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 10.97 11.20 10.84 11.05 491.5K
09:32 11.07 11.07 11.03 11.04 12.1K
09:33 11.02 11.10 11.02 11.10 51.3K
09:34 11.10 11.12 11.07 11.11 23.6K
09:35 11.15 11.15 11.10 11.13 11.5K
09:36 11.13 11.22 11.11 11.22 27.5K
09:37 11.27 11.28 11.23 11.23 106.3K
09:38 11.21 11.26 11.21 11.26 32.7K
09:39 11.28 11.33 11.28 11.31 40.5K
09:40 11.29 11.35 11.28 11.30 62.7K
09:41 11.28 11.28 11.22 11.22 30.8K
09:42 11.22 11.23 11.21 11.23 19.9K
09:43 11.24 11.25 11.22 11.25 12.0K
09:44 11.28 11.29 11.27 11.29 24.7K
09:45 11.29 11.29 11.26 11.26 17.4K
09:46 11.27 11.30 11.27 11.27 22.0K
09:47 11.31 11.31 11.27 11.29 7.9K
09:48 11.28 11.28 11.23 11.23 22.4K
09:49 11.21 11.28 11.21 11.28 14.8K
09:50 11.30 11.43 11.29 11.43 41.1K
09:51 11.43 11.52 11.43 11.50 254.8K
09:52 11.48 11.48 11.36 11.36 61.3K
09:53 11.39 11.43 11.35 11.37 29.0K
09:54 11.37 11.37 11.33 11.34 19.4K
09:55 11.34 11.38 11.33 11.38 53.4K
09:56 11.37 11.39 11.36 11.36 25.0K
09:57 11.35 11.35 11.27 11.32 38.3K
09:58 11.25 11.27 11.24 11.25 43.9K
09:59 11.28 11.28 11.26 11.26 4.2K
10:00 11.29 11.34 11.29 11.34 11.3K
10:01 11.36 11.36 11.31 11.36 19.1K
10:02 11.36 11.36 11.31 11.31 8.1K
10:03 11.27 11.28 11.23 11.28 36.0K
10:04 11.25 11.30 11.25 11.30 34.9K
10:05 11.33 11.34 11.29 11.29 10.1K
10:06 11.30 11.32 11.29 11.29 9.1K
10:07 11.30 11.32 11.29 11.32 9.8K
10:08 11.29 11.33 11.28 11.29 10.5K
10:09 11.29 11.30 11.29 11.30 3.9K
10:10 11.31 11.37 11.31 11.37 12.4K
10:11 11.36 11.38 11.35 11.38 16.2K
10:12 11.40 11.40 11.34 11.34 16.1K
10:13 11.35 11.37 11.34 11.37 15.3K
10:14 11.35 11.39 11.34 11.39 12.5K
10:15 11.37 11.37 11.34 11.34 21.2K
10:16 11.35 11.35 11.32 11.32 8.0K
10:17 11.35 11.36 11.33 11.33 14.7K
10:18 11.36 11.39 11.36 11.38 8.4K
10:19 11.33 11.33 11.31 11.32 17.3K
10:20 11.32 11.32 11.31 11.32 6.5K
10:21 11.32 11.34 11.32 11.34 4.6K
10:22 11.35 11.38 11.35 11.37 13.5K
10:23 11.37 11.38 11.35 11.35 5.7K
10:24 11.34 11.36 11.32 11.36 12.9K
10:25 11.36 11.38 11.35 11.38 13.7K
10:26 11.38 11.38 11.32 11.32 11.9K
10:27 11.32 11.34 11.32 11.34 7.3K
10:28 11.34 11.36 11.32 11.35 4.9K
10:29 11.33 11.33 11.32 11.32 25.2K
10:30 11.30 11.31 11.29 11.30 20.6K
10:31 11.31 11.31 11.30 11.30 12.2K
10:32 11.31 11.35 11.31 11.35 8.8K
10:33 11.33 11.36 11.32 11.36 11.5K
10:34 11.36 11.37 11.35 11.35 8.3K
10:35 11.34 11.35 11.33 11.34 4.2K
10:36 11.33 11.33 11.31 11.32 11.2K
10:37 11.32 11.34 11.32 11.34 5.8K
10:38 11.37 11.37 11.35 11.35 3.8K
10:39 11.37 11.37 11.34 11.36 11.5K
10:40 11.35 11.35 11.31 11.32 15.1K
10:41 11.32 11.37 11.32 11.36 7.8K
10:42 11.36 11.36 11.35 11.36 6.4K
10:43 11.36 11.41 11.36 11.41 32.9K
10:44 11.42 11.43 11.42 11.42 12.3K
10:45 11.42 11.43 11.41 11.41 34.8K
10:46 11.40 11.40 11.38 11.39 5.1K
10:47 11.40 11.41 11.40 11.41 6.4K
10:48 11.42 11.46 11.42 11.44 43.3K
10:49 11.43 11.49 11.43 11.49 12.8K
10:50 11.53 11.53 11.50 11.51 50.4K
10:51 11.51 11.51 11.49 11.50 19.8K
10:52 11.49 11.49 11.47 11.49 33.0K
10:53 11.49 11.49 11.48 11.49 18.5K
10:54 11.50 11.51 11.50 11.51 35.0K
10:55 11.51 11.53 11.51 11.53 17.3K
10:56 11.48 11.48 11.45 11.46 16.1K
10:57 11.47 11.53 11.47 11.53 105.6K
10:58 11.52 11.52 11.51 11.52 12.7K
10:59 11.52 11.57 11.52 11.57 22.7K
11:00 11.56 11.56 11.54 11.55 8.9K
11:01 11.55 11.61 11.55 11.61 35.1K
11:02 11.63 11.64 11.61 11.64 39.2K
11:03 11.65 11.66 11.64 11.64 32.9K
11:04 11.63 11.64 11.61 11.64 24.7K
11:05 11.64 11.64 11.59 11.59 21.9K
11:06 11.59 11.59 11.58 11.59 12.9K
11:07 11.55 11.57 11.53 11.57 28.2K
11:08 11.58 11.61 11.57 11.61 18.4K
11:09 11.60 11.60 11.56 11.56 12.9K
11:10 11.56 11.57 11.55 11.57 5.1K
11:11 11.57 11.59 11.55 11.59 11.7K
11:12 11.59 11.59 11.53 11.53 11.9K
11:13 11.52 11.52 11.49 11.49 13.9K
11:14 11.50 11.57 11.50 11.57 99.5K
11:15 11.58 11.58 11.56 11.58 11.3K
11:16 11.56 11.56 11.52 11.52 28.0K
11:17 11.54 11.55 11.53 11.53 18.4K
11:18 11.54 11.54 11.51 11.51 5.7K
11:19 11.49 11.49 11.46 11.46 18.2K
11:20 11.45 11.47 11.45 11.47 6.3K
11:21 11.45 11.45 11.38 11.41 17.6K
11:22 11.38 11.40 11.38 11.38 17.2K
11:23 11.39 11.44 11.39 11.44 16.1K
11:24 11.45 11.47 11.44 11.47 17.5K
11:25 11.47 11.48 11.47 11.48 6.1K
11:26 11.48 11.51 11.48 11.51 9.1K
11:27 11.50 11.50 11.42 11.42 13.0K
11:28 11.42 11.42 11.40 11.41 5.9K
11:29 11.40 11.44 11.39 11.44 12.4K
11:30 11.45 11.46 11.44 11.46 5.3K
11:31 11.49 11.50 11.49 11.50 11.5K
11:32 11.50 11.52 11.50 11.52 17.4K
11:33 11.53 11.53 11.48 11.49 7.3K
11:34 11.49 11.49 11.48 11.48 9.5K
11:35 11.48 11.48 11.46 11.46 3.8K
11:36 11.44 11.44 11.41 11.43 18.2K
11:37 11.39 11.39 11.38 11.38 11.1K
11:38 11.38 11.41 11.38 11.40 5.0K
11:39 11.40 11.40 11.39 11.40 5.2K
11:40 11.40 11.42 11.40 11.41 4.0K
11:41 11.41 11.43 11.41 11.43 10.2K
11:42 11.43 11.43 11.42 11.43 2.0K
11:43 11.43 11.45 11.42 11.45 7.1K
11:44 11.45 11.48 11.45 11.48 8.6K
11:45 11.49 11.49 11.48 11.48 7.6K
11:46 11.48 11.48 11.47 11.47 7.9K
11:47 11.48 11.48 11.47 11.47 4.2K
11:48 11.47 11.47 11.47 11.47 24.9K
11:49 11.48 11.51 11.48 11.51 39.9K
11:50 11.51 11.51 11.51 11.51 13.3K
11:51 11.52 11.62 11.52 11.62 142.3K
11:52 11.61 11.64 11.61 11.61 25.6K
11:53 11.62 11.62 11.60 11.60 29.4K
11:54 11.62 11.62 11.61 11.62 13.2K
11:55 11.62 11.63 11.60 11.60 21.6K
11:56 11.60 11.60 11.57 11.57 14.2K
11:57 11.71 11.71 11.64 11.64 251.7K
11:58 11.64 11.72 11.64 11.72 90.4K
11:59 11.77 11.84 11.77 11.84 155.8K
12:00 11.84 11.88 11.83 11.85 252.0K
12:01 11.90 11.93 11.83 11.87 187.4K
12:02 11.83 11.83 11.77 11.82 101.2K
12:03 11.84 11.85 11.81 11.84 42.7K
12:04 11.83 11.85 11.82 11.85 37.9K
12:05 11.92 11.92 11.89 11.90 65.2K
12:06 11.89 11.89 11.85 11.86 65.5K
12:07 11.86 11.86 11.83 11.83 39.1K
12:08 11.85 11.88 11.84 11.88 28.6K
12:09 11.89 11.89 11.86 11.87 24.3K
12:10 11.91 11.91 11.89 11.90 24.4K
12:11 11.89 11.92 11.88 11.89 25.0K
12:12 11.88 11.88 11.86 11.88 16.6K
12:13 11.87 11.87 11.87 11.87 8.1K
12:14 11.87 11.90 11.87 11.88 19.0K
12:15 11.89 12.00 11.88 11.99 402.2K
12:16 11.97 12.00 11.97 12.00 221.6K
12:17 12.00 12.00 11.96 11.96 59.6K
12:18 11.96 12.00 11.94 11.94 56.1K
12:19 11.93 11.93 11.85 11.87 100.8K
12:20 11.89 11.91 11.87 11.91 60.8K
12:21 11.90 11.92 11.89 11.91 18.3K
12:22 11.90 11.94 11.90 11.93 22.7K
12:23 11.93 11.97 11.92 11.97 19.2K
12:24 11.98 11.98 11.98 11.98 18.7K
12:25 11.99 11.99 11.96 11.98 100.5K
12:26 12.00 12.09 11.99 12.09 38.8K
12:27 12.09 12.10 12.09 12.09 20.9K
12:28 12.09 12.10 12.07 12.09 24.7K
12:29 12.08 12.09 12.03 12.04 53.5K
12:30 12.03 12.04 12.01 12.02 43.0K
12:31 12.01 12.01 11.96 11.96 30.6K
12:32 11.97 11.99 11.97 11.99 30.4K
12:33 11.99 11.99 11.96 11.96 25.4K
12:34 11.96 11.96 11.93 11.94 17.7K
12:35 11.96 11.96 11.92 11.92 24.5K
12:36 11.93 11.95 11.93 11.94 24.5K
12:37 11.97 11.97 11.93 11.93 32.1K
12:38 11.93 11.95 11.91 11.95 48.7K
12:39 11.97 11.99 11.97 11.97 13.2K
12:40 11.97 11.97 11.94 11.96 14.0K
12:41 11.96 12.00 11.95 12.00 12.4K
12:42 12.01 12.02 12.01 12.02 19.1K
12:43 12.03 12.03 12.00 12.00 15.4K
12:44 12.01 12.01 11.98 11.99 16.8K
12:45 11.98 11.99 11.97 11.99 8.2K
12:46 11.99 12.00 11.96 11.99 21.3K
12:47 12.00 12.03 12.00 12.01 27.9K
12:48 12.01 12.01 11.99 12.00 5.2K
12:49 12.01 12.04 12.01 12.04 6.6K
12:50 12.05 12.06 12.03 12.03 24.4K
12:51 12.03 12.04 12.02 12.04 19.4K
12:52 12.04 12.04 12.02 12.02 9.2K
12:53 12.01 12.01 11.99 11.99 15.9K
12:54 11.98 11.99 11.97 11.99 15.2K
12:55 11.99 12.01 11.98 12.01 33.1K
12:56 12.00 12.00 11.94 11.94 21.1K
12:57 11.93 11.95 11.93 11.94 41.7K
12:58 11.92 11.94 11.92 11.94 11.7K
12:59 11.92 11.94 11.92 11.94 11.7K
13:00 11.92 11.92 11.92 11.92 4.5K
13:01 11.95 11.97 11.94 11.97 27.3K
13:02 11.97 11.97 11.94 11.95 10.9K
13:03 11.95 11.96 11.94 11.95 8.7K
13:04 11.95 11.96 11.95 11.96 8.9K
13:05 11.96 11.96 11.93 11.93 11.5K
13:06 11.93 11.93 11.89 11.91 40.9K
13:07 11.92 11.93 11.91 11.92 8.9K
13:08 11.91 11.91 11.91 11.91 5.1K
13:09 11.89 11.92 11.89 11.92 20.4K
13:10 11.93 11.93 11.91 11.91 11.2K
13:11 11.91 11.92 11.89 11.89 10.7K
13:12 11.89 11.90 11.87 11.87 13.3K
13:13 11.88 11.91 11.88 11.91 13.1K
13:14 11.91 11.92 11.91 11.92 7.2K
13:15 11.93 11.93 11.91 11.92 19.3K
13:16 11.92 11.92 11.85 11.85 35.5K
13:17 11.86 11.86 11.85 11.85 8.6K
13:18 11.85 11.85 11.83 11.84 10.9K
13:19 11.83 11.86 11.83 11.86 9.7K
13:20 11.88 11.91 11.87 11.91 10.5K
13:21 11.92 11.92 11.91 11.91 10.3K
13:22 11.91 11.91 11.88 11.91 45.5K
13:23 11.88 11.89 11.88 11.89 5.8K
13:24 11.89 11.89 11.88 11.89 16.8K
13:25 11.90 11.90 11.89 11.90 10.8K
13:26 11.90 11.90 11.87 11.87 5.1K
13:27 11.88 11.89 11.87 11.88 19.4K
13:28 11.88 11.89 11.84 11.84 22.6K
13:29 11.85 11.87 11.85 11.87 15.3K
13:30 11.89 11.90 11.88 11.89 18.9K
13:31 11.89 11.89 11.89 11.89 12.9K
13:32 11.91 11.92 11.91 11.92 6.7K
13:33 11.93 11.93 11.91 11.93 16.9K
13:34 11.93 11.93 11.93 11.93 0.5K
13:35 11.94 11.94 11.91 11.91 12.4K
13:36 11.92 11.92 11.85 11.85 18.8K
13:37 11.84 11.84 11.83 11.84 12.3K
13:38 11.84 11.84 11.82 11.84 13.8K
13:39 11.82 11.86 11.82 11.86 10.3K
13:40 11.88 11.88 11.87 11.87 8.4K
13:41 11.87 11.88 11.86 11.88 3.6K
13:42 11.88 11.90 11.88 11.89 10.6K
13:43 11.89 11.90 11.88 11.89 6.5K
13:44 11.88 11.88 11.86 11.87 13.2K
13:45 11.87 11.87 11.86 11.87 4.8K
13:46 11.84 11.86 11.84 11.86 8.4K
13:47 11.86 11.86 11.85 11.86 8.5K
13:48 11.86 11.86 11.85 11.85 5.0K
13:49 11.85 11.87 11.85 11.87 6.6K
13:50 11.87 11.87 11.86 11.86 13.1K
13:51 11.86 11.87 11.86 11.86 7.5K
13:52 11.86 11.86 11.83 11.83 5.1K
13:53 11.83 11.83 11.81 11.81 9.9K
13:54 11.81 11.82 11.81 11.82 12.9K
13:55 11.82 11.83 11.82 11.82 3.4K
13:56 11.82 11.83 11.81 11.81 10.6K
13:57 11.81 11.81 11.76 11.77 29.8K
13:58 11.78 11.79 11.78 11.79 9.7K
13:59 11.79 11.81 11.78 11.81 14.0K
14:00 11.80 11.81 11.80 11.81 9.6K
14:01 11.81 11.84 11.81 11.84 17.1K
14:02 11.83 11.84 11.82 11.82 4.5K
14:03 11.82 11.84 11.82 11.84 6.7K
14:04 11.84 11.84 11.80 11.80 6.8K
14:05 11.81 11.82 11.81 11.82 7.4K
14:06 11.83 11.83 11.81 11.81 6.1K
14:07 11.81 11.82 11.80 11.82 3.7K
14:08 11.82 11.82 11.81 11.82 13.6K
14:09 11.82 11.83 11.82 11.83 15.0K
14:10 11.83 11.85 11.82 11.82 3.9K
14:11 11.83 11.83 11.82 11.82 14.3K
14:12 11.81 11.83 11.81 11.83 7.9K
14:13 11.83 11.83 11.81 11.81 3.9K
14:14 11.81 11.85 11.81 11.85 6.3K
14:15 11.86 11.87 11.82 11.82 12.7K
14:16 11.82 11.84 11.82 11.84 4.7K
14:17 11.85 11.85 11.82 11.82 4.3K
14:18 11.82 11.82 11.80 11.80 8.6K
14:19 11.81 11.82 11.81 11.82 4.6K
14:20 11.82 11.84 11.82 11.84 6.1K
14:21 11.84 11.84 11.83 11.84 2.6K
14:22 11.83 11.83 11.83 11.83 1.8K
14:23 11.84 11.84 11.82 11.83 19.6K
14:24 11.83 11.83 11.82 11.83 3.1K
14:25 11.86 11.86 11.84 11.84 7.4K
14:26 11.84 11.85 11.83 11.83 5.5K
14:27 11.84 11.84 11.83 11.84 4.7K
14:28 11.84 11.85 11.84 11.84 5.4K
14:29 11.84 11.84 11.83 11.83 9.5K
14:30 11.87 11.88 11.87 11.88 18.6K
14:31 11.90 11.90 11.89 11.90 27.6K
14:32 11.90 11.90 11.90 11.90 10.0K
14:33 11.90 11.90 11.89 11.89 5.7K
14:34 11.88 11.88 11.87 11.87 8.8K
14:35 11.88 11.89 11.88 11.89 43.2K
14:36 11.89 11.89 11.87 11.87 8.7K
14:37 11.85 11.85 11.83 11.85 13.2K
14:38 11.85 11.85 11.83 11.83 7.3K
14:39 11.83 11.84 11.81 11.83 10.3K
14:40 11.83 11.83 11.82 11.82 6.4K
14:41 11.83 11.83 11.82 11.83 5.3K
14:42 11.81 11.81 11.79 11.79 27.1K
14:43 11.79 11.79 11.76 11.77 11.7K
14:44 11.76 11.77 11.73 11.73 19.1K
14:45 11.75 11.77 11.75 11.76 31.7K
14:46 11.75 11.75 11.74 11.74 14.2K
14:47 11.75 11.76 11.75 11.76 30.4K
14:48 11.76 11.76 11.72 11.72 10.3K
14:49 11.72 11.72 11.71 11.71 6.0K
14:50 11.72 11.73 11.72 11.73 5.9K
14:51 11.73 11.75 11.73 11.73 31.6K
14:52 11.72 11.72 11.71 11.71 6.0K
14:53 11.70 11.71 11.70 11.71 33.9K
14:54 11.72 11.72 11.71 11.72 9.6K
14:55 11.73 11.74 11.73 11.74 3.0K
14:56 11.72 11.73 11.72 11.73 17.7K
14:57 11.73 11.74 11.73 11.74 2.8K
14:58 11.74 11.74 11.73 11.73 9.0K
14:59 11.73 11.75 11.73 11.75 5.0K
15:00 11.74 11.74 11.73 11.73 17.8K
15:01 11.73 11.73 11.71 11.71 9.9K
15:02 11.70 11.70 11.67 11.67 36.6K
15:03 11.67 11.67 11.67 11.67 6.2K
15:04 11.67 11.67 11.67 11.67 15.4K
15:05 11.66 11.66 11.64 11.65 20.1K
15:06 11.65 11.65 11.65 11.65 16.3K
15:07 11.64 11.68 11.64 11.67 44.0K
15:08 11.67 11.72 11.67 11.72 8.7K
15:09 11.73 11.76 11.73 11.76 25.8K
15:10 11.76 11.76 11.70 11.72 35.3K
15:11 11.71 11.72 11.71 11.71 12.8K
15:12 11.71 11.71 11.70 11.70 8.8K
15:13 11.71 11.72 11.71 11.72 9.3K
15:14 11.71 11.72 11.71 11.72 8.1K
15:15 11.72 11.74 11.70 11.71 14.3K
15:16 11.71 11.72 11.71 11.72 4.0K
15:17 11.73 11.73 11.73 11.73 3.9K
15:18 11.73 11.73 11.71 11.71 3.5K
15:19 11.72 11.72 11.70 11.70 6.9K
15:20 11.70 11.70 11.69 11.69 15.4K
15:21 11.69 11.69 11.64 11.64 22.0K
15:22 11.63 11.64 11.63 11.63 13.9K
15:23 11.63 11.63 11.62 11.63 5.2K
15:24 11.64 11.68 11.64 11.68 16.0K
15:25 11.68 11.71 11.68 11.71 22.8K
15:26 11.71 11.72 11.70 11.72 8.9K
15:27 11.72 11.72 11.71 11.71 4.8K
15:28 11.71 11.71 11.70 11.70 11.4K
15:29 11.70 11.70 11.70 11.70 7.7K
15:30 11.70 11.70 11.69 11.69 33.6K
15:31 11.69 11.70 11.69 11.69 9.8K
15:32 11.70 11.75 11.70 11.75 23.5K
15:33 11.72 11.72 11.68 11.69 24.1K
15:34 11.68 11.68 11.67 11.68 13.1K
15:35 11.69 11.69 11.66 11.66 22.6K
15:36 11.66 11.70 11.66 11.70 16.2K
15:37 11.70 11.70 11.69 11.69 8.7K
15:38 11.70 11.73 11.70 11.72 13.4K
15:39 11.72 11.72 11.70 11.70 5.4K
15:40 11.71 11.72 11.71 11.72 6.9K
15:41 11.72 11.72 11.72 11.72 3.1K
15:42 11.73 11.73 11.70 11.70 16.1K
15:43 11.70 11.70 11.63 11.63 141.8K
15:44 11.64 11.65 11.63 11.64 18.8K
15:45 11.64 11.64 11.64 11.64 3.6K
15:46 11.65 11.66 11.65 11.65 11.9K
15:47 11.66 11.66 11.65 11.65 27.7K
15:48 11.65 11.65 11.64 11.65 5.0K
15:49 11.65 11.65 11.63 11.63 32.0K
15:50 11.63 11.63 11.63 11.63 8.5K
15:51 11.62 11.63 11.62 11.63 13.4K
15:52 11.62 11.62 11.61 11.61 52.7K
15:53 11.60 11.61 11.60 11.61 16.6K
15:54 11.61 11.61 11.59 11.59 28.3K
15:55 11.60 11.63 11.60 11.63 35.7K
15:56 11.63 11.66 11.63 11.66 59.6K
15:57 11.66 11.68 11.66 11.68 42.9K
15:58 11.70 11.72 11.70 11.72 39.2K
15:59 11.71 11.73 11.71 11.73 100.4K
16:00 11.73 11.78 11.62 11.71 423.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available