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 12.07 12.15 11.86 12.01 513.6K
09:32 11.98 12.03 11.87 11.87 45.7K
09:33 11.87 11.87 11.74 11.76 114.5K
09:34 11.76 11.76 11.66 11.66 107.3K
09:35 11.67 11.67 11.59 11.59 50.0K
09:36 11.62 11.63 11.58 11.61 34.3K
09:37 11.56 11.57 11.45 11.45 110.5K
09:38 11.46 11.46 11.43 11.43 62.4K
09:39 11.42 11.46 11.42 11.45 28.3K
09:40 11.38 11.42 11.38 11.41 44.1K
09:41 11.41 11.55 11.41 11.55 46.5K
09:42 11.55 11.62 11.55 11.61 53.1K
09:43 11.61 11.72 11.61 11.72 78.3K
09:44 11.72 11.77 11.72 11.77 82.2K
09:45 11.72 11.77 11.72 11.76 42.5K
09:46 11.74 11.74 11.68 11.69 45.1K
09:47 11.66 11.68 11.65 11.65 21.5K
09:48 11.71 11.73 11.71 11.73 28.5K
09:49 11.73 11.73 11.70 11.72 19.6K
09:50 11.70 11.80 11.70 11.80 39.2K
09:51 11.82 11.82 11.79 11.79 68.9K
09:52 11.76 11.76 11.70 11.74 33.7K
09:53 11.76 11.76 11.68 11.72 31.8K
09:54 11.74 11.75 11.72 11.74 39.5K
09:55 11.75 11.77 11.74 11.74 29.9K
09:56 11.77 11.77 11.74 11.75 17.1K
09:57 11.78 11.81 11.78 11.79 22.2K
09:58 11.79 11.82 11.76 11.76 26.1K
09:59 11.78 11.78 11.74 11.75 37.0K
10:00 11.71 11.71 11.66 11.66 43.9K
10:01 11.71 11.77 11.71 11.76 28.4K
10:02 11.77 11.79 11.72 11.73 36.2K
10:03 11.75 11.75 11.70 11.70 69.3K
10:04 11.70 11.70 11.69 11.70 22.4K
10:05 11.71 11.74 11.70 11.73 32.9K
10:06 11.72 11.77 11.70 11.70 16.5K
10:07 11.69 11.69 11.65 11.65 40.4K
10:08 11.64 11.64 11.62 11.63 20.1K
10:09 11.65 11.65 11.64 11.65 12.9K
10:10 11.68 11.71 11.68 11.71 16.8K
10:11 11.69 11.72 11.69 11.70 19.5K
10:12 11.71 11.73 11.61 11.61 38.2K
10:13 11.64 11.68 11.63 11.65 25.5K
10:14 11.63 11.63 11.59 11.59 33.4K
10:15 11.58 11.63 11.58 11.63 27.0K
10:16 11.64 11.64 11.59 11.60 24.7K
10:17 11.60 11.63 11.58 11.63 16.6K
10:18 11.64 11.71 11.64 11.68 27.1K
10:19 11.67 11.69 11.67 11.69 18.1K
10:20 11.69 11.74 11.69 11.73 28.8K
10:21 11.73 11.73 11.70 11.71 22.4K
10:22 11.72 11.72 11.68 11.70 25.9K
10:23 11.68 11.74 11.68 11.73 16.4K
10:24 11.73 11.75 11.70 11.74 22.9K
10:25 11.71 11.71 11.68 11.69 10.4K
10:26 11.69 11.69 11.65 11.67 18.6K
10:27 11.68 11.69 11.67 11.68 16.4K
10:28 11.66 11.68 11.65 11.68 15.8K
10:29 11.67 11.67 11.64 11.65 34.8K
10:30 11.65 11.65 11.64 11.65 14.5K
10:31 11.69 11.71 11.68 11.71 36.8K
10:32 11.71 11.71 11.67 11.67 20.1K
10:33 11.69 11.69 11.66 11.66 19.7K
10:34 11.67 11.67 11.65 11.67 8.0K
10:35 11.67 11.67 11.60 11.63 97.5K
10:36 11.60 11.60 11.58 11.59 18.3K
10:37 11.61 11.62 11.60 11.62 9.1K
10:38 11.59 11.59 11.55 11.56 35.1K
10:39 11.56 11.56 11.54 11.56 19.9K
10:40 11.56 11.56 11.51 11.54 16.4K
10:41 11.53 11.54 11.52 11.52 18.8K
10:42 11.50 11.52 11.50 11.51 122.7K
10:43 11.53 11.59 11.53 11.59 68.5K
10:44 11.58 11.60 11.58 11.58 69.6K
10:45 11.59 11.60 11.55 11.55 28.9K
10:46 11.57 11.58 11.53 11.53 38.3K
10:47 11.54 11.58 11.54 11.55 25.0K
10:48 11.56 11.57 11.56 11.57 22.8K
10:49 11.56 11.64 11.56 11.62 18.0K
10:50 11.59 11.60 11.57 11.57 17.6K
10:51 11.58 11.59 11.58 11.59 8.6K
10:52 11.58 11.65 11.58 11.65 25.2K
10:53 11.63 11.74 11.63 11.74 86.1K
10:54 11.75 11.78 11.75 11.76 40.7K
10:55 11.74 11.74 11.67 11.67 14.5K
10:56 11.67 11.70 11.67 11.70 14.3K
10:57 11.67 11.67 11.64 11.64 26.6K
10:58 11.65 11.65 11.63 11.65 6.3K
10:59 11.65 11.70 11.65 11.69 10.0K
11:00 11.69 11.69 11.66 11.68 5.2K
11:01 11.71 11.73 11.71 11.71 16.4K
11:02 11.72 11.76 11.72 11.76 22.2K
11:03 11.77 11.82 11.77 11.82 40.1K
11:04 11.81 11.84 11.81 11.82 22.3K
11:05 11.80 11.83 11.80 11.80 12.8K
11:06 11.81 11.81 11.79 11.81 20.9K
11:07 11.80 11.82 11.80 11.80 16.7K
11:08 11.80 11.81 11.80 11.81 3.1K
11:09 11.81 11.81 11.76 11.76 4.8K
11:10 11.79 11.79 11.75 11.75 10.6K
11:11 11.75 11.76 11.74 11.74 3.7K
11:12 11.74 11.76 11.74 11.76 16.9K
11:13 11.77 11.78 11.76 11.77 5.9K
11:14 11.80 11.80 11.77 11.77 13.0K
11:15 11.77 11.81 11.77 11.79 4.7K
11:16 11.79 11.80 11.79 11.79 3.0K
11:17 11.77 11.84 11.77 11.84 11.1K
11:18 11.84 11.84 11.78 11.80 13.4K
11:19 11.80 11.81 11.79 11.79 5.2K
11:20 11.79 11.79 11.77 11.77 9.8K
11:21 11.80 11.84 11.78 11.84 8.1K
11:22 11.84 11.84 11.79 11.79 8.2K
11:23 11.79 11.80 11.76 11.80 7.2K
11:24 11.80 11.80 11.75 11.75 5.3K
11:25 11.75 11.80 11.75 11.80 16.3K
11:26 11.81 11.81 11.77 11.80 6.3K
11:27 11.80 11.80 11.77 11.77 5.2K
11:28 11.77 11.79 11.76 11.76 21.9K
11:29 11.76 11.78 11.76 11.77 4.1K
11:30 11.77 11.79 11.76 11.79 2.9K
11:31 11.79 11.85 11.78 11.84 17.4K
11:32 11.85 11.85 11.84 11.84 14.3K
11:33 11.86 11.86 11.82 11.82 5.9K
11:34 11.82 11.82 11.82 11.82 8.9K
11:35 11.82 11.83 11.82 11.83 1.6K
11:36 11.81 11.81 11.78 11.78 6.5K
11:37 11.78 11.84 11.78 11.83 2.2K
11:38 11.83 11.85 11.81 11.83 9.7K
11:39 11.83 11.85 11.82 11.82 4.6K
11:40 11.81 11.81 11.79 11.79 4.6K
11:41 11.79 11.79 11.78 11.79 4.2K
11:42 11.79 11.80 11.78 11.80 9.0K
11:43 11.80 11.80 11.78 11.80 6.5K
11:44 11.82 11.83 11.81 11.83 11.6K
11:45 11.82 11.84 11.82 11.84 5.7K
11:46 11.84 11.84 11.83 11.84 30.6K
11:47 11.83 11.83 11.80 11.80 9.2K
11:48 11.80 11.80 11.79 11.79 4.5K
11:49 11.80 11.85 11.80 11.84 14.0K
11:50 11.83 11.85 11.82 11.82 4.3K
11:51 11.83 11.87 11.83 11.84 21.1K
11:52 11.83 11.84 11.81 11.81 24.1K
11:53 11.84 11.87 11.84 11.86 37.0K
11:54 11.85 11.86 11.85 11.86 3.3K
11:55 11.86 11.86 11.86 11.86 38.0K
11:56 11.86 11.90 11.86 11.90 6.8K
11:57 11.92 11.92 11.90 11.90 32.9K
11:58 11.90 11.90 11.84 11.87 35.7K
11:59 11.87 11.89 11.87 11.87 9.2K
12:00 11.87 11.87 11.86 11.87 20.1K
12:01 11.93 11.94 11.90 11.91 59.9K
12:02 11.91 11.92 11.91 11.92 11.7K
12:03 11.94 11.96 11.93 11.95 8.8K
12:04 11.95 11.95 11.94 11.94 30.7K
12:05 11.92 11.99 11.91 11.99 79.0K
12:06 12.00 12.03 12.00 12.03 39.9K
12:07 11.98 11.99 11.97 11.98 18.0K
12:08 11.98 12.01 11.98 12.01 6.2K
12:09 11.98 11.98 11.92 11.93 26.0K
12:10 11.93 11.93 11.90 11.90 11.6K
12:11 11.90 11.91 11.89 11.91 12.0K
12:12 11.91 11.92 11.89 11.92 12.8K
12:13 11.93 11.93 11.92 11.92 6.2K
12:14 11.93 11.98 11.93 11.98 20.6K
12:15 11.97 12.01 11.97 11.99 11.5K
12:16 11.99 11.99 11.95 11.95 23.5K
12:17 11.94 11.95 11.92 11.92 34.4K
12:18 11.91 11.93 11.91 11.93 9.0K
12:19 11.93 11.93 11.93 11.93 3.7K
12:20 11.93 11.96 11.93 11.94 1.5K
12:21 11.95 11.95 11.93 11.94 5.2K
12:22 11.95 11.95 11.92 11.93 5.5K
12:23 11.93 11.93 11.90 11.90 3.7K
12:24 11.89 11.89 11.87 11.87 11.5K
12:25 11.87 11.89 11.87 11.87 10.0K
12:26 11.88 11.91 11.87 11.91 19.1K
12:27 11.90 11.90 11.86 11.89 29.9K
12:28 11.89 11.89 11.87 11.87 6.4K
12:29 11.87 11.91 11.87 11.90 40.3K
12:30 11.90 11.93 11.89 11.93 35.7K
12:31 11.90 11.90 11.86 11.86 11.1K
12:32 11.85 11.88 11.85 11.85 62.7K
12:33 11.85 11.90 11.85 11.90 65.0K
12:34 11.89 11.90 11.89 11.89 9.4K
12:35 11.88 11.88 11.87 11.87 8.9K
12:36 11.88 11.88 11.85 11.85 25.9K
12:37 11.86 11.88 11.86 11.86 18.8K
12:38 11.86 11.88 11.86 11.86 2.1K
12:39 11.86 11.86 11.80 11.80 39.6K
12:40 11.80 11.81 11.80 11.81 8.0K
12:41 11.81 11.83 11.81 11.81 16.6K
12:42 11.81 11.81 11.79 11.79 9.3K
12:43 11.80 11.80 11.79 11.79 6.9K
12:44 11.79 11.80 11.75 11.75 67.5K
12:45 11.76 11.76 11.73 11.73 5.8K
12:46 11.72 11.72 11.68 11.70 228.9K
12:47 11.71 11.71 11.70 11.70 14.3K
12:48 11.70 11.72 11.69 11.72 12.7K
12:49 11.71 11.72 11.71 11.72 9.6K
12:50 11.72 11.72 11.71 11.72 22.6K
12:51 11.72 11.74 11.72 11.74 12.1K
12:52 11.74 11.76 11.74 11.76 10.0K
12:53 11.76 11.76 11.75 11.76 18.9K
12:54 11.77 11.77 11.74 11.74 6.6K
12:55 11.75 11.76 11.74 11.76 7.6K
12:56 11.76 11.76 11.74 11.74 4.2K
12:57 11.73 11.73 11.68 11.68 40.9K
12:58 11.66 11.69 11.66 11.67 22.8K
12:59 11.67 11.68 11.67 11.67 6.7K
13:00 11.67 11.68 11.67 11.68 6.9K
13:01 11.68 11.70 11.68 11.68 5.0K
13:02 11.67 11.70 11.67 11.70 6.6K
13:03 11.70 11.73 11.70 11.73 13.4K
13:04 11.73 11.74 11.73 11.73 9.7K
13:05 11.72 11.73 11.72 11.72 4.3K
13:06 11.71 11.71 11.70 11.70 6.6K
13:07 11.70 11.72 11.70 11.72 2.7K
13:08 11.73 11.74 11.73 11.74 12.3K
13:09 11.74 11.75 11.74 11.75 14.3K
13:10 11.75 11.76 11.74 11.74 9.7K
13:11 11.75 11.75 11.74 11.75 2.1K
13:12 11.75 11.75 11.72 11.73 7.7K
13:13 11.72 11.74 11.72 11.74 4.4K
13:14 11.74 11.76 11.74 11.76 8.2K
13:15 11.76 11.78 11.76 11.78 4.1K
13:16 11.78 11.79 11.76 11.76 6.7K
13:17 11.75 11.75 11.74 11.75 6.1K
13:18 11.77 11.78 11.75 11.76 30.7K
13:19 11.76 11.76 11.75 11.75 2.4K
13:20 11.74 11.74 11.73 11.73 4.9K
13:21 11.73 11.73 11.70 11.71 9.7K
13:22 11.71 11.71 11.70 11.70 3.6K
13:23 11.70 11.70 11.68 11.70 4.9K
13:24 11.70 11.70 11.69 11.69 1.5K
13:25 11.68 11.68 11.66 11.67 4.4K
13:26 11.68 11.69 11.68 11.69 2.7K
13:27 11.69 11.71 11.69 11.71 6.0K
13:28 11.71 11.71 11.70 11.70 1.5K
13:29 11.72 11.72 11.71 11.71 4.7K
13:30 11.72 11.72 11.70 11.71 4.7K
13:31 11.71 11.71 11.70 11.70 3.4K
13:32 11.70 11.70 11.68 11.68 4.6K
13:33 11.68 11.68 11.66 11.67 5.4K
13:34 11.67 11.67 11.67 11.67 5.4K
13:35 11.67 11.67 11.67 11.67 1.7K
13:36 11.67 11.68 11.67 11.67 2.4K
13:37 11.67 11.69 11.67 11.67 7.1K
13:38 11.67 11.69 11.67 11.69 4.9K
13:39 11.69 11.70 11.69 11.69 3.4K
13:40 11.70 11.70 11.70 11.70 1.1K
13:41 11.70 11.70 11.70 11.70 2.9K
13:42 11.70 11.70 11.63 11.63 37.7K
13:43 11.63 11.66 11.63 11.66 6.6K
13:44 11.66 11.68 11.66 11.68 2.9K
13:45 11.70 11.70 11.68 11.70 5.7K
13:46 11.68 11.70 11.68 11.69 6.2K
13:47 11.70 11.73 11.70 11.73 15.0K
13:48 11.73 11.74 11.73 11.73 12.5K
13:49 11.73 11.73 11.72 11.73 2.9K
13:50 11.73 11.74 11.73 11.74 7.7K
13:51 11.73 11.73 11.71 11.71 45.2K
13:52 11.71 11.71 11.71 11.71 5.3K
13:53 11.71 11.72 11.71 11.72 1.6K
13:54 11.72 11.74 11.72 11.73 3.4K
13:55 11.74 11.74 11.74 11.74 5.6K
13:56 11.75 11.75 11.73 11.73 6.3K
13:57 11.73 11.73 11.73 11.73 4.4K
13:58 11.73 11.74 11.73 11.74 4.2K
13:59 11.74 11.75 11.73 11.75 4.1K
14:00 11.75 11.75 11.73 11.73 3.9K
14:01 11.74 11.75 11.74 11.75 3.4K
14:02 11.76 11.77 11.76 11.76 14.4K
14:03 11.76 11.77 11.76 11.77 6.7K
14:04 11.77 11.77 11.76 11.76 1.3K
14:05 11.78 11.78 11.76 11.77 8.3K
14:06 11.77 11.78 11.77 11.78 5.7K
14:07 11.79 11.82 11.79 11.82 12.5K
14:08 11.82 11.83 11.81 11.83 4.8K
14:09 11.83 11.85 11.82 11.85 5.6K
14:10 11.85 11.85 11.84 11.85 5.1K
14:11 11.85 11.85 11.82 11.83 6.4K
14:12 11.82 11.82 11.80 11.80 24.1K
14:13 11.80 11.82 11.80 11.82 34.4K
14:14 11.82 11.82 11.79 11.80 2.1K
14:15 11.80 11.80 11.79 11.79 6.4K
14:16 11.79 11.79 11.78 11.78 4.1K
14:17 11.78 11.78 11.77 11.77 4.4K
14:18 11.77 11.79 11.77 11.79 2.9K
14:19 11.79 11.79 11.76 11.76 4.9K
14:20 11.76 11.76 11.75 11.76 11.3K
14:21 11.77 11.77 11.77 11.77 1.9K
14:22 11.77 11.78 11.77 11.78 1.8K
14:23 11.78 11.78 11.76 11.76 2.5K
14:24 11.75 11.76 11.75 11.75 3.4K
14:25 11.75 11.75 11.74 11.74 0.8K
14:26 11.74 11.75 11.74 11.74 4.1K
14:27 11.74 11.74 11.73 11.74 2.8K
14:28 11.74 11.74 11.74 11.74 0.8K
14:29 11.74 11.74 11.74 11.74 2.1K
14:30 11.74 11.74 11.74 11.74 0.9K
14:31 11.73 11.76 11.73 11.76 9.8K
14:32 11.76 11.76 11.75 11.76 4.9K
14:33 11.76 11.79 11.76 11.79 10.6K
14:34 11.79 11.79 11.77 11.78 4.3K
14:35 11.79 11.80 11.79 11.80 4.4K
14:36 11.79 11.79 11.78 11.79 3.5K
14:37 11.78 11.78 11.75 11.77 16.0K
14:38 11.77 11.77 11.76 11.76 1.9K
14:39 11.76 11.77 11.74 11.74 13.1K
14:40 11.74 11.74 11.71 11.71 23.4K
14:41 11.72 11.72 11.68 11.68 12.8K
14:42 11.70 11.70 11.69 11.70 3.3K
14:43 11.70 11.70 11.67 11.67 9.5K
14:44 11.67 11.69 11.67 11.69 6.3K
14:45 11.69 11.69 11.67 11.67 6.4K
14:46 11.67 11.71 11.67 11.71 9.3K
14:47 11.72 11.73 11.72 11.72 8.4K
14:48 11.72 11.72 11.71 11.71 6.4K
14:49 11.71 11.72 11.71 11.71 2.8K
14:50 11.71 11.71 11.70 11.70 3.5K
14:51 11.70 11.71 11.70 11.71 3.2K
14:52 11.71 11.73 11.71 11.72 3.4K
14:53 11.72 11.72 11.71 11.71 1.6K
14:54 11.71 11.71 11.68 11.68 5.9K
14:55 11.70 11.70 11.70 11.70 12.8K
14:56 11.70 11.70 11.69 11.69 4.1K
14:57 11.69 11.69 11.68 11.69 5.1K
14:58 11.69 11.71 11.69 11.71 10.4K
14:59 11.71 11.71 11.70 11.70 2.2K
15:00 11.70 11.71 11.70 11.70 2.7K
15:01 11.70 11.72 11.70 11.72 21.4K
15:02 11.72 11.75 11.72 11.74 2.8K
15:03 11.75 11.76 11.75 11.76 6.2K
15:04 11.74 11.76 11.74 11.76 2.0K
15:05 11.75 11.76 11.75 11.75 3.7K
15:06 11.75 11.75 11.74 11.74 3.4K
15:07 11.75 11.76 11.75 11.75 5.9K
15:08 11.75 11.75 11.74 11.75 5.9K
15:09 11.75 11.76 11.75 11.76 6.9K
15:10 11.75 11.78 11.75 11.78 6.5K
15:11 11.78 11.79 11.78 11.79 5.4K
15:12 11.79 11.79 11.78 11.78 7.4K
15:13 11.79 11.79 11.77 11.79 4.6K
15:14 11.79 11.80 11.78 11.79 8.8K
15:15 11.79 11.80 11.78 11.79 7.3K
15:16 11.80 11.80 11.79 11.79 10.7K
15:17 11.80 11.81 11.79 11.79 6.4K
15:18 11.77 11.78 11.77 11.78 3.0K
15:19 11.79 11.79 11.78 11.78 10.9K
15:20 11.78 11.78 11.76 11.78 6.1K
15:21 11.78 11.78 11.76 11.76 5.2K
15:22 11.76 11.77 11.76 11.77 1.4K
15:23 11.76 11.76 11.76 11.76 2.2K
15:24 11.76 11.77 11.76 11.77 4.3K
15:25 11.79 11.79 11.78 11.79 10.7K
15:26 11.79 11.79 11.77 11.78 4.9K
15:27 11.77 11.77 11.77 11.77 2.1K
15:28 11.77 11.78 11.77 11.77 13.6K
15:29 11.77 11.77 11.77 11.77 3.4K
15:30 11.77 11.78 11.77 11.78 2.7K
15:31 11.78 11.83 11.78 11.80 19.5K
15:32 11.80 11.80 11.73 11.73 38.7K
15:33 11.73 11.73 11.68 11.70 20.4K
15:34 11.70 11.71 11.69 11.69 23.0K
15:35 11.69 11.69 11.66 11.67 22.4K
15:36 11.64 11.68 11.64 11.68 16.2K
15:37 11.69 11.70 11.65 11.66 14.7K
15:38 11.66 11.67 11.66 11.67 10.4K
15:39 11.66 11.67 11.66 11.67 8.8K
15:40 11.68 11.69 11.67 11.67 9.9K
15:41 11.68 11.69 11.66 11.67 10.1K
15:42 11.66 11.67 11.65 11.66 13.7K
15:43 11.66 11.67 11.66 11.66 11.7K
15:44 11.66 11.70 11.66 11.70 20.5K
15:45 11.71 11.71 11.68 11.70 17.6K
15:46 11.70 11.72 11.70 11.72 13.4K
15:47 11.73 11.74 11.70 11.74 20.1K
15:48 11.73 11.75 11.73 11.75 14.1K
15:49 11.75 11.79 11.75 11.79 13.3K
15:50 11.79 11.80 11.79 11.79 22.5K
15:51 11.79 11.79 11.77 11.79 31.7K
15:52 11.79 11.79 11.77 11.78 19.3K
15:53 11.78 11.80 11.78 11.79 18.6K
15:54 11.79 11.80 11.77 11.77 28.0K
15:55 11.77 11.79 11.77 11.78 19.4K
15:56 11.77 11.77 11.75 11.77 35.4K
15:57 11.77 11.81 11.77 11.81 41.6K
15:58 11.81 11.81 11.79 11.79 33.0K
15:59 11.80 11.81 11.80 11.81 50.7K
16:00 11.82 11.83 11.70 11.79 427.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available