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
09:30 9.98 10.04 9.93 10.04 176.3K
09:31 10.07 10.08 9.94 9.94 35.3K
09:32 9.97 10.01 9.94 10.01 37.7K
09:33 9.98 10.00 9.95 10.00 10.3K
09:34 10.01 10.04 10.01 10.03 15.3K
09:35 10.05 10.11 10.05 10.11 34.2K
09:36 10.11 10.13 10.10 10.11 9.1K
09:37 10.11 10.14 10.11 10.14 16.6K
09:38 10.16 10.21 10.16 10.21 36.3K
09:39 10.22 10.31 10.22 10.31 36.6K
09:40 10.31 10.32 10.30 10.32 23.3K
09:41 10.32 10.38 10.30 10.33 42.6K
09:42 10.34 10.35 10.30 10.34 45.4K
09:43 10.33 10.38 10.33 10.34 65.6K
09:44 10.34 10.34 10.30 10.30 26.2K
09:45 10.29 10.34 10.28 10.33 31.2K
09:46 10.31 10.36 10.30 10.34 17.0K
09:47 10.33 10.41 10.33 10.41 38.0K
09:48 10.41 10.48 10.41 10.48 51.1K
09:49 10.48 10.61 10.47 10.61 117.8K
09:50 10.62 10.62 10.59 10.59 216.8K
09:51 10.60 10.60 10.47 10.48 54.5K
09:52 10.48 10.49 10.46 10.46 19.4K
09:53 10.47 10.50 10.44 10.47 25.5K
09:54 10.47 10.49 10.45 10.46 26.1K
09:55 10.45 10.45 10.41 10.41 18.1K
09:56 10.40 10.45 10.40 10.44 20.9K
09:57 10.45 10.45 10.38 10.39 16.6K
09:58 10.37 10.42 10.37 10.41 24.7K
09:59 10.40 10.42 10.40 10.40 13.9K
10:00 10.39 10.41 10.34 10.34 22.9K
10:01 10.34 10.39 10.33 10.39 26.9K
10:02 10.38 10.41 10.38 10.40 19.2K
10:03 10.41 10.41 10.39 10.39 31.0K
10:04 10.39 10.39 10.36 10.37 36.4K
10:05 10.36 10.36 10.34 10.34 25.8K
10:06 10.34 10.37 10.34 10.36 15.8K
10:07 10.40 10.41 10.39 10.39 25.6K
10:08 10.40 10.41 10.38 10.41 15.8K
10:09 10.40 10.41 10.39 10.39 7.5K
10:10 10.40 10.41 10.38 10.38 15.3K
10:11 10.39 10.41 10.36 10.36 18.8K
10:12 10.35 10.43 10.35 10.43 76.9K
10:13 10.42 10.42 10.41 10.41 32.6K
10:14 10.42 10.45 10.42 10.44 13.3K
10:15 10.45 10.48 10.44 10.47 39.8K
10:16 10.46 10.51 10.46 10.51 22.5K
10:17 10.53 10.54 10.48 10.48 28.0K
10:18 10.49 10.49 10.47 10.48 11.8K
10:19 10.47 10.48 10.46 10.47 11.4K
10:20 10.47 10.50 10.47 10.49 16.5K
10:21 10.48 10.53 10.48 10.53 18.1K
10:22 10.51 10.54 10.51 10.54 7.7K
10:23 10.53 10.54 10.53 10.53 15.7K
10:24 10.53 10.54 10.50 10.50 14.0K
10:25 10.55 10.55 10.53 10.54 18.5K
10:26 10.54 10.58 10.54 10.55 26.8K
10:27 10.56 10.57 10.56 10.56 6.9K
10:28 10.56 10.58 10.56 10.58 12.3K
10:29 10.57 10.61 10.56 10.56 56.3K
10:30 10.57 10.58 10.54 10.57 17.5K
10:31 10.56 10.57 10.56 10.57 6.8K
10:32 10.56 10.56 10.54 10.56 8.0K
10:33 10.55 10.56 10.54 10.56 8.9K
10:34 10.56 10.56 10.52 10.53 14.6K
10:35 10.54 10.57 10.54 10.57 13.2K
10:36 10.56 10.59 10.56 10.59 12.5K
10:37 10.58 10.58 10.56 10.56 14.3K
10:38 10.55 10.56 10.55 10.57 6.4K
10:39 10.56 10.61 10.56 10.60 21.5K
10:40 10.62 10.62 10.59 10.59 18.8K
10:41 10.61 10.64 10.61 10.62 30.1K
10:42 10.62 10.62 10.61 10.61 24.9K
10:43 10.62 10.62 10.60 10.61 10.7K
10:44 10.61 10.61 10.60 10.61 9.0K
10:45 10.62 10.62 10.59 10.60 9.7K
10:46 10.60 10.60 10.59 10.60 5.6K
10:47 10.60 10.63 10.60 10.63 31.6K
10:48 10.63 10.64 10.59 10.62 16.7K
10:49 10.64 10.64 10.62 10.63 9.9K
10:50 10.62 10.67 10.61 10.65 41.0K
10:51 10.65 10.69 10.65 10.69 25.0K
10:52 10.69 10.70 10.66 10.66 41.4K
10:53 10.66 10.68 10.65 10.68 15.3K
10:54 10.68 10.69 10.67 10.69 6.7K
10:55 10.68 10.69 10.67 10.69 10.5K
10:56 10.69 10.78 10.69 10.77 56.1K
10:57 10.77 10.79 10.74 10.74 27.8K
10:58 10.71 10.72 10.69 10.72 38.7K
10:59 10.72 10.75 10.72 10.75 56.8K
11:00 10.75 10.79 10.75 10.78 28.2K
11:01 10.78 10.85 10.78 10.80 91.1K
11:02 10.81 10.81 10.77 10.79 27.5K
11:03 10.78 10.79 10.77 10.78 29.7K
11:04 10.78 10.81 10.78 10.79 38.1K
11:05 10.82 10.82 10.80 10.80 16.9K
11:06 10.79 10.79 10.75 10.76 13.4K
11:07 10.77 10.80 10.76 10.79 12.8K
11:08 10.78 10.79 10.76 10.76 10.1K
11:09 10.78 10.79 10.76 10.76 43.5K
11:10 10.75 10.77 10.75 10.76 22.7K
11:11 10.75 10.76 10.73 10.73 11.5K
11:12 10.72 10.76 10.72 10.72 18.7K
11:13 10.73 10.74 10.71 10.73 7.4K
11:14 10.73 10.74 10.73 10.74 12.4K
11:15 10.74 10.76 10.74 10.74 19.7K
11:16 10.75 10.76 10.74 10.75 13.4K
11:17 10.75 10.76 10.73 10.74 7.0K
11:18 10.74 10.74 10.72 10.73 26.8K
11:19 10.72 10.73 10.72 10.72 7.2K
11:20 10.73 10.75 10.72 10.74 13.4K
11:21 10.75 10.75 10.73 10.73 12.0K
11:22 10.72 10.72 10.71 10.71 6.1K
11:23 10.71 10.73 10.70 10.71 40.2K
11:24 10.71 10.71 10.69 10.70 16.3K
11:25 10.68 10.70 10.68 10.68 20.9K
11:26 10.69 10.71 10.69 10.71 14.2K
11:27 10.71 10.71 10.70 10.70 5.4K
11:28 10.70 10.70 10.70 10.70 5.5K
11:29 10.70 10.70 10.68 10.70 6.6K
11:30 10.69 10.69 10.66 10.67 22.2K
11:31 10.66 10.71 10.66 10.69 8.8K
11:32 10.68 10.68 10.65 10.67 9.7K
11:33 10.66 10.66 10.64 10.63 11.3K
11:34 10.62 10.63 10.61 10.63 8.3K
11:35 10.62 10.64 10.62 10.64 4.0K
11:36 10.64 10.65 10.62 10.63 19.2K
11:37 10.63 10.64 10.62 10.63 18.2K
11:38 10.63 10.63 10.61 10.62 6.8K
11:39 10.62 10.63 10.61 10.63 15.8K
11:40 10.63 10.64 10.63 10.63 3.3K
11:41 10.63 10.66 10.63 10.66 6.6K
11:42 10.66 10.68 10.65 10.65 8.9K
11:43 10.66 10.69 10.66 10.69 38.2K
11:44 10.70 10.70 10.67 10.67 8.9K
11:45 10.67 10.68 10.67 10.68 4.2K
11:46 10.68 10.70 10.68 10.69 9.9K
11:47 10.69 10.69 10.66 10.66 40.9K
11:48 10.65 10.65 10.64 10.64 10.2K
11:49 10.64 10.65 10.64 10.65 1.9K
11:50 10.64 10.64 10.62 10.63 11.9K
11:51 10.63 10.65 10.63 10.65 6.0K
11:52 10.65 10.66 10.65 10.66 16.0K
11:53 10.66 10.69 10.65 10.67 8.4K
11:54 10.68 10.68 10.67 10.67 3.2K
11:55 10.67 10.67 10.66 10.66 2.9K
11:56 10.66 10.66 10.65 10.66 6.6K
11:57 10.66 10.66 10.66 10.66 4.9K
11:58 10.66 10.67 10.66 10.67 2.3K
11:59 10.69 10.69 10.68 10.68 6.2K
12:00 10.69 10.72 10.69 10.72 3.5K
12:01 10.73 10.75 10.73 10.75 23.9K
12:02 10.74 10.74 10.74 10.74 10.1K
12:03 10.74 10.74 10.74 10.74 3.9K
12:04 10.75 10.75 10.71 10.71 29.1K
12:05 10.71 10.71 10.70 10.71 11.4K
12:06 10.72 10.72 10.72 10.72 9.5K
12:07 10.71 10.72 10.71 10.72 8.3K
12:08 10.72 10.73 10.72 10.72 4.6K
12:09 10.73 10.74 10.72 10.73 5.2K
12:10 10.74 10.74 10.71 10.71 8.0K
12:11 10.69 10.72 10.69 10.70 19.6K
12:12 10.71 10.72 10.70 10.70 3.3K
12:13 10.71 10.71 10.70 10.70 2.5K
12:14 10.71 10.71 10.70 10.70 4.4K
12:15 10.70 10.71 10.70 10.71 5.9K
12:16 10.72 10.74 10.72 10.74 10.1K
12:17 10.75 10.75 10.75 10.75 7.8K
12:18 10.74 10.75 10.74 10.75 6.9K
12:19 10.77 10.78 10.74 10.74 24.4K
12:20 10.75 10.76 10.75 10.76 3.4K
12:21 10.77 10.77 10.76 10.77 7.7K
12:22 10.77 10.78 10.77 10.78 5.0K
12:23 10.78 10.78 10.76 10.76 6.0K
12:24 10.78 10.78 10.77 10.77 12.0K
12:25 10.78 10.78 10.77 10.77 7.1K
12:26 10.77 10.77 10.75 10.75 6.3K
12:27 10.76 10.78 10.74 10.78 7.2K
12:28 10.76 10.77 10.76 10.78 12.6K
12:29 10.78 10.78 10.77 10.77 11.1K
12:30 10.77 10.77 10.73 10.73 12.2K
12:31 10.73 10.74 10.73 10.74 5.3K
12:32 10.74 10.76 10.74 10.73 7.0K
12:33 10.74 10.76 10.74 10.75 7.3K
12:34 10.75 10.76 10.75 10.76 5.5K
12:35 10.76 10.76 10.73 10.74 6.4K
12:36 10.75 10.75 10.73 10.74 10.8K
12:37 10.74 10.77 10.74 10.77 11.7K
12:38 10.76 10.76 10.75 10.75 2.5K
12:39 10.75 10.75 10.72 10.72 5.7K
12:40 10.72 10.74 10.72 10.73 9.2K
12:41 10.73 10.73 10.73 10.73 3.3K
12:42 10.72 10.74 10.72 10.74 4.7K
12:43 10.74 10.74 10.71 10.72 33.3K
12:44 10.72 10.72 10.70 10.70 5.8K
12:45 10.71 10.72 10.70 10.72 11.5K
12:46 10.73 10.73 10.72 10.72 1.4K
12:47 10.72 10.72 10.71 10.71 4.3K
12:48 10.71 10.72 10.71 10.72 13.0K
12:49 10.71 10.72 10.70 10.70 33.4K
12:50 10.70 10.72 10.70 10.72 4.7K
12:51 10.71 10.72 10.71 10.71 3.7K
12:52 10.72 10.72 10.72 10.72 15.9K
12:53 10.72 10.73 10.72 10.73 7.1K
12:54 10.73 10.73 10.73 10.73 2.2K
12:55 10.73 10.74 10.72 10.73 4.8K
12:56 10.73 10.74 10.73 10.74 7.7K
12:57 10.74 10.74 10.74 10.74 3.9K
12:58 10.74 10.75 10.74 10.75 8.6K
12:59 10.74 10.74 10.73 10.74 4.3K
13:00 10.74 10.74 10.74 10.74 1.3K
13:01 10.75 10.81 10.75 10.80 53.8K
13:02 10.81 10.83 10.81 10.83 16.1K
13:03 10.83 10.84 10.81 10.81 28.5K
13:04 10.80 10.83 10.79 10.83 7.7K
13:05 10.82 10.84 10.82 10.83 11.2K
13:06 10.82 10.83 10.82 10.83 3.3K
13:07 10.84 10.84 10.84 10.84 17.8K
13:08 10.83 10.84 10.82 10.82 4.9K
13:09 10.83 10.84 10.82 10.82 8.5K
13:10 10.82 10.82 10.80 10.80 3.2K
13:11 10.81 10.85 10.81 10.85 27.4K
13:12 10.85 10.92 10.84 10.92 55.7K
13:13 10.92 10.92 10.92 10.91 15.8K
13:14 10.92 10.95 10.91 10.95 12.5K
13:15 10.95 11.03 10.95 11.02 182.5K
13:16 11.02 11.03 11.00 11.01 44.4K
13:17 11.01 11.01 10.98 11.00 32.1K
13:18 11.01 11.03 10.98 11.03 41.2K
13:19 11.05 11.08 11.04 11.05 68.4K
13:20 11.05 11.06 11.04 11.05 20.3K
13:21 11.03 11.04 11.00 11.00 29.0K
13:22 10.98 10.98 10.95 10.96 15.3K
13:23 10.96 11.01 10.95 11.00 25.5K
13:24 10.99 11.01 10.99 11.01 10.7K
13:25 11.01 11.03 11.01 11.01 17.6K
13:26 11.02 11.02 11.00 11.01 143.9K
13:27 11.01 11.01 10.99 11.01 20.6K
13:28 11.02 11.02 10.97 10.98 19.4K
13:29 10.98 11.00 10.98 10.99 12.5K
13:30 11.00 11.00 10.99 10.99 3.4K
13:31 11.00 11.02 11.00 11.01 8.9K
13:32 11.01 11.01 10.98 10.99 10.1K
13:33 10.99 10.99 10.95 10.96 13.0K
13:34 10.95 10.96 10.93 10.94 11.1K
13:35 10.94 10.95 10.94 10.94 10.7K
13:36 10.93 10.96 10.93 10.96 10.5K
13:37 10.97 10.97 10.94 10.96 14.7K
13:38 10.95 10.95 10.93 10.93 11.6K
13:39 10.94 10.95 10.94 10.94 4.8K
13:40 10.95 10.95 10.94 10.95 2.7K
13:41 10.96 10.96 10.93 10.93 9.4K
13:42 10.92 10.97 10.92 10.96 12.0K
13:43 10.95 10.95 10.94 10.95 8.1K
13:44 10.96 10.96 10.94 10.94 10.7K
13:45 10.94 10.94 10.93 10.93 5.2K
13:46 10.94 10.94 10.92 10.93 10.5K
13:47 10.93 10.93 10.91 10.91 6.2K
13:48 10.91 10.91 10.89 10.89 14.1K
13:49 10.90 10.90 10.90 10.90 2.2K
13:50 10.90 10.93 10.90 10.93 13.5K
13:51 10.93 10.94 10.91 10.93 6.0K
13:52 10.95 10.95 10.95 10.94 7.4K
13:53 10.94 10.95 10.93 10.94 10.1K
13:54 10.95 10.96 10.95 10.96 3.9K
13:55 10.96 10.96 10.95 10.96 2.3K
13:56 10.96 10.96 10.94 10.94 2.5K
13:57 10.95 10.95 10.95 10.95 1.9K
13:58 10.95 10.95 10.94 10.94 4.5K
13:59 10.95 10.97 10.95 10.97 17.5K
14:00 10.97 10.97 10.97 10.97 9.3K
14:01 10.97 10.97 10.94 10.97 7.9K
14:02 10.97 10.97 10.97 10.97 14.9K
14:03 10.97 10.98 10.95 10.95 4.4K
14:04 10.96 10.96 10.95 10.94 3.5K
14:05 10.95 10.96 10.95 10.96 6.7K
14:06 10.95 10.96 10.94 10.95 7.3K
14:07 10.96 10.96 10.95 10.94 4.7K
14:08 10.95 10.95 10.95 10.95 6.5K
14:09 10.95 10.95 10.93 10.94 5.9K
14:10 10.93 10.94 10.93 10.93 8.9K
14:11 10.93 10.95 10.93 10.95 24.5K
14:12 10.94 10.94 10.92 10.92 3.5K
14:13 10.93 10.94 10.92 10.94 8.9K
14:14 10.94 10.94 10.89 10.89 81.1K
14:15 10.90 10.92 10.90 10.91 19.0K
14:16 10.91 10.92 10.91 10.92 5.1K
14:17 10.91 10.91 10.89 10.90 13.1K
14:18 10.91 10.98 10.91 10.96 25.9K
14:19 10.97 10.97 10.94 10.94 5.4K
14:20 10.94 10.96 10.94 10.96 17.3K
14:21 10.96 10.98 10.96 10.96 18.9K
14:22 10.95 10.96 10.95 10.96 2.3K
14:23 10.96 10.96 10.95 10.95 2.9K
14:24 10.95 10.95 10.95 10.95 1.6K
14:25 10.96 10.99 10.96 10.99 6.7K
14:26 10.98 10.98 10.97 10.97 5.3K
14:27 10.96 10.96 10.96 10.96 2.9K
14:28 10.96 10.97 10.96 10.97 1.8K
14:29 10.93 10.94 10.93 10.94 6.3K
14:30 10.94 10.95 10.93 10.95 4.0K
14:31 10.94 10.94 10.93 10.93 4.0K
14:32 10.92 10.92 10.90 10.90 20.0K
14:33 10.89 10.89 10.87 10.88 15.5K
14:34 10.88 10.89 10.88 10.88 12.1K
14:35 10.88 10.88 10.86 10.87 28.2K
14:36 10.88 10.88 10.87 10.87 3.3K
14:37 10.87 10.87 10.86 10.86 1.2K
14:38 10.85 10.85 10.83 10.84 22.5K
14:39 10.85 10.86 10.84 10.84 7.4K
14:40 10.84 10.84 10.84 10.83 4.8K
14:41 10.83 10.85 10.83 10.85 7.4K
14:42 10.86 10.87 10.86 10.86 5.9K
14:43 10.86 10.86 10.85 10.85 1.8K
14:44 10.85 10.85 10.85 10.85 3.6K
14:45 10.86 10.86 10.85 10.86 3.7K
14:46 10.86 10.87 10.86 10.86 2.4K
14:47 10.87 10.88 10.86 10.87 14.7K
14:48 10.87 10.87 10.87 10.87 4.2K
14:49 10.86 10.87 10.86 10.87 3.7K
14:50 10.87 10.89 10.87 10.89 3.1K
14:51 10.89 10.92 10.89 10.92 7.2K
14:52 10.92 10.94 10.92 10.92 5.9K
14:53 10.92 10.93 10.92 10.92 4.6K
14:54 10.92 10.92 10.91 10.91 2.4K
14:55 10.92 10.94 10.92 10.92 6.5K
14:56 10.93 10.93 10.92 10.92 3.2K
14:57 10.91 10.91 10.91 10.91 1.7K
14:58 10.91 10.91 10.91 10.91 3.2K
14:59 10.91 10.91 10.90 10.91 4.7K
15:00 10.91 10.94 10.91 10.92 9.7K
15:01 10.92 10.94 10.92 10.94 4.9K
15:02 10.95 10.96 10.95 10.96 27.4K
15:03 10.95 10.96 10.95 10.95 6.9K
15:04 10.95 10.95 10.95 10.95 5.7K
15:05 10.95 10.96 10.94 10.94 19.5K
15:06 10.94 10.95 10.93 10.95 15.1K
15:07 10.95 10.95 10.95 10.95 3.7K
15:08 10.95 10.95 10.95 10.95 13.2K
15:09 10.94 10.96 10.94 10.96 21.9K
15:10 10.96 10.96 10.94 10.96 8.8K
15:11 10.96 10.97 10.95 10.97 108.3K
15:12 10.98 10.99 10.98 10.99 21.6K
15:13 10.99 11.01 10.99 11.01 45.1K
15:14 11.00 11.02 11.00 11.01 22.9K
15:15 11.01 11.01 10.99 11.01 14.4K
15:16 11.01 11.02 11.01 11.02 5.0K
15:17 11.03 11.04 11.03 11.04 8.0K
15:18 11.04 11.04 11.04 11.04 6.1K
15:19 11.04 11.09 11.04 11.08 35.7K
15:20 11.08 11.14 11.08 11.14 54.9K
15:21 11.14 11.16 11.13 11.15 27.5K
15:22 11.15 11.15 11.11 11.12 35.6K
15:23 11.11 11.14 11.11 11.13 18.4K
15:24 11.14 11.15 11.14 11.15 14.0K
15:25 11.16 11.18 11.16 11.17 43.0K
15:26 11.17 11.19 11.16 11.17 37.8K
15:27 11.18 11.19 11.16 11.19 22.3K
15:28 11.21 11.23 11.21 11.21 39.2K
15:29 11.21 11.25 11.21 11.23 23.6K
15:30 11.23 11.28 11.23 11.28 28.2K
15:31 11.27 11.29 11.25 11.29 34.4K
15:32 11.29 11.30 11.29 11.29 28.6K
15:33 11.28 11.28 11.26 11.28 32.5K
15:34 11.28 11.31 11.28 11.31 45.6K
15:35 11.31 11.37 11.29 11.37 41.6K
15:36 11.37 11.39 11.35 11.35 51.4K
15:37 11.36 11.36 11.30 11.30 70.9K
15:38 11.32 11.33 11.30 11.31 32.9K
15:39 11.31 11.31 11.29 11.30 21.0K
15:40 11.30 11.32 11.30 11.32 10.1K
15:41 11.32 11.32 11.27 11.27 44.9K
15:42 11.27 11.29 11.27 11.28 29.2K
15:43 11.28 11.28 11.26 11.27 53.2K
15:44 11.27 11.28 11.26 11.28 31.2K
15:45 11.29 11.30 11.23 11.23 26.6K
15:46 11.23 11.23 11.19 11.20 40.7K
15:47 11.19 11.22 11.17 11.20 30.9K
15:48 11.21 11.22 11.21 11.21 24.1K
15:49 11.21 11.22 11.20 11.21 17.3K
15:50 11.24 11.27 11.22 11.27 30.6K
15:51 11.27 11.30 11.27 11.30 97.8K
15:52 11.29 11.34 11.29 11.34 52.2K
15:53 11.33 11.33 11.29 11.31 39.6K
15:54 11.32 11.32 11.30 11.31 62.0K
15:55 11.31 11.38 11.31 11.35 86.9K
15:56 11.35 11.35 11.31 11.32 60.9K
15:57 11.31 11.33 11.31 11.33 64.9K
15:58 11.33 11.33 11.30 11.32 127.3K
15:59 11.33 11.37 11.32 11.36 826.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available