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 11.34 11.36 11.18 11.31 362.8K
09:31 11.27 11.32 11.25 11.26 35.7K
09:32 11.19 11.24 11.16 11.17 89.8K
09:33 11.20 11.37 11.16 11.37 60.9K
09:34 11.37 11.37 11.27 11.29 38.2K
09:35 11.27 11.27 11.18 11.19 71.0K
09:36 11.16 11.17 11.13 11.15 45.0K
09:37 11.17 11.22 11.16 11.19 26.2K
09:38 11.19 11.22 11.15 11.17 28.5K
09:39 11.19 11.26 11.19 11.26 25.3K
09:40 11.23 11.28 11.21 11.28 23.9K
09:41 11.28 11.39 11.26 11.37 45.3K
09:42 11.36 11.39 11.34 11.34 30.0K
09:43 11.36 11.38 11.31 11.32 57.7K
09:44 11.32 11.39 11.31 11.32 53.0K
09:45 11.33 11.33 11.25 11.26 14.3K
09:46 11.26 11.30 11.26 11.29 34.8K
09:47 11.28 11.28 11.24 11.24 21.8K
09:48 11.24 11.30 11.24 11.30 14.6K
09:49 11.28 11.35 11.25 11.28 27.0K
09:50 11.29 11.29 11.26 11.26 12.9K
09:51 11.25 11.28 11.24 11.28 12.1K
09:52 11.27 11.36 11.27 11.35 21.6K
09:53 11.35 11.39 11.34 11.34 45.8K
09:54 11.34 11.37 11.34 11.37 11.2K
09:55 11.40 11.41 11.37 11.38 55.3K
09:56 11.39 11.40 11.36 11.38 20.2K
09:57 11.37 11.40 11.36 11.39 19.2K
09:58 11.38 11.39 11.34 11.36 26.1K
09:59 11.36 11.36 11.33 11.34 9.9K
10:00 11.37 11.40 11.37 11.39 15.6K
10:01 11.39 11.42 11.37 11.42 33.0K
10:02 11.40 11.46 11.40 11.43 33.5K
10:03 11.44 11.44 11.42 11.43 25.8K
10:04 11.42 11.44 11.42 11.44 13.9K
10:05 11.43 11.52 11.43 11.52 41.4K
10:06 11.52 11.52 11.43 11.47 20.9K
10:07 11.48 11.49 11.47 11.49 30.7K
10:08 11.48 11.49 11.46 11.48 49.1K
10:09 11.48 11.48 11.47 11.47 43.0K
10:10 11.43 11.43 11.35 11.35 39.8K
10:11 11.35 11.37 11.35 11.37 12.4K
10:12 11.37 11.37 11.33 11.34 16.1K
10:13 11.34 11.41 11.34 11.41 25.7K
10:14 11.42 11.42 11.37 11.37 10.9K
10:15 11.37 11.37 11.36 11.36 12.1K
10:16 11.38 11.39 11.36 11.36 11.3K
10:17 11.36 11.37 11.32 11.32 41.6K
10:18 11.32 11.34 11.30 11.30 30.8K
10:19 11.31 11.34 11.31 11.34 14.7K
10:20 11.33 11.38 11.33 11.38 20.5K
10:21 11.38 11.38 11.33 11.35 7.5K
10:22 11.35 11.37 11.34 11.34 7.3K
10:23 11.33 11.35 11.33 11.33 15.7K
10:24 11.33 11.33 11.32 11.32 8.8K
10:25 11.32 11.32 11.29 11.32 15.3K
10:26 11.32 11.33 11.31 11.31 10.3K
10:27 11.31 11.31 11.31 11.31 3.9K
10:28 11.31 11.33 11.30 11.33 8.3K
10:29 11.33 11.34 11.33 11.33 5.2K
10:30 11.34 11.35 11.31 11.31 7.6K
10:31 11.31 11.32 11.30 11.32 6.2K
10:32 11.31 11.35 11.31 11.34 6.6K
10:33 11.34 11.36 11.34 11.35 13.3K
10:34 11.36 11.38 11.36 11.37 6.5K
10:35 11.38 11.38 11.33 11.33 17.2K
10:36 11.31 11.31 11.27 11.29 19.8K
10:37 11.29 11.30 11.26 11.26 23.2K
10:38 11.27 11.33 11.27 11.32 35.6K
10:39 11.31 11.31 11.30 11.31 5.3K
10:40 11.31 11.31 11.28 11.28 12.6K
10:41 11.28 11.31 11.28 11.30 13.9K
10:42 11.30 11.32 11.30 11.30 9.0K
10:43 11.31 11.34 11.31 11.33 20.5K
10:44 11.34 11.39 11.34 11.38 24.3K
10:45 11.40 11.40 11.38 11.40 33.1K
10:46 11.39 11.39 11.33 11.34 12.2K
10:47 11.34 11.34 11.32 11.32 15.5K
10:48 11.33 11.33 11.31 11.32 17.1K
10:49 11.30 11.32 11.30 11.32 5.6K
10:50 11.31 11.31 11.28 11.28 28.8K
10:51 11.28 11.28 11.25 11.25 15.4K
10:52 11.26 11.28 11.24 11.27 13.6K
10:53 11.28 11.28 11.25 11.25 6.1K
10:54 11.25 11.26 11.24 11.26 17.1K
10:55 11.26 11.26 11.24 11.24 5.1K
10:56 11.25 11.25 11.21 11.22 22.8K
10:57 11.21 11.22 11.21 11.22 4.3K
10:58 11.21 11.22 11.21 11.21 18.0K
10:59 11.22 11.22 11.22 11.22 5.6K
11:00 11.22 11.25 11.21 11.24 23.3K
11:01 11.23 11.24 11.22 11.24 7.2K
11:02 11.24 11.24 11.23 11.23 6.8K
11:03 11.21 11.22 11.21 11.22 6.8K
11:04 11.21 11.25 11.21 11.24 6.0K
11:05 11.22 11.23 11.22 11.22 4.5K
11:06 11.22 11.27 11.22 11.27 6.7K
11:07 11.28 11.28 11.26 11.27 5.5K
11:08 11.27 11.27 11.24 11.24 2.2K
11:09 11.25 11.26 11.24 11.26 8.0K
11:10 11.26 11.28 11.26 11.27 6.2K
11:11 11.29 11.30 11.29 11.29 12.8K
11:12 11.28 11.29 11.27 11.28 21.6K
11:13 11.28 11.29 11.28 11.29 2.1K
11:14 11.29 11.29 11.27 11.29 19.9K
11:15 11.30 11.33 11.30 11.33 6.2K
11:16 11.34 11.34 11.31 11.31 4.0K
11:17 11.32 11.33 11.30 11.30 21.4K
11:18 11.29 11.30 11.29 11.30 6.6K
11:19 11.31 11.32 11.31 11.32 1.8K
11:20 11.32 11.33 11.32 11.33 4.7K
11:21 11.33 11.33 11.33 11.32 8.1K
11:22 11.33 11.36 11.33 11.36 13.8K
11:23 11.36 11.36 11.35 11.35 13.4K
11:24 11.33 11.35 11.33 11.35 5.3K
11:25 11.36 11.36 11.31 11.31 10.4K
11:26 11.31 11.31 11.30 11.30 4.3K
11:27 11.30 11.30 11.29 11.30 3.8K
11:28 11.30 11.31 11.30 11.31 3.6K
11:29 11.31 11.32 11.31 11.32 7.2K
11:30 11.32 11.32 11.31 11.32 13.2K
11:31 11.33 11.36 11.33 11.36 4.7K
11:32 11.36 11.36 11.35 11.35 4.9K
11:33 11.35 11.36 11.34 11.34 5.3K
11:34 11.34 11.34 11.32 11.34 5.5K
11:35 11.34 11.35 11.34 11.34 1.8K
11:36 11.34 11.35 11.34 11.35 6.5K
11:37 11.36 11.36 11.35 11.35 3.4K
11:38 11.34 11.34 11.33 11.33 3.2K
11:39 11.34 11.34 11.33 11.34 1.3K
11:40 11.34 11.35 11.32 11.35 9.0K
11:41 11.35 11.36 11.35 11.36 3.1K
11:42 11.36 11.36 11.35 11.35 2.5K
11:43 11.35 11.35 11.35 11.35 4.7K
11:44 11.35 11.36 11.34 11.35 4.2K
11:45 11.35 11.35 11.33 11.35 3.5K
11:46 11.35 11.35 11.34 11.34 5.5K
11:47 11.34 11.35 11.34 11.35 12.0K
11:48 11.35 11.35 11.27 11.27 65.4K
11:49 11.29 11.29 11.28 11.28 4.0K
11:50 11.27 11.29 11.27 11.28 6.7K
11:51 11.27 11.29 11.27 11.27 7.1K
11:52 11.27 11.29 11.27 11.27 3.6K
11:53 11.27 11.29 11.27 11.29 6.4K
11:54 11.28 11.28 11.28 11.28 1.9K
11:55 11.27 11.28 11.26 11.27 4.6K
11:56 11.27 11.29 11.27 11.29 3.1K
11:57 11.29 11.29 11.28 11.28 3.5K
11:58 11.27 11.27 11.26 11.27 3.9K
11:59 11.27 11.28 11.27 11.28 3.5K
12:00 11.26 11.27 11.26 11.26 4.0K
12:01 11.25 11.25 11.25 11.25 14.3K
12:02 11.25 11.26 11.25 11.24 4.0K
12:03 11.24 11.25 11.23 11.25 5.6K
12:04 11.25 11.25 11.23 11.25 9.8K
12:05 11.24 11.26 11.24 11.26 7.2K
12:06 11.26 11.27 11.26 11.26 4.8K
12:07 11.25 11.27 11.25 11.27 4.0K
12:08 11.27 11.27 11.27 11.27 3.0K
12:09 11.29 11.32 11.29 11.32 6.0K
12:10 11.32 11.32 11.32 11.32 1.7K
12:11 11.32 11.32 11.31 11.31 7.5K
12:12 11.32 11.33 11.31 11.31 7.0K
12:13 11.33 11.33 11.33 11.33 3.8K
12:14 11.33 11.33 11.32 11.32 3.5K
12:15 11.34 11.34 11.33 11.33 3.3K
12:16 11.32 11.32 11.31 11.32 4.0K
12:17 11.32 11.34 11.32 11.33 4.3K
12:18 11.33 11.33 11.32 11.33 3.7K
12:19 11.33 11.33 11.33 11.33 1.7K
12:20 11.34 11.34 11.33 11.33 5.0K
12:21 11.33 11.33 11.33 11.33 0.6K
12:22 11.34 11.34 11.32 11.33 2.3K
12:23 11.33 11.33 11.33 11.33 1.0K
12:24 11.33 11.33 11.32 11.32 1.5K
12:25 11.33 11.33 11.33 11.33 0.8K
12:26 11.34 11.34 11.30 11.32 41.2K
12:27 11.32 11.33 11.32 11.32 1.9K
12:28 11.33 11.33 11.32 11.32 0.7K
12:29 11.32 11.32 11.31 11.32 1.8K
12:30 11.32 11.32 11.32 11.32 0.3K
12:31 11.30 11.33 11.30 11.33 5.9K
12:32 11.32 11.33 11.32 11.33 10.9K
12:33 11.33 11.33 11.33 11.33 2.2K
12:34 11.33 11.34 11.33 11.33 6.0K
12:35 11.33 11.33 11.33 11.33 0.7K
12:36 11.33 11.34 11.33 11.33 9.2K
12:37 11.33 11.33 11.33 11.33 2.0K
12:38 11.35 11.35 11.34 11.34 2.9K
12:39 11.34 11.34 11.33 11.33 2.5K
12:40 11.32 11.33 11.32 11.33 2.6K
12:41 11.34 11.35 11.33 11.34 4.7K
12:42 11.35 11.35 11.31 11.31 9.1K
12:43 11.30 11.31 11.30 11.31 3.7K
12:44 11.30 11.30 11.29 11.29 4.2K
12:45 11.30 11.30 11.29 11.29 5.8K
12:46 11.29 11.29 11.27 11.27 9.1K
12:47 11.28 11.29 11.28 11.28 2.1K
12:48 11.28 11.28 11.26 11.26 4.6K
12:49 11.26 11.27 11.26 11.26 2.8K
12:50 11.25 11.25 11.19 11.21 50.8K
12:51 11.22 11.22 11.21 11.22 11.8K
12:52 11.21 11.22 11.20 11.21 8.6K
12:53 11.21 11.22 11.20 11.22 4.6K
12:54 11.21 11.21 11.20 11.21 8.8K
12:55 11.20 11.22 11.20 11.22 9.5K
12:56 11.23 11.24 11.23 11.23 2.9K
12:57 11.23 11.23 11.22 11.22 2.3K
12:58 11.22 11.22 11.19 11.20 6.6K
12:59 11.20 11.20 11.19 11.20 2.3K
13:00 11.19 11.19 11.16 11.17 13.5K
13:01 11.18 11.18 11.16 11.16 5.9K
13:02 11.16 11.17 11.15 11.16 24.9K
13:03 11.15 11.15 11.15 11.15 0.7K
13:04 11.15 11.17 11.15 11.15 3.1K
13:05 11.16 11.16 11.15 11.15 2.8K
13:06 11.12 11.12 11.08 11.11 33.6K
13:07 11.09 11.10 11.09 11.10 13.4K
13:08 11.09 11.10 11.09 11.10 15.7K
13:09 11.10 11.12 11.10 11.12 8.2K
13:10 11.11 11.14 11.11 11.14 10.9K
13:11 11.14 11.14 11.11 11.13 6.1K
13:12 11.13 11.13 11.13 11.13 0.5K
13:13 11.13 11.14 11.13 11.13 4.2K
13:14 11.14 11.14 11.13 11.13 15.2K
13:15 11.14 11.14 11.13 11.14 11.8K
13:16 11.14 11.15 11.13 11.14 9.9K
13:17 11.14 11.15 11.14 11.14 5.3K
13:18 11.14 11.14 11.14 11.14 3.7K
13:19 11.16 11.16 11.16 11.16 2.1K
13:20 11.16 11.16 11.15 11.15 10.6K
13:21 11.15 11.16 11.14 11.14 20.1K
13:22 11.14 11.16 11.14 11.16 4.4K
13:23 11.14 11.15 11.13 11.14 6.7K
13:24 11.15 11.15 11.14 11.14 10.4K
13:25 11.14 11.15 11.13 11.15 8.5K
13:26 11.15 11.15 11.15 11.15 2.3K
13:27 11.15 11.15 11.15 11.15 1.6K
13:28 11.14 11.15 11.14 11.15 5.7K
13:29 11.15 11.17 11.15 11.16 6.9K
13:30 11.16 11.17 11.16 11.17 10.5K
13:31 11.17 11.18 11.17 11.17 4.8K
13:32 11.17 11.17 11.17 11.17 2.5K
13:33 11.19 11.19 11.17 11.18 12.0K
13:34 11.18 11.18 11.18 11.18 0.6K
13:35 11.19 11.19 11.17 11.17 3.6K
13:36 11.17 11.18 11.17 11.18 2.1K
13:37 11.17 11.18 11.17 11.18 6.5K
13:38 11.18 11.19 11.18 11.19 3.7K
13:39 11.19 11.20 11.19 11.20 9.0K
13:40 11.21 11.22 11.21 11.21 4.4K
13:41 11.21 11.25 11.21 11.25 6.4K
13:42 11.27 11.27 11.24 11.24 4.5K
13:43 11.23 11.24 11.23 11.24 14.6K
13:44 11.22 11.22 11.14 11.15 12.3K
13:45 11.14 11.15 11.10 11.11 12.5K
13:46 11.09 11.09 11.05 11.06 37.4K
13:47 11.04 11.07 11.04 11.07 14.2K
13:48 11.08 11.08 11.04 11.03 19.0K
13:49 11.02 11.04 11.02 11.02 34.1K
13:50 11.03 11.04 11.01 11.04 18.7K
13:51 11.03 11.05 11.03 11.04 14.1K
13:52 11.05 11.05 11.05 11.05 10.2K
13:53 11.05 11.06 11.04 11.04 11.0K
13:54 11.04 11.06 11.04 11.06 3.7K
13:55 11.07 11.07 11.03 11.03 13.4K
13:56 11.02 11.02 10.99 11.01 61.4K
13:57 11.02 11.03 11.02 11.03 6.8K
13:58 11.02 11.02 11.02 11.02 5.1K
13:59 11.04 11.06 11.04 11.06 4.8K
14:00 11.05 11.05 11.04 11.04 4.6K
14:01 11.04 11.04 11.01 11.01 15.0K
14:02 11.00 11.02 10.99 11.00 6.2K
14:03 11.01 11.01 11.00 11.00 4.1K
14:04 10.99 11.00 10.99 10.99 17.4K
14:05 10.99 11.00 10.97 10.97 14.2K
14:06 10.97 11.00 10.97 10.99 20.0K
14:07 10.96 10.97 10.96 10.97 3.8K
14:08 10.97 10.97 10.96 10.96 3.8K
14:09 10.97 10.98 10.97 10.98 3.5K
14:10 10.98 10.98 10.94 10.94 28.9K
14:11 10.95 10.95 10.93 10.94 5.0K
14:12 10.92 10.93 10.91 10.92 10.5K
14:13 10.90 10.90 10.87 10.87 28.9K
14:14 10.89 10.89 10.88 10.88 18.2K
14:15 10.89 10.89 10.88 10.89 1.6K
14:16 10.88 10.89 10.86 10.89 15.2K
14:17 10.89 10.89 10.88 10.89 8.4K
14:18 10.88 10.91 10.88 10.91 10.9K
14:19 10.90 10.90 10.89 10.90 10.5K
14:20 10.89 10.89 10.88 10.88 2.8K
14:21 10.88 10.88 10.86 10.86 11.4K
14:22 10.87 10.87 10.83 10.86 14.4K
14:23 10.86 10.86 10.84 10.86 5.7K
14:24 10.85 10.86 10.85 10.86 8.1K
14:25 10.88 10.88 10.88 10.88 2.0K
14:26 10.87 10.87 10.85 10.85 5.5K
14:27 10.84 10.84 10.83 10.83 13.1K
14:28 10.84 10.84 10.83 10.83 5.8K
14:29 10.82 10.82 10.81 10.82 12.9K
14:30 10.83 10.83 10.80 10.80 38.3K
14:31 10.79 10.80 10.77 10.78 29.7K
14:32 10.78 10.80 10.77 10.80 39.7K
14:33 10.80 10.81 10.77 10.78 13.6K
14:34 10.77 10.80 10.77 10.80 14.2K
14:35 10.80 10.80 10.78 10.80 5.3K
14:36 10.80 10.82 10.77 10.77 29.0K
14:37 10.77 10.78 10.75 10.78 13.1K
14:38 10.78 10.79 10.76 10.76 9.4K
14:39 10.77 10.77 10.75 10.75 11.8K
14:40 10.74 10.74 10.72 10.73 15.6K
14:41 10.71 10.71 10.66 10.69 20.4K
14:42 10.69 10.69 10.65 10.66 17.8K
14:43 10.66 10.68 10.65 10.66 33.7K
14:44 10.66 10.70 10.66 10.70 14.7K
14:45 10.69 10.75 10.69 10.75 11.6K
14:46 10.75 10.75 10.74 10.74 26.8K
14:47 10.75 10.76 10.73 10.73 16.6K
14:48 10.72 10.72 10.70 10.70 7.2K
14:49 10.69 10.71 10.68 10.70 6.2K
14:50 10.70 10.70 10.68 10.69 10.5K
14:51 10.69 10.70 10.69 10.70 3.7K
14:52 10.70 10.70 10.67 10.67 12.4K
14:53 10.66 10.70 10.66 10.70 13.8K
14:54 10.70 10.71 10.69 10.69 10.0K
14:55 10.70 10.70 10.69 10.69 19.8K
14:56 10.69 10.69 10.67 10.68 8.4K
14:57 10.68 10.68 10.66 10.67 10.1K
14:58 10.67 10.68 10.67 10.68 12.4K
14:59 10.68 10.69 10.68 10.68 18.8K
15:00 10.68 10.71 10.68 10.70 12.8K
15:01 10.71 10.74 10.70 10.74 12.9K
15:02 10.74 10.74 10.73 10.74 12.7K
15:03 10.73 10.77 10.73 10.77 18.2K
15:04 10.79 10.81 10.78 10.81 30.8K
15:05 10.82 10.83 10.80 10.83 14.2K
15:06 10.83 10.85 10.82 10.83 11.3K
15:07 10.82 10.85 10.82 10.84 14.1K
15:08 10.84 10.84 10.82 10.83 17.2K
15:09 10.83 10.85 10.83 10.85 8.2K
15:10 10.85 10.86 10.85 10.85 5.1K
15:11 10.87 10.90 10.87 10.90 19.4K
15:12 10.90 10.90 10.88 10.88 10.1K
15:13 10.86 10.89 10.86 10.89 9.2K
15:14 10.89 10.89 10.87 10.87 12.4K
15:15 10.88 10.89 10.88 10.88 7.9K
15:16 10.88 10.88 10.87 10.88 6.3K
15:17 10.86 10.86 10.85 10.86 6.9K
15:18 10.85 10.86 10.85 10.85 4.9K
15:19 10.85 10.87 10.84 10.85 6.4K
15:20 10.86 10.86 10.86 10.86 5.7K
15:21 10.87 10.87 10.84 10.85 10.5K
15:22 10.85 10.85 10.85 10.85 2.5K
15:23 10.85 10.86 10.85 10.86 8.3K
15:24 10.86 10.87 10.86 10.87 8.2K
15:25 10.87 10.87 10.85 10.87 54.2K
15:26 10.88 10.88 10.87 10.87 6.4K
15:27 10.87 10.88 10.86 10.88 14.4K
15:28 10.88 10.89 10.87 10.88 6.1K
15:29 10.88 10.90 10.88 10.89 11.3K
15:30 10.91 10.91 10.88 10.89 8.5K
15:31 10.90 10.90 10.89 10.89 5.9K
15:32 10.89 10.90 10.88 10.90 7.8K
15:33 10.91 10.91 10.91 10.91 6.2K
15:34 10.91 10.92 10.90 10.91 8.1K
15:35 10.92 10.93 10.92 10.92 7.2K
15:36 10.92 10.93 10.92 10.93 8.2K
15:37 10.93 10.94 10.92 10.93 8.3K
15:38 10.92 10.94 10.92 10.94 4.7K
15:39 10.94 10.95 10.94 10.95 8.7K
15:40 10.95 10.97 10.95 10.97 14.1K
15:41 10.98 10.98 10.97 10.97 12.4K
15:42 10.97 10.98 10.97 10.98 8.6K
15:43 10.97 10.98 10.97 10.98 7.2K
15:44 10.97 10.99 10.97 10.99 13.6K
15:45 10.98 10.98 10.94 10.94 15.7K
15:46 10.95 10.95 10.93 10.94 19.8K
15:47 10.94 10.95 10.92 10.92 24.9K
15:48 10.91 10.93 10.91 10.93 10.8K
15:49 10.93 10.95 10.93 10.95 10.0K
15:50 10.98 10.99 10.96 10.97 61.7K
15:51 10.96 10.98 10.96 10.97 25.9K
15:52 10.98 10.98 10.95 10.96 51.0K
15:53 10.96 10.97 10.94 10.96 50.9K
15:54 10.96 10.99 10.95 10.97 37.3K
15:55 10.95 10.97 10.95 10.97 76.1K
15:56 10.98 10.98 10.97 10.97 47.5K
15:57 10.97 10.97 10.95 10.96 113.2K
15:58 10.95 10.95 10.92 10.92 122.2K
15:59 10.93 10.96 10.93 10.96 10,520.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available