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 11.93 11.93 11.63 11.75 192.7K
09:32 11.81 11.86 11.81 11.86 20.0K
09:33 11.86 12.00 11.76 12.00 39.7K
09:34 12.02 12.08 11.96 12.05 63.7K
09:35 11.99 12.01 11.87 11.87 18.4K
09:36 11.87 11.87 11.76 11.78 18.7K
09:37 11.78 11.81 11.75 11.75 25.1K
09:38 11.73 11.79 11.73 11.77 45.9K
09:39 11.77 11.87 11.77 11.87 19.2K
09:40 11.87 11.87 11.84 11.84 21.9K
09:41 11.84 11.84 11.80 11.80 21.2K
09:42 11.85 11.85 11.84 11.85 8.8K
09:43 11.81 11.82 11.78 11.78 31.5K
09:44 11.78 11.78 11.72 11.73 38.0K
09:45 11.71 11.75 11.71 11.74 18.3K
09:46 11.78 11.78 11.70 11.70 14.6K
09:47 11.73 11.75 11.72 11.72 18.5K
09:48 11.69 11.72 11.69 11.69 45.8K
09:49 11.72 11.73 11.70 11.71 11.6K
09:50 11.69 11.70 11.69 11.69 20.7K
09:51 11.69 11.70 11.68 11.70 61.4K
09:52 11.70 11.70 11.69 11.69 9.6K
09:53 11.69 11.75 11.69 11.75 10.4K
09:54 11.76 11.76 11.69 11.70 5.5K
09:55 11.71 11.71 11.68 11.69 31.3K
09:56 11.69 11.70 11.69 11.69 5.5K
09:57 11.70 11.70 11.65 11.65 31.8K
09:58 11.68 11.71 11.67 11.71 17.5K
09:59 11.70 11.75 11.70 11.73 12.5K
10:00 11.73 11.74 11.72 11.72 3.3K
10:01 11.72 11.72 11.71 11.71 7.2K
10:02 11.72 11.72 11.70 11.70 2.5K
10:03 11.67 11.67 11.62 11.63 16.4K
10:04 11.60 11.63 11.60 11.60 34.4K
10:05 11.62 11.63 11.61 11.61 12.4K
10:06 11.60 11.62 11.60 11.61 13.1K
10:07 11.62 11.62 11.57 11.57 37.6K
10:08 11.59 11.62 11.57 11.61 13.7K
10:09 11.62 11.62 11.60 11.60 3.9K
10:10 11.63 11.64 11.63 11.63 13.3K
10:11 11.65 11.68 11.65 11.68 5.0K
10:12 11.71 11.73 11.71 11.72 26.2K
10:13 11.72 11.74 11.71 11.74 9.6K
10:14 11.72 11.75 11.71 11.71 70.1K
10:15 11.66 11.67 11.62 11.67 57.2K
10:16 11.64 11.64 11.62 11.63 25.1K
10:17 11.62 11.67 11.62 11.67 15.2K
10:18 11.70 11.71 11.70 11.71 11.9K
10:19 11.67 11.72 11.67 11.69 19.9K
10:20 11.69 11.70 11.68 11.68 8.2K
10:21 11.68 11.68 11.66 11.67 6.7K
10:22 11.68 11.68 11.67 11.67 12.4K
10:23 11.65 11.67 11.64 11.65 8.5K
10:24 11.66 11.67 11.63 11.66 13.0K
10:25 11.65 11.67 11.65 11.67 6.5K
10:26 11.67 11.67 11.65 11.66 5.3K
10:27 11.69 11.69 11.64 11.65 10.5K
10:28 11.63 11.63 11.61 11.63 13.1K
10:29 11.62 11.65 11.62 11.64 5.1K
10:30 11.64 11.65 11.63 11.65 4.2K
10:31 11.65 11.65 11.63 11.63 6.5K
10:32 11.62 11.64 11.62 11.63 20.4K
10:33 11.63 11.64 11.62 11.64 10.3K
10:34 11.64 11.64 11.62 11.63 14.5K
10:35 11.62 11.62 11.60 11.60 34.9K
10:36 11.61 11.62 11.60 11.60 3.9K
10:37 11.62 11.66 11.62 11.66 11.8K
10:38 11.65 11.70 11.65 11.70 13.7K
10:39 11.69 11.69 11.69 11.69 10.3K
10:40 11.69 11.69 11.68 11.69 11.3K
10:41 11.72 11.74 11.72 11.72 8.5K
10:42 11.76 11.79 11.76 11.78 10.0K
10:43 11.78 11.78 11.77 11.77 6.0K
10:44 11.77 11.77 11.74 11.75 9.6K
10:45 11.75 11.77 11.75 11.77 1.9K
10:46 11.75 11.75 11.73 11.73 4.6K
10:47 11.73 11.73 11.69 11.70 9.8K
10:48 11.70 11.70 11.67 11.67 5.3K
10:49 11.67 11.69 11.67 11.68 11.6K
10:50 11.68 11.68 11.67 11.67 4.8K
10:51 11.67 11.68 11.65 11.66 4.5K
10:52 11.65 11.66 11.63 11.63 5.2K
10:53 11.63 11.67 11.63 11.67 7.2K
10:54 11.68 11.68 11.65 11.66 11.0K
10:55 11.67 11.67 11.64 11.64 4.4K
10:56 11.63 11.63 11.62 11.62 2.5K
10:57 11.63 11.65 11.63 11.65 11.0K
10:58 11.65 11.65 11.63 11.64 2.8K
10:59 11.64 11.64 11.57 11.57 152.8K
11:00 11.57 11.57 11.51 11.53 36.8K
11:01 11.52 11.52 11.49 11.49 90.8K
11:02 11.51 11.54 11.51 11.54 26.4K
11:03 11.51 11.52 11.51 11.51 10.3K
11:04 11.49 11.49 11.47 11.47 15.0K
11:05 11.46 11.48 11.46 11.48 77.9K
11:06 11.47 11.48 11.47 11.48 6.3K
11:07 11.47 11.49 11.47 11.49 6.7K
11:08 11.49 11.49 11.44 11.45 13.8K
11:09 11.45 11.46 11.44 11.46 36.6K
11:10 11.45 11.45 11.45 11.45 4.3K
11:11 11.45 11.47 11.44 11.47 12.5K
11:12 11.47 11.50 11.45 11.45 14.6K
11:13 11.45 11.46 11.45 11.46 7.9K
11:14 11.46 11.50 11.46 11.49 12.3K
11:15 11.51 11.53 11.50 11.53 19.6K
11:16 11.53 11.54 11.47 11.47 104.5K
11:17 11.47 11.49 11.47 11.49 17.0K
11:18 11.51 11.52 11.51 11.52 7.6K
11:19 11.52 11.52 11.48 11.48 5.2K
11:20 11.48 11.48 11.45 11.45 6.5K
11:21 11.45 11.46 11.45 11.46 8.8K
11:22 11.46 11.47 11.45 11.45 12.3K
11:23 11.46 11.46 11.41 11.41 27.1K
11:24 11.42 11.43 11.42 11.42 26.5K
11:25 11.41 11.41 11.38 11.38 27.8K
11:26 11.39 11.41 11.39 11.41 14.9K
11:27 11.41 11.41 11.36 11.36 57.7K
11:28 11.30 11.30 11.28 11.30 180.2K
11:29 11.29 11.31 11.29 11.31 26.9K
11:30 11.32 11.33 11.32 11.33 14.4K
11:31 11.32 11.34 11.32 11.34 19.3K
11:32 11.32 11.32 11.31 11.31 13.4K
11:33 11.32 11.33 11.27 11.27 38.8K
11:34 11.27 11.27 11.22 11.24 89.9K
11:35 11.25 11.26 11.21 11.22 53.5K
11:36 11.25 11.26 11.24 11.25 46.2K
11:37 11.24 11.24 11.18 11.19 40.3K
11:38 11.18 11.23 11.18 11.22 29.8K
11:39 11.20 11.27 11.20 11.22 62.6K
11:40 11.20 11.21 11.18 11.21 27.6K
11:41 11.24 11.24 11.20 11.20 29.8K
11:42 11.20 11.22 11.20 11.22 12.7K
11:43 11.24 11.25 11.24 11.24 11.1K
11:44 11.25 11.28 11.25 11.28 19.9K
11:45 11.30 11.33 11.30 11.33 12.5K
11:46 11.32 11.32 11.30 11.31 25.9K
11:47 11.31 11.31 11.31 11.31 19.1K
11:48 11.31 11.32 11.30 11.32 20.4K
11:49 11.34 11.36 11.34 11.35 64.4K
11:50 11.33 11.34 11.31 11.32 20.2K
11:51 11.32 11.36 11.32 11.36 9.4K
11:52 11.36 11.38 11.36 11.37 18.1K
11:53 11.37 11.39 11.37 11.38 10.7K
11:54 11.37 11.38 11.37 11.38 9.3K
11:55 11.38 11.40 11.37 11.40 4.8K
11:56 11.40 11.45 11.40 11.41 32.4K
11:57 11.41 11.42 11.41 11.42 16.1K
11:58 11.41 11.42 11.39 11.39 37.5K
11:59 11.39 11.40 11.39 11.39 8.9K
12:00 11.39 11.41 11.39 11.41 5.6K
12:01 11.40 11.40 11.38 11.39 14.5K
12:02 11.40 11.43 11.40 11.41 11.8K
12:03 11.40 11.40 11.38 11.39 7.0K
12:04 11.39 11.39 11.38 11.38 2.6K
12:05 11.38 11.38 11.36 11.38 4.8K
12:06 11.38 11.41 11.37 11.41 15.5K
12:07 11.41 11.42 11.39 11.39 5.7K
12:08 11.41 11.41 11.40 11.40 6.9K
12:09 11.42 11.43 11.42 11.42 5.3K
12:10 11.42 11.44 11.42 11.44 9.9K
12:11 11.44 11.45 11.44 11.45 2.4K
12:12 11.47 11.47 11.44 11.45 8.2K
12:13 11.45 11.45 11.43 11.43 3.6K
12:14 11.43 11.43 11.42 11.43 5.0K
12:15 11.43 11.43 11.41 11.42 8.2K
12:16 11.42 11.44 11.42 11.44 3.1K
12:17 11.43 11.44 11.43 11.44 30.3K
12:18 11.44 11.45 11.43 11.45 17.6K
12:19 11.45 11.46 11.45 11.46 1.5K
12:20 11.46 11.47 11.46 11.47 5.8K
12:21 11.47 11.47 11.46 11.46 8.1K
12:22 11.46 11.48 11.46 11.48 23.8K
12:23 11.48 11.48 11.48 11.48 1.4K
12:24 11.48 11.49 11.47 11.49 6.6K
12:25 11.49 11.49 11.48 11.48 1.0K
12:26 11.49 11.50 11.48 11.48 3.8K
12:27 11.48 11.48 11.46 11.46 2.1K
12:28 11.46 11.46 11.45 11.46 1.0K
12:29 11.47 11.47 11.46 11.47 4.8K
12:30 11.45 11.46 11.45 11.46 3.8K
12:31 11.46 11.46 11.45 11.45 1.7K
12:32 11.46 11.46 11.45 11.45 4.2K
12:33 11.44 11.48 11.44 11.48 2.9K
12:34 11.48 11.49 11.47 11.49 4.0K
12:35 11.49 11.49 11.48 11.48 2.2K
12:36 11.46 11.46 11.44 11.44 28.6K
12:37 11.43 11.43 11.43 11.43 2.1K
12:38 11.42 11.43 11.42 11.43 0.9K
12:39 11.44 11.44 11.43 11.44 3.2K
12:40 11.44 11.44 11.43 11.43 2.6K
12:41 11.43 11.43 11.40 11.41 3.2K
12:42 11.41 11.45 11.41 11.45 15.1K
12:43 11.45 11.46 11.45 11.46 3.8K
12:44 11.46 11.46 11.45 11.46 4.4K
12:45 11.46 11.46 11.44 11.44 9.9K
12:46 11.44 11.45 11.44 11.44 1.8K
12:47 11.43 11.44 11.43 11.43 3.7K
12:48 11.43 11.43 11.42 11.42 3.1K
12:49 11.42 11.42 11.40 11.41 9.6K
12:50 11.40 11.41 11.40 11.40 6.9K
12:51 11.39 11.41 11.39 11.40 10.3K
12:52 11.40 11.40 11.36 11.36 11.8K
12:53 11.37 11.37 11.35 11.36 3.6K
12:54 11.36 11.36 11.36 11.36 3.3K
12:55 11.36 11.36 11.33 11.33 8.5K
12:56 11.33 11.34 11.33 11.34 10.9K
12:57 11.32 11.32 11.30 11.31 8.7K
12:58 11.31 11.31 11.30 11.31 9.4K
12:59 11.31 11.32 11.30 11.31 12.3K
13:00 11.31 11.31 11.29 11.29 15.5K
13:01 11.30 11.31 11.30 11.31 4.4K
13:02 11.31 11.31 11.30 11.31 2.1K
13:03 11.31 11.33 11.31 11.31 14.6K
13:04 11.33 11.34 11.33 11.34 7.8K
13:05 11.34 11.34 11.33 11.34 14.6K
13:06 11.34 11.37 11.34 11.37 9.8K
13:07 11.37 11.38 11.36 11.36 11.0K
13:08 11.36 11.36 11.35 11.35 1.2K
13:09 11.38 11.38 11.37 11.37 6.1K
13:10 11.37 11.38 11.37 11.38 3.1K
13:11 11.38 11.39 11.38 11.38 3.0K
13:12 11.38 11.40 11.38 11.40 9.7K
13:13 11.38 11.40 11.38 11.40 12.6K
13:14 11.42 11.43 11.42 11.43 4.2K
13:15 11.42 11.42 11.41 11.42 7.6K
13:16 11.43 11.45 11.43 11.45 8.0K
13:17 11.45 11.45 11.45 11.45 4.3K
13:18 11.46 11.46 11.46 11.46 4.3K
13:19 11.46 11.46 11.44 11.44 3.7K
13:20 11.46 11.48 11.46 11.48 6.2K
13:21 11.48 11.48 11.47 11.47 4.0K
13:22 11.47 11.47 11.46 11.46 3.6K
13:23 11.46 11.46 11.45 11.46 4.1K
13:24 11.47 11.47 11.45 11.45 9.0K
13:25 11.45 11.45 11.44 11.44 2.2K
13:26 11.44 11.45 11.44 11.45 1.3K
13:27 11.44 11.44 11.41 11.41 2.4K
13:28 11.41 11.42 11.41 11.42 3.4K
13:29 11.42 11.42 11.40 11.40 1.0K
13:30 11.40 11.40 11.38 11.38 2.8K
13:31 11.38 11.38 11.37 11.38 2.0K
13:32 11.38 11.39 11.37 11.39 15.5K
13:33 11.39 11.42 11.38 11.42 4.2K
13:34 11.42 11.42 11.39 11.39 6.9K
13:35 11.38 11.38 11.38 11.38 2.8K
13:36 11.38 11.39 11.38 11.39 3.5K
13:37 11.39 11.39 11.35 11.35 9.8K
13:38 11.35 11.35 11.34 11.34 5.5K
13:39 11.34 11.34 11.34 11.34 2.0K
13:40 11.34 11.35 11.33 11.34 2.8K
13:41 11.35 11.35 11.32 11.32 4.4K
13:42 11.34 11.35 11.33 11.35 7.4K
13:43 11.35 11.35 11.34 11.35 1.8K
13:44 11.34 11.34 11.33 11.33 9.3K
13:45 11.32 11.32 11.27 11.29 43.2K
13:46 11.29 11.29 11.28 11.29 5.7K
13:47 11.29 11.29 11.27 11.27 11.5K
13:48 11.27 11.27 11.27 11.27 7.4K
13:49 11.27 11.27 11.26 11.26 10.6K
13:50 11.27 11.27 11.24 11.24 31.2K
13:51 11.24 11.25 11.24 11.25 4.9K
13:52 11.25 11.26 11.25 11.26 2.9K
13:53 11.26 11.26 11.24 11.24 23.9K
13:54 11.25 11.27 11.25 11.27 4.1K
13:55 11.27 11.27 11.26 11.26 3.9K
13:56 11.26 11.26 11.24 11.24 3.4K
13:57 11.24 11.25 11.24 11.25 2.5K
13:58 11.24 11.25 11.23 11.24 17.4K
13:59 11.24 11.24 11.23 11.23 11.1K
14:00 11.22 11.22 11.21 11.22 6.9K
14:01 11.21 11.21 11.17 11.19 48.0K
14:02 11.17 11.17 11.16 11.17 15.7K
14:03 11.16 11.20 11.16 11.20 5.5K
14:04 11.19 11.19 11.18 11.19 8.7K
14:05 11.19 11.19 11.17 11.17 8.4K
14:06 11.17 11.17 11.15 11.17 32.3K
14:07 11.18 11.21 11.18 11.21 13.7K
14:08 11.22 11.23 11.21 11.23 9.4K
14:09 11.23 11.24 11.23 11.23 19.4K
14:10 11.23 11.24 11.23 11.24 8.6K
14:11 11.24 11.24 11.23 11.23 12.3K
14:12 11.23 11.23 11.21 11.22 20.6K
14:13 11.23 11.26 11.23 11.25 15.5K
14:14 11.25 11.26 11.25 11.26 4.8K
14:15 11.26 11.26 11.25 11.25 9.8K
14:16 11.25 11.25 11.24 11.25 6.8K
14:17 11.26 11.28 11.26 11.28 4.7K
14:18 11.26 11.28 11.26 11.26 11.5K
14:19 11.26 11.27 11.26 11.27 2.6K
14:20 11.28 11.28 11.27 11.28 4.5K
14:21 11.28 11.28 11.27 11.28 1.3K
14:22 11.28 11.28 11.26 11.26 9.7K
14:23 11.26 11.26 11.25 11.25 8.3K
14:24 11.25 11.28 11.25 11.27 11.8K
14:25 11.26 11.26 11.25 11.26 7.5K
14:26 11.26 11.26 11.23 11.23 14.4K
14:27 11.23 11.24 11.23 11.23 1.5K
14:28 11.23 11.25 11.23 11.23 5.6K
14:29 11.23 11.23 11.22 11.23 9.8K
14:30 11.23 11.23 11.19 11.19 52.6K
14:31 11.20 11.23 11.20 11.21 13.8K
14:32 11.20 11.22 11.20 11.21 11.6K
14:33 11.21 11.23 11.21 11.22 3.0K
14:34 11.22 11.24 11.22 11.24 3.7K
14:35 11.24 11.26 11.24 11.26 9.1K
14:36 11.25 11.26 11.25 11.25 7.0K
14:37 11.25 11.25 11.23 11.23 13.8K
14:38 11.23 11.26 11.23 11.26 12.2K
14:39 11.26 11.26 11.25 11.25 2.1K
14:40 11.25 11.25 11.23 11.23 7.7K
14:41 11.23 11.23 11.23 11.23 1.8K
14:42 11.23 11.23 11.22 11.22 1.8K
14:43 11.22 11.24 11.22 11.23 11.9K
14:44 11.21 11.22 11.21 11.22 3.7K
14:45 11.21 11.23 11.21 11.23 6.9K
14:46 11.23 11.24 11.23 11.24 2.3K
14:47 11.24 11.24 11.22 11.22 8.4K
14:48 11.22 11.23 11.22 11.23 1.9K
14:49 11.23 11.23 11.22 11.22 3.3K
14:50 11.22 11.23 11.22 11.22 1.3K
14:51 11.23 11.23 11.23 11.23 1.2K
14:52 11.22 11.24 11.22 11.24 4.3K
14:53 11.25 11.25 11.22 11.22 7.7K
14:54 11.22 11.24 11.22 11.24 1.6K
14:55 11.24 11.26 11.24 11.25 8.0K
14:56 11.24 11.24 11.22 11.23 8.0K
14:57 11.25 11.28 11.25 11.28 19.4K
14:58 11.29 11.29 11.28 11.28 13.6K
14:59 11.27 11.29 11.26 11.29 10.4K
15:00 11.28 11.29 11.28 11.29 9.9K
15:01 11.29 11.29 11.27 11.28 7.4K
15:02 11.28 11.30 11.28 11.30 11.8K
15:03 11.30 11.30 11.28 11.29 16.4K
15:04 11.29 11.30 11.29 11.30 28.5K
15:05 11.29 11.30 11.28 11.30 16.5K
15:06 11.30 11.32 11.29 11.32 9.3K
15:07 11.33 11.33 11.30 11.30 8.6K
15:08 11.30 11.31 11.29 11.31 17.4K
15:09 11.31 11.31 11.30 11.30 3.9K
15:10 11.28 11.30 11.28 11.30 3.9K
15:11 11.29 11.34 11.29 11.34 31.5K
15:12 11.33 11.34 11.32 11.34 17.0K
15:13 11.33 11.33 11.32 11.32 6.4K
15:14 11.32 11.32 11.31 11.31 5.4K
15:15 11.31 11.31 11.30 11.30 1.7K
15:16 11.30 11.30 11.29 11.29 5.1K
15:17 11.28 11.28 11.25 11.25 27.7K
15:18 11.25 11.25 11.24 11.24 7.2K
15:19 11.24 11.28 11.24 11.28 8.0K
15:20 11.27 11.28 11.27 11.28 3.4K
15:21 11.28 11.29 11.28 11.29 5.2K
15:22 11.30 11.30 11.29 11.30 7.5K
15:23 11.29 11.30 11.29 11.30 3.8K
15:24 11.29 11.29 11.29 11.29 5.5K
15:25 11.28 11.29 11.28 11.28 5.9K
15:26 11.28 11.28 11.27 11.27 4.6K
15:27 11.27 11.27 11.25 11.25 14.0K
15:28 11.25 11.25 11.24 11.25 2.6K
15:29 11.25 11.25 11.24 11.24 5.5K
15:30 11.24 11.24 11.24 11.24 9.9K
15:31 11.25 11.25 11.25 11.25 13.6K
15:32 11.25 11.30 11.25 11.30 15.2K
15:33 11.28 11.28 11.28 11.28 24.4K
15:34 11.27 11.28 11.27 11.28 4.1K
15:35 11.28 11.28 11.28 11.28 1.1K
15:36 11.29 11.29 11.28 11.29 9.9K
15:37 11.29 11.29 11.28 11.29 7.0K
15:38 11.29 11.29 11.27 11.27 10.9K
15:39 11.28 11.28 11.27 11.27 4.8K
15:40 11.28 11.28 11.25 11.25 14.4K
15:41 11.26 11.26 11.25 11.25 7.4K
15:42 11.26 11.26 11.23 11.23 20.0K
15:43 11.23 11.23 11.20 11.20 51.3K
15:44 11.21 11.21 11.21 11.21 15.8K
15:45 11.21 11.21 11.20 11.21 14.4K
15:46 11.21 11.22 11.21 11.22 29.6K
15:47 11.22 11.23 11.22 11.22 20.8K
15:48 11.22 11.22 11.21 11.22 14.7K
15:49 11.22 11.23 11.22 11.23 5.5K
15:50 11.23 11.23 11.21 11.22 18.8K
15:51 11.21 11.21 11.19 11.20 39.7K
15:52 11.21 11.23 11.21 11.22 35.9K
15:53 11.21 11.21 11.19 11.20 20.2K
15:54 11.20 11.20 11.16 11.16 24.5K
15:55 11.16 11.19 11.16 11.18 42.7K
15:56 11.16 11.18 11.16 11.18 74.6K
15:57 11.18 11.19 11.16 11.19 45.4K
15:58 11.19 11.22 11.19 11.22 36.9K
15:59 11.22 11.25 11.22 11.25 87.8K
16:00 11.24 11.29 11.21 11.21 389.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available