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 11.48 11.54 11.20 11.54 365.8K
09:32 11.54 11.54 11.43 11.43 48.6K
09:33 11.38 11.53 11.38 11.53 54.4K
09:34 11.55 11.55 11.49 11.49 43.1K
09:35 11.49 11.49 11.44 11.49 14.9K
09:36 11.51 11.51 11.41 11.43 19.3K
09:37 11.39 11.44 11.38 11.44 23.8K
09:38 11.45 11.48 11.45 11.48 8.5K
09:39 11.46 11.53 11.46 11.49 23.2K
09:40 11.50 11.50 11.48 11.49 29.2K
09:41 11.50 11.50 11.48 11.49 26.8K
09:42 11.49 11.50 11.42 11.43 12.5K
09:43 11.46 11.48 11.44 11.45 6.4K
09:44 11.44 11.44 11.40 11.43 6.3K
09:45 11.43 11.44 11.43 11.43 5.3K
09:46 11.43 11.43 11.33 11.33 18.1K
09:47 11.28 11.32 11.28 11.29 31.3K
09:48 11.27 11.29 11.25 11.25 8.6K
09:49 11.27 11.28 11.25 11.28 18.8K
09:50 11.27 11.30 11.26 11.30 14.6K
09:51 11.31 11.33 11.31 11.32 17.5K
09:52 11.32 11.32 11.31 11.31 6.5K
09:53 11.31 11.35 11.31 11.35 5.7K
09:54 11.35 11.38 11.35 11.38 12.3K
09:55 11.37 11.39 11.36 11.36 7.3K
09:56 11.35 11.37 11.34 11.37 7.4K
09:57 11.34 11.37 11.34 11.35 6.9K
09:58 11.35 11.35 11.35 11.35 3.4K
09:59 11.33 11.36 11.33 11.34 18.5K
10:00 11.34 11.36 11.34 11.36 6.9K
10:01 11.39 11.39 11.35 11.35 17.9K
10:02 11.34 11.36 11.34 11.36 8.9K
10:03 11.36 11.39 11.36 11.37 9.2K
10:04 11.37 11.37 11.32 11.32 4.7K
10:05 11.33 11.35 11.32 11.33 16.6K
10:06 11.33 11.36 11.33 11.36 2.9K
10:07 11.35 11.40 11.35 11.39 11.1K
10:08 11.40 11.40 11.38 11.38 8.5K
10:09 11.36 11.38 11.36 11.38 9.7K
10:10 11.38 11.41 11.38 11.40 14.4K
10:11 11.41 11.41 11.39 11.40 22.6K
10:12 11.42 11.43 11.42 11.42 3.9K
10:13 11.43 11.43 11.37 11.38 15.8K
10:14 11.37 11.38 11.37 11.38 10.8K
10:15 11.39 11.41 11.38 11.38 9.2K
10:16 11.38 11.40 11.38 11.40 8.7K
10:17 11.40 11.44 11.40 11.44 8.8K
10:18 11.44 11.44 11.42 11.42 7.4K
10:19 11.41 11.43 11.41 11.42 5.6K
10:20 11.42 11.42 11.42 11.42 6.6K
10:21 11.41 11.41 11.36 11.36 12.1K
10:22 11.36 11.37 11.36 11.37 6.8K
10:23 11.37 11.39 11.36 11.38 6.7K
10:24 11.37 11.38 11.36 11.36 8.3K
10:25 11.38 11.38 11.36 11.36 6.9K
10:26 11.36 11.36 11.35 11.36 8.6K
10:27 11.38 11.39 11.37 11.37 11.4K
10:28 11.39 11.42 11.39 11.42 5.0K
10:29 11.41 11.41 11.38 11.39 19.9K
10:30 11.39 11.42 11.39 11.42 7.5K
10:31 11.41 11.41 11.38 11.39 14.8K
10:32 11.38 11.39 11.38 11.38 12.7K
10:33 11.37 11.39 11.37 11.39 5.2K
10:34 11.39 11.41 11.39 11.41 7.3K
10:35 11.40 11.41 11.38 11.38 10.5K
10:36 11.40 11.41 11.39 11.41 11.9K
10:37 11.45 11.45 11.42 11.42 15.8K
10:38 11.42 11.42 11.42 11.42 10.0K
10:39 11.42 11.43 11.41 11.42 6.0K
10:40 11.43 11.44 11.42 11.42 16.0K
10:41 11.42 11.46 11.42 11.46 25.5K
10:42 11.44 11.47 11.44 11.47 28.6K
10:43 11.47 11.47 11.46 11.47 14.7K
10:44 11.47 11.49 11.47 11.47 14.7K
10:45 11.47 11.47 11.47 11.47 8.4K
10:46 11.47 11.48 11.47 11.47 43.3K
10:47 11.46 11.46 11.43 11.44 50.0K
10:48 11.45 11.46 11.45 11.45 5.6K
10:49 11.45 11.45 11.44 11.44 5.9K
10:50 11.43 11.43 11.39 11.40 24.6K
10:51 11.41 11.42 11.41 11.42 15.1K
10:52 11.41 11.42 11.41 11.42 5.2K
10:53 11.41 11.43 11.41 11.43 7.5K
10:54 11.43 11.45 11.41 11.44 16.4K
10:55 11.47 11.47 11.46 11.46 8.7K
10:56 11.45 11.45 11.41 11.42 4.4K
10:57 11.41 11.41 11.40 11.40 13.8K
10:58 11.41 11.42 11.41 11.42 8.5K
10:59 11.43 11.44 11.43 11.44 12.5K
11:00 11.44 11.46 11.44 11.46 7.4K
11:01 11.48 11.49 11.45 11.45 24.2K
11:02 11.46 11.49 11.46 11.46 5.3K
11:03 11.46 11.47 11.46 11.47 4.3K
11:04 11.47 11.47 11.45 11.45 4.8K
11:05 11.46 11.47 11.46 11.46 4.8K
11:06 11.47 11.47 11.46 11.46 5.5K
11:07 11.45 11.45 11.43 11.44 12.4K
11:08 11.43 11.45 11.43 11.44 6.7K
11:09 11.43 11.43 11.38 11.38 20.1K
11:10 11.38 11.39 11.35 11.36 14.4K
11:11 11.34 11.41 11.34 11.41 16.4K
11:12 11.40 11.40 11.37 11.37 26.2K
11:13 11.37 11.41 11.37 11.41 7.0K
11:14 11.41 11.41 11.39 11.40 2.9K
11:15 11.41 11.41 11.38 11.38 13.5K
11:16 11.40 11.42 11.40 11.42 5.8K
11:17 11.42 11.42 11.41 11.41 3.1K
11:18 11.43 11.43 11.42 11.43 8.9K
11:19 11.43 11.43 11.41 11.41 17.6K
11:20 11.41 11.43 11.41 11.41 3.3K
11:21 11.42 11.43 11.41 11.41 5.1K
11:22 11.42 11.44 11.42 11.44 10.8K
11:23 11.44 11.44 11.41 11.42 14.4K
11:24 11.42 11.42 11.41 11.42 5.3K
11:25 11.42 11.42 11.39 11.39 7.8K
11:26 11.40 11.40 11.32 11.33 41.4K
11:27 11.33 11.34 11.32 11.33 8.3K
11:28 11.34 11.34 11.32 11.32 3.9K
11:29 11.32 11.33 11.32 11.33 8.2K
11:30 11.33 11.33 11.32 11.32 7.0K
11:31 11.32 11.35 11.32 11.33 11.7K
11:32 11.33 11.34 11.33 11.34 3.5K
11:33 11.34 11.34 11.33 11.34 1.7K
11:34 11.35 11.38 11.35 11.38 7.9K
11:35 11.37 11.38 11.37 11.37 3.4K
11:36 11.36 11.36 11.36 11.36 1.8K
11:37 11.36 11.38 11.36 11.38 3.2K
11:38 11.38 11.39 11.37 11.39 5.6K
11:39 11.38 11.38 11.34 11.34 30.3K
11:40 11.34 11.34 11.33 11.33 5.3K
11:41 11.33 11.34 11.33 11.34 1.5K
11:42 11.34 11.34 11.33 11.33 3.2K
11:43 11.33 11.33 11.32 11.32 5.8K
11:44 11.33 11.33 11.33 11.33 5.2K
11:45 11.33 11.33 11.32 11.33 2.7K
11:46 11.33 11.35 11.33 11.34 3.0K
11:47 11.35 11.35 11.34 11.34 3.5K
11:48 11.34 11.35 11.34 11.35 1.4K
11:49 11.34 11.34 11.30 11.30 23.6K
11:50 11.30 11.31 11.30 11.30 1.5K
11:51 11.30 11.30 11.30 11.30 2.0K
11:52 11.31 11.32 11.31 11.32 4.6K
11:53 11.32 11.32 11.30 11.30 2.1K
11:54 11.27 11.30 11.27 11.30 44.8K
11:55 11.31 11.31 11.30 11.30 5.1K
11:56 11.30 11.30 11.29 11.29 6.0K
11:57 11.29 11.29 11.28 11.29 4.2K
11:58 11.29 11.30 11.29 11.30 8.8K
11:59 11.30 11.30 11.30 11.30 9.0K
12:00 11.29 11.31 11.29 11.30 4.9K
12:01 11.29 11.30 11.29 11.30 5.9K
12:02 11.30 11.30 11.29 11.30 8.3K
12:03 11.30 11.31 11.29 11.31 2.9K
12:04 11.31 11.31 11.29 11.30 4.1K
12:05 11.30 11.30 11.29 11.30 8.6K
12:06 11.30 11.30 11.29 11.29 9.0K
12:07 11.29 11.29 11.26 11.26 15.3K
12:08 11.27 11.27 11.26 11.27 3.6K
12:09 11.27 11.28 11.27 11.27 3.0K
12:10 11.27 11.28 11.27 11.28 5.6K
12:11 11.24 11.25 11.22 11.23 27.4K
12:12 11.22 11.22 11.21 11.21 18.1K
12:13 11.24 11.26 11.23 11.24 8.9K
12:14 11.25 11.25 11.25 11.25 2.4K
12:15 11.24 11.24 11.24 11.24 4.0K
12:16 11.24 11.25 11.23 11.23 9.2K
12:17 11.22 11.22 11.20 11.21 26.6K
12:18 11.20 11.21 11.19 11.19 17.4K
12:19 11.17 11.18 11.16 11.16 25.3K
12:20 11.16 11.16 11.11 11.13 50.0K
12:21 11.12 11.12 11.10 11.10 39.8K
12:22 11.07 11.08 11.06 11.07 15.2K
12:23 11.06 11.10 11.06 11.10 56.1K
12:24 11.12 11.12 11.09 11.09 19.0K
12:25 11.09 11.09 11.08 11.08 15.3K
12:26 11.08 11.11 11.08 11.10 28.7K
12:27 11.10 11.13 11.10 11.13 18.0K
12:28 11.13 11.16 11.13 11.16 8.3K
12:29 11.16 11.16 11.16 11.16 5.6K
12:30 11.16 11.18 11.15 11.18 10.1K
12:31 11.18 11.19 11.18 11.19 7.5K
12:32 11.21 11.22 11.21 11.22 7.3K
12:33 11.22 11.22 11.19 11.19 16.8K
12:34 11.19 11.20 11.18 11.20 6.0K
12:35 11.20 11.22 11.20 11.22 7.9K
12:36 11.22 11.23 11.21 11.21 13.2K
12:37 11.21 11.21 11.20 11.21 6.2K
12:38 11.21 11.21 11.20 11.20 4.5K
12:39 11.19 11.20 11.19 11.20 5.0K
12:40 11.19 11.19 11.18 11.19 19.7K
12:41 11.19 11.21 11.19 11.19 6.7K
12:42 11.19 11.19 11.18 11.18 2.5K
12:43 11.18 11.18 11.16 11.16 2.3K
12:44 11.16 11.16 11.15 11.16 4.0K
12:45 11.16 11.16 11.15 11.15 5.4K
12:46 11.15 11.15 11.14 11.15 3.2K
12:47 11.15 11.15 11.15 11.15 3.0K
12:48 11.15 11.16 11.15 11.16 2.1K
12:49 11.15 11.16 11.15 11.15 4.8K
12:50 11.15 11.16 11.15 11.16 3.5K
12:51 11.16 11.17 11.16 11.17 5.4K
12:52 11.17 11.17 11.16 11.16 3.2K
12:53 11.16 11.17 11.16 11.17 34.4K
12:54 11.16 11.18 11.16 11.18 6.9K
12:55 11.18 11.20 11.18 11.20 14.3K
12:56 11.19 11.19 11.18 11.18 2.2K
12:57 11.18 11.19 11.17 11.17 1.6K
12:58 11.17 11.18 11.17 11.18 1.2K
12:59 11.18 11.18 11.17 11.17 1.4K
13:00 11.17 11.18 11.17 11.18 2.3K
13:01 11.19 11.19 11.18 11.18 3.6K
13:02 11.18 11.20 11.18 11.20 4.0K
13:03 11.23 11.23 11.23 11.23 8.6K
13:04 11.23 11.25 11.23 11.25 3.9K
13:05 11.26 11.28 11.26 11.28 23.5K
13:06 11.27 11.27 11.24 11.24 8.5K
13:07 11.25 11.26 11.25 11.25 7.7K
13:08 11.26 11.28 11.26 11.28 1.6K
13:09 11.28 11.28 11.28 11.28 14.1K
13:10 11.29 11.29 11.28 11.29 1.7K
13:11 11.29 11.29 11.27 11.27 2.7K
13:12 11.27 11.29 11.27 11.29 2.2K
13:13 11.29 11.29 11.28 11.28 5.9K
13:14 11.27 11.29 11.27 11.29 3.7K
13:15 11.29 11.31 11.28 11.31 11.9K
13:16 11.31 11.31 11.29 11.30 15.1K
13:17 11.30 11.31 11.29 11.31 6.5K
13:18 11.31 11.32 11.31 11.32 4.9K
13:19 11.32 11.34 11.32 11.34 8.1K
13:20 11.33 11.34 11.33 11.33 6.5K
13:21 11.36 11.36 11.35 11.36 3.6K
13:22 11.36 11.37 11.36 11.37 3.8K
13:23 11.37 11.37 11.36 11.37 12.0K
13:24 11.37 11.38 11.37 11.38 10.9K
13:25 11.38 11.41 11.38 11.41 10.4K
13:26 11.41 11.45 11.41 11.44 23.3K
13:27 11.43 11.44 11.43 11.43 7.7K
13:28 11.43 11.44 11.43 11.44 12.2K
13:29 11.44 11.44 11.41 11.41 32.6K
13:30 11.40 11.40 11.39 11.40 12.9K
13:31 11.39 11.41 11.39 11.41 7.6K
13:32 11.41 11.41 11.40 11.41 3.6K
13:33 11.41 11.41 11.38 11.39 10.3K
13:34 11.39 11.39 11.38 11.38 3.5K
13:35 11.38 11.39 11.38 11.39 5.9K
13:36 11.38 11.41 11.38 11.41 7.2K
13:37 11.40 11.41 11.39 11.40 9.7K
13:38 11.41 11.43 11.41 11.43 5.6K
13:39 11.41 11.41 11.41 11.41 1.8K
13:40 11.41 11.42 11.41 11.42 4.5K
13:41 11.41 11.44 11.41 11.44 10.3K
13:42 11.44 11.44 11.42 11.43 11.8K
13:43 11.42 11.43 11.42 11.43 14.0K
13:44 11.45 11.45 11.42 11.42 14.6K
13:45 11.41 11.44 11.41 11.43 14.3K
13:46 11.43 11.43 11.40 11.40 6.2K
13:47 11.40 11.40 11.40 11.40 7.2K
13:48 11.40 11.40 11.38 11.38 20.7K
13:49 11.38 11.38 11.37 11.38 3.3K
13:50 11.38 11.38 11.35 11.35 6.8K
13:51 11.34 11.37 11.34 11.37 10.9K
13:52 11.36 11.36 11.35 11.35 4.4K
13:53 11.35 11.37 11.35 11.37 3.5K
13:54 11.37 11.38 11.37 11.38 5.3K
13:55 11.36 11.36 11.35 11.35 3.1K
13:56 11.36 11.36 11.35 11.35 3.9K
13:57 11.35 11.36 11.35 11.36 2.9K
13:58 11.36 11.36 11.34 11.34 2.2K
13:59 11.34 11.34 11.31 11.31 7.8K
14:00 11.31 11.31 11.28 11.28 21.4K
14:01 11.27 11.28 11.27 11.27 8.4K
14:02 11.28 11.28 11.23 11.24 5.5K
14:03 11.20 11.21 11.20 11.21 10.5K
14:04 11.19 11.21 11.16 11.16 14.9K
14:05 11.16 11.17 11.14 11.17 34.0K
14:06 11.18 11.19 11.17 11.17 6.2K
14:07 11.19 11.22 11.19 11.22 2.0K
14:08 11.23 11.23 11.19 11.21 8.6K
14:09 11.22 11.23 11.22 11.23 3.3K
14:10 11.23 11.25 11.23 11.25 8.2K
14:11 11.24 11.24 11.23 11.24 6.6K
14:12 11.25 11.26 11.24 11.24 7.1K
14:13 11.23 11.23 11.23 11.23 3.2K
14:14 11.22 11.23 11.22 11.22 4.8K
14:15 11.22 11.22 11.18 11.18 13.6K
14:16 11.19 11.19 11.16 11.18 6.9K
14:17 11.17 11.17 11.16 11.16 16.0K
14:18 11.16 11.19 11.14 11.19 24.8K
14:19 11.18 11.20 11.17 11.17 23.7K
14:20 11.17 11.19 11.17 11.17 5.0K
14:21 11.18 11.21 11.18 11.21 2.3K
14:22 11.21 11.23 11.21 11.21 12.3K
14:23 11.21 11.22 11.20 11.20 4.6K
14:24 11.19 11.21 11.18 11.21 2.6K
14:25 11.21 11.23 11.21 11.23 2.7K
14:26 11.23 11.23 11.23 11.23 0.6K
14:27 11.24 11.24 11.23 11.23 3.5K
14:28 11.23 11.23 11.21 11.21 2.0K
14:29 11.20 11.21 11.20 11.21 2.2K
14:30 11.19 11.20 11.19 11.20 2.5K
14:31 11.18 11.19 11.18 11.18 7.0K
14:32 11.18 11.20 11.16 11.20 19.3K
14:33 11.22 11.22 11.20 11.22 6.6K
14:34 11.22 11.22 11.21 11.21 5.3K
14:35 11.23 11.23 11.23 11.23 1.5K
14:36 11.22 11.22 11.21 11.21 4.3K
14:37 11.21 11.23 11.21 11.23 3.6K
14:38 11.23 11.24 11.23 11.24 2.5K
14:39 11.24 11.24 11.24 11.24 7.4K
14:40 11.25 11.26 11.25 11.25 4.9K
14:41 11.25 11.27 11.25 11.27 5.9K
14:42 11.27 11.27 11.25 11.25 5.6K
14:43 11.26 11.27 11.26 11.26 4.0K
14:44 11.26 11.26 11.25 11.26 2.9K
14:45 11.26 11.27 11.26 11.27 0.9K
14:46 11.28 11.30 11.28 11.30 16.0K
14:47 11.31 11.31 11.31 11.31 5.2K
14:48 11.32 11.32 11.31 11.31 3.2K
14:49 11.31 11.33 11.31 11.33 2.9K
14:50 11.33 11.33 11.32 11.32 7.5K
14:51 11.32 11.32 11.31 11.31 8.2K
14:52 11.30 11.31 11.29 11.31 4.2K
14:53 11.29 11.30 11.29 11.30 2.3K
14:54 11.30 11.30 11.29 11.29 4.5K
14:55 11.29 11.30 11.29 11.29 2.7K
14:56 11.28 11.28 11.27 11.27 4.7K
14:57 11.28 11.28 11.27 11.27 4.0K
14:58 11.27 11.30 11.27 11.30 6.3K
14:59 11.30 11.30 11.29 11.29 2.7K
15:00 11.29 11.29 11.27 11.27 1.5K
15:01 11.30 11.30 11.29 11.29 8.9K
15:02 11.28 11.29 11.28 11.29 6.4K
15:03 11.27 11.28 11.27 11.28 3.0K
15:04 11.29 11.29 11.28 11.28 0.9K
15:05 11.27 11.27 11.26 11.26 12.1K
15:06 11.26 11.27 11.25 11.26 3.6K
15:07 11.26 11.26 11.25 11.25 11.0K
15:08 11.26 11.29 11.26 11.28 7.5K
15:09 11.31 11.31 11.30 11.31 6.8K
15:10 11.31 11.33 11.30 11.33 4.9K
15:11 11.34 11.34 11.32 11.32 4.6K
15:12 11.31 11.35 11.31 11.35 22.8K
15:13 11.35 11.36 11.35 11.35 4.7K
15:14 11.35 11.36 11.34 11.34 3.8K
15:15 11.35 11.35 11.35 11.35 5.0K
15:16 11.35 11.36 11.35 11.36 7.9K
15:17 11.36 11.36 11.32 11.32 8.1K
15:18 11.32 11.32 11.32 11.32 4.1K
15:19 11.32 11.33 11.32 11.32 4.4K
15:20 11.32 11.32 11.31 11.31 3.1K
15:21 11.32 11.33 11.32 11.32 3.4K
15:22 11.32 11.33 11.31 11.31 7.4K
15:23 11.32 11.33 11.32 11.33 5.5K
15:24 11.34 11.35 11.32 11.32 2.3K
15:25 11.32 11.35 11.32 11.35 3.4K
15:26 11.35 11.36 11.35 11.36 9.3K
15:27 11.36 11.36 11.33 11.34 9.2K
15:28 11.37 11.37 11.34 11.34 15.7K
15:29 11.34 11.35 11.34 11.35 3.5K
15:30 11.35 11.35 11.34 11.35 5.6K
15:31 11.34 11.34 11.32 11.32 6.8K
15:32 11.33 11.34 11.33 11.33 5.9K
15:33 11.33 11.33 11.28 11.29 11.3K
15:34 11.28 11.28 11.24 11.24 12.1K
15:35 11.24 11.26 11.22 11.26 23.6K
15:36 11.26 11.26 11.20 11.23 20.8K
15:37 11.23 11.23 11.19 11.20 14.6K
15:38 11.20 11.22 11.20 11.22 14.7K
15:39 11.21 11.22 11.20 11.22 12.6K
15:40 11.21 11.23 11.21 11.23 13.2K
15:41 11.23 11.24 11.23 11.24 8.4K
15:42 11.24 11.25 11.23 11.23 22.8K
15:43 11.23 11.23 11.21 11.21 16.0K
15:44 11.21 11.22 11.21 11.22 8.8K
15:45 11.23 11.23 11.21 11.21 10.0K
15:46 11.22 11.23 11.21 11.21 15.8K
15:47 11.21 11.23 11.21 11.22 14.2K
15:48 11.22 11.24 11.22 11.23 12.6K
15:49 11.22 11.23 11.22 11.22 10.4K
15:50 11.21 11.21 11.19 11.20 24.4K
15:51 11.19 11.23 11.19 11.23 26.2K
15:52 11.23 11.24 11.22 11.23 74.9K
15:53 11.24 11.26 11.24 11.24 147.5K
15:54 11.20 11.20 11.18 11.18 51.5K
15:55 11.17 11.20 11.17 11.18 104.7K
15:56 11.18 11.21 11.18 11.21 45.5K
15:57 11.21 11.21 11.19 11.20 29.3K
15:58 11.20 11.22 11.20 11.21 62.5K
15:59 11.22 11.22 11.21 11.22 62.7K
16:00 11.22 11.29 11.16 11.22 527.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available