15:26 11.05 11.05 11.05 11.05 2.4K
15:27 11.05 11.05 11.04 11.05 14.2K
15:28 11.05 11.05 11.05 11.05 5.1K
15:29 11.05 11.06 11.05 11.06 2.5K
15:30 11.06 11.07 11.05 11.07 15.1K
15:31 11.08 11.09 11.08 11.09 15.4K
15:32 11.10 11.10 11.09 11.10 12.3K
15:33 11.09 11.10 11.09 11.10 15.2K
15:34 11.10 11.11 11.10 11.11 4.9K
15:35 11.10 11.11 11.09 11.10 7.0K
15:36 11.10 11.10 11.10 11.10 3.1K
15:37 11.10 11.11 11.10 11.11 5.6K
15:38 11.11 11.12 11.11 11.12 6.1K
15:39 11.12 11.12 11.11 11.12 15.2K
15:40 11.12 11.12 11.12 11.12 13.5K
15:41 11.12 11.12 11.11 11.12 11.3K
15:42 11.11 11.13 11.11 11.12 6.8K
15:43 11.13 11.13 11.12 11.12 10.7K
15:44 11.12 11.13 11.12 11.13 4.1K
15:45 11.13 11.13 11.11 11.12 25.8K
15:46 11.12 11.13 11.12 11.12 16.7K
15:47 11.12 11.12 11.12 11.12 4.1K
15:48 11.12 11.12 11.09 11.09 24.5K
15:49 11.09 11.10 11.08 11.08 17.1K
15:50 11.08 11.09 11.08 11.09 18.1K
15:51 11.08 11.09 11.07 11.09 16.1K
15:52 11.08 11.11 11.08 11.11 22.4K
15:53 11.10 11.12 11.10 11.12 23.6K
15:54 11.12 11.12 11.10 11.10 18.9K
15:55 11.10 11.10 11.06 11.06 22.7K
15:56 11.05 11.05 11.03 11.05 45.7K
15:57 11.06 11.07 11.06 11.07 17.1K
15:58 11.07 11.07 11.07 11.07 37.9K
15:59 11.07 11.09 11.07 11.08 40.8K
16:00 11.08 11.12 11.05 11.06 332.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available