Intuitive Machines

LUNR
🏛️ usa →
11.21
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.26 11.36 11.16 11.36 505.6K
09:31 11.34 11.41 11.26 11.26 53.4K
09:32 11.28 11.29 11.19 11.21 45.2K
09:33 11.17 11.20 11.12 11.12 58.9K
09:34 11.15 11.15 11.09 11.14 65.2K
09:35 11.15 11.21 11.08 11.09 55.7K
09:36 11.10 11.13 11.09 11.12 31.5K
09:37 11.13 11.21 11.12 11.18 20.1K
09:38 11.18 11.18 11.13 11.14 24.9K
09:39 11.10 11.12 11.08 11.08 21.7K
09:40 11.10 11.13 11.07 11.10 13.1K
09:41 11.09 11.11 11.08 11.10 12.8K
09:42 11.11 11.14 11.11 11.12 13.2K
09:43 11.12 11.14 11.11 11.11 27.3K
09:44 11.11 11.14 11.08 11.12 14.5K
09:45 11.12 11.14 11.05 11.12 29.1K
09:46 11.09 11.12 11.08 11.12 14.8K
09:47 11.12 11.13 11.06 11.06 8.1K
09:48 11.06 11.08 11.05 11.07 16.9K
09:49 11.08 11.08 11.06 11.06 13.4K
09:50 11.04 11.05 11.03 11.04 10.0K
09:51 11.02 11.05 11.00 11.03 61.1K
09:52 11.04 11.05 11.04 11.05 5.0K
09:53 11.04 11.05 11.01 11.04 17.8K
09:54 11.03 11.06 11.03 11.05 17.1K
09:55 11.05 11.06 11.04 11.05 11.6K
09:56 11.07 11.07 11.02 11.02 15.1K
09:57 11.01 11.03 11.00 11.02 17.2K
09:58 11.02 11.04 11.00 11.02 17.4K
09:59 11.02 11.04 11.00 11.02 8.6K
10:00 11.01 11.04 11.00 11.01 12.3K
10:01 11.03 11.03 11.00 11.02 16.4K
10:02 11.00 11.01 11.00 11.01 12.1K
10:03 10.99 11.03 10.98 10.98 17.5K
10:04 10.99 11.01 10.99 11.00 11.2K
10:05 11.01 11.01 10.95 10.95 30.2K
10:06 10.97 10.97 10.95 10.96 20.0K
10:07 10.96 10.97 10.93 10.93 35.6K
10:08 10.93 10.93 10.92 10.92 27.6K
10:09 10.91 10.91 10.87 10.89 25.7K
10:10 10.88 10.88 10.86 10.88 23.8K
10:11 10.89 10.92 10.89 10.90 30.2K
10:12 10.89 10.91 10.88 10.91 20.0K
10:13 10.91 10.91 10.89 10.90 14.8K
10:14 10.91 10.91 10.88 10.90 16.9K
10:15 10.91 10.91 10.89 10.90 20.4K
10:16 10.90 10.91 10.86 10.86 42.6K
10:17 10.86 10.86 10.86 10.86 10.4K
10:18 10.84 10.85 10.82 10.85 33.2K
10:19 10.85 10.85 10.82 10.84 23.2K
10:20 10.84 10.84 10.80 10.80 28.3K
10:21 10.79 10.80 10.77 10.77 20.5K
10:22 10.78 10.79 10.76 10.79 19.0K
10:23 10.78 10.78 10.75 10.76 14.6K
10:24 10.76 10.76 10.74 10.76 17.3K
10:25 10.75 10.76 10.72 10.72 21.4K
10:26 10.72 10.73 10.71 10.72 24.2K
10:27 10.73 10.74 10.73 10.74 15.1K
10:28 10.75 10.78 10.75 10.77 24.7K
10:29 10.79 10.82 10.78 10.82 32.2K
10:30 10.82 10.82 10.80 10.81 21.7K
10:31 10.81 10.88 10.81 10.88 24.6K
10:32 10.88 10.88 10.85 10.86 10.8K
10:33 10.87 10.88 10.85 10.86 19.3K
10:34 10.86 10.87 10.86 10.87 6.9K
10:35 10.87 10.89 10.86 10.87 36.8K
10:36 10.87 10.91 10.87 10.91 22.9K
10:37 10.89 10.91 10.86 10.91 20.8K
10:38 10.91 10.94 10.90 10.93 20.7K
10:39 10.93 10.95 10.93 10.94 12.8K
10:40 10.94 10.97 10.94 10.96 19.5K
10:41 10.96 10.98 10.96 10.98 14.9K
10:42 10.98 10.98 10.97 10.98 8.5K
10:43 10.98 10.99 10.98 10.99 15.7K
10:44 10.97 10.99 10.96 10.99 34.0K
10:45 10.99 10.99 10.98 10.98 5.8K
10:46 10.96 11.00 10.96 10.96 34.3K
10:47 10.96 10.96 10.93 10.94 14.8K
10:48 10.94 10.95 10.93 10.94 11.5K
10:49 10.94 10.95 10.92 10.95 6.0K
10:50 10.94 10.95 10.94 10.95 13.7K
10:51 10.94 10.95 10.93 10.93 8.0K
10:52 10.94 10.95 10.94 10.94 4.5K
10:53 10.94 10.95 10.94 10.95 3.8K
10:54 10.95 10.95 10.94 10.94 10.8K
10:55 10.94 10.94 10.93 10.94 13.6K
10:56 10.93 10.93 10.91 10.92 13.9K
10:57 10.91 10.91 10.90 10.91 11.7K
10:58 10.91 10.93 10.91 10.93 7.4K
10:59 10.94 10.95 10.94 10.95 3.7K
11:00 10.97 11.02 10.97 11.02 33.2K
11:01 11.02 11.06 11.01 11.05 21.4K
11:02 11.02 11.04 11.02 11.03 3.8K
11:03 11.03 11.05 11.03 11.05 6.1K
11:04 11.05 11.06 11.02 11.03 28.0K
11:05 11.00 11.02 11.00 11.02 15.3K
11:06 11.02 11.02 11.01 11.01 4.1K
11:07 11.01 11.02 11.01 11.01 6.9K
11:08 11.02 11.03 11.02 11.03 6.0K
11:09 11.03 11.04 11.02 11.02 5.6K
11:10 11.02 11.03 11.01 11.01 24.9K
11:11 11.00 11.00 10.98 10.98 22.6K
11:12 10.98 11.00 10.98 11.00 12.9K
11:13 11.00 11.00 10.96 10.96 9.4K
11:14 10.96 10.96 10.92 10.92 18.8K
11:15 10.92 10.93 10.91 10.93 6.5K
11:16 10.93 10.94 10.93 10.94 4.1K
11:17 10.93 10.93 10.92 10.93 16.7K
11:18 10.92 10.94 10.92 10.93 15.8K
11:19 10.94 10.94 10.92 10.92 4.9K
11:20 10.92 10.94 10.92 10.93 7.3K
11:21 10.94 10.96 10.94 10.95 18.9K
11:22 10.96 10.96 10.93 10.94 137.8K
11:23 10.95 10.95 10.95 10.95 7.0K
11:24 10.95 10.98 10.95 10.97 9.6K
11:25 10.95 10.96 10.95 10.96 1.8K
11:26 10.96 11.02 10.95 11.02 16.3K
11:27 11.02 11.03 11.02 11.02 4.0K
11:28 11.01 11.03 11.01 11.02 11.6K
11:29 11.02 11.04 11.01 11.04 12.4K
11:30 11.04 11.05 11.04 11.04 4.4K
11:31 11.05 11.05 11.03 11.04 5.0K
11:32 11.02 11.04 11.02 11.04 6.3K
11:33 11.03 11.07 11.03 11.07 9.8K
11:34 11.07 11.09 11.06 11.08 11.1K
11:35 11.07 11.07 11.06 11.07 5.5K
11:36 11.08 11.08 11.06 11.07 8.1K
11:37 11.06 11.07 11.06 11.06 1.3K
11:38 11.05 11.05 11.04 11.04 5.7K
11:39 11.05 11.06 11.04 11.06 4.0K
11:40 11.06 11.06 11.05 11.06 10.1K
11:41 11.04 11.04 11.02 11.04 16.6K
11:42 11.03 11.03 11.03 11.03 8.5K
11:43 11.04 11.08 11.03 11.08 16.9K
11:44 11.05 11.06 11.05 11.06 5.7K
11:45 11.06 11.07 11.06 11.07 3.5K
11:46 11.05 11.05 11.04 11.04 5.7K
11:47 11.05 11.05 10.97 10.97 18.2K
11:48 10.97 10.98 10.97 10.98 2.7K
11:49 10.99 11.00 10.99 11.00 4.8K
11:50 10.99 11.00 10.99 10.99 3.4K
11:51 10.99 10.99 10.98 10.98 22.0K
11:52 10.97 10.98 10.97 10.98 7.2K
11:53 10.97 10.98 10.97 10.98 7.2K
11:54 10.99 10.99 10.98 10.99 2.2K
11:55 10.98 10.98 10.97 10.98 4.6K
11:56 10.98 10.98 10.97 10.98 2.2K
11:57 10.98 10.99 10.97 10.99 6.7K
11:58 10.99 11.00 10.96 10.96 33.6K
11:59 10.96 10.96 10.96 10.96 7.8K
12:00 10.97 10.98 10.96 10.97 6.0K
12:01 10.98 10.98 10.98 10.98 3.5K
12:02 10.98 11.00 10.97 11.00 11.3K
12:03 10.99 11.00 10.99 11.00 10.6K
12:04 11.00 11.00 10.96 10.96 8.7K
12:05 10.97 10.98 10.97 10.97 4.2K
12:06 10.96 10.98 10.96 10.97 6.2K
12:07 10.96 10.98 10.94 10.94 80.9K
12:08 10.94 10.96 10.94 10.96 5.9K
12:09 10.96 10.96 10.95 10.95 6.4K
12:10 10.97 10.98 10.97 10.97 4.0K
12:11 10.98 10.99 10.98 10.99 8.3K
12:12 10.98 10.98 10.98 10.98 3.0K
12:13 10.97 10.97 10.94 10.96 14.6K
12:14 10.95 10.95 10.95 10.95 2.6K
12:15 10.96 10.98 10.96 10.97 4.2K
12:16 10.97 10.98 10.96 10.98 6.4K
12:17 10.98 10.98 10.97 10.97 4.5K
12:18 10.98 10.98 10.93 10.93 17.6K
12:19 10.93 10.93 10.89 10.89 18.5K
12:20 10.91 10.93 10.90 10.93 6.8K
12:21 10.92 10.94 10.91 10.94 10.7K
12:22 10.94 10.94 10.93 10.93 11.8K
12:23 10.95 10.95 10.94 10.94 3.9K
12:24 10.94 10.94 10.92 10.92 5.5K
12:25 10.93 10.94 10.93 10.93 11.6K
12:26 10.94 10.94 10.93 10.94 5.3K
12:27 10.94 10.94 10.92 10.93 5.5K
12:28 10.93 10.94 10.92 10.94 3.0K
12:29 10.93 10.93 10.91 10.91 9.4K
12:30 10.91 10.92 10.91 10.92 2.2K
12:31 10.93 10.94 10.92 10.94 8.3K
12:32 10.93 10.93 10.92 10.92 7.0K
12:33 10.92 10.92 10.91 10.92 2.1K
12:34 10.92 10.93 10.91 10.93 5.5K
12:35 10.92 10.94 10.91 10.92 5.1K
12:36 10.93 10.93 10.90 10.91 6.2K
12:37 10.91 10.91 10.91 10.91 2.6K
12:38 10.92 10.92 10.90 10.90 6.6K
12:39 10.90 10.90 10.89 10.90 4.6K
12:40 10.90 10.90 10.90 10.90 2.0K
12:41 10.91 10.91 10.91 10.91 3.8K
12:42 10.91 10.92 10.91 10.92 4.5K
12:43 10.92 10.92 10.91 10.91 3.5K
12:44 10.92 10.94 10.91 10.94 16.6K
12:45 10.94 10.96 10.94 10.95 19.3K
12:46 10.95 10.99 10.95 10.99 14.4K
12:47 10.99 10.99 10.98 10.98 7.4K
12:48 10.97 10.98 10.96 10.97 7.2K
12:49 10.96 10.99 10.96 10.98 12.1K
12:50 10.97 10.98 10.97 10.98 1.6K
12:51 10.98 10.98 10.98 10.98 4.8K
12:52 11.00 11.00 10.99 11.00 11.8K
12:53 10.99 11.00 10.99 10.99 3.5K
12:54 10.99 11.00 10.99 10.99 10.0K
12:55 10.99 11.01 10.99 11.00 9.3K
12:56 11.01 11.01 11.00 11.00 7.7K
12:57 11.00 11.01 11.00 11.00 9.6K
12:58 10.99 10.99 10.96 10.96 6.4K
12:59 10.97 10.97 10.96 10.96 6.9K
13:00 10.97 10.98 10.97 10.98 3.0K
13:01 10.97 10.97 10.96 10.97 3.3K
13:02 10.96 10.96 10.94 10.94 4.9K
13:03 10.96 10.96 10.96 10.96 1.7K
13:04 10.96 10.96 10.96 10.95 2.3K
13:05 10.96 10.96 10.95 10.96 3.2K
13:06 10.96 10.98 10.96 10.98 8.8K
13:07 10.98 10.98 10.95 10.95 11.0K
13:08 10.97 10.97 10.97 10.96 2.8K
13:09 10.97 10.97 10.96 10.96 1.0K
13:10 10.96 10.96 10.96 10.96 3.3K
13:11 10.95 10.95 10.94 10.94 5.7K
13:12 10.94 10.95 10.94 10.94 3.6K
13:13 10.95 10.95 10.94 10.94 2.4K
13:14 10.94 10.95 10.92 10.92 7.8K
13:15 10.92 10.93 10.91 10.93 17.8K
13:16 10.93 10.94 10.92 10.92 5.3K
13:17 10.92 10.92 10.91 10.91 1.6K
13:18 10.92 10.92 10.91 10.91 1.9K
13:19 10.91 10.92 10.91 10.92 1.6K
13:20 10.92 10.92 10.92 10.92 2.1K
13:21 10.92 10.93 10.91 10.93 10.6K
13:22 10.93 10.93 10.92 10.92 3.2K
13:23 10.91 10.91 10.91 10.91 4.2K
13:24 10.92 10.92 10.90 10.90 19.0K
13:25 10.90 10.90 10.90 10.90 2.5K
13:26 10.89 10.90 10.89 10.90 1.8K
13:27 10.90 10.90 10.90 10.90 1.2K
13:28 10.89 10.91 10.89 10.91 5.4K
13:29 10.92 10.92 10.90 10.91 7.4K
13:30 10.91 10.91 10.91 10.91 0.7K
13:31 10.89 10.89 10.89 10.89 5.8K
13:32 10.88 10.88 10.88 10.88 1.3K
13:33 10.89 10.89 10.88 10.88 1.1K
13:34 10.87 10.88 10.87 10.87 10.9K
13:35 10.87 10.87 10.87 10.87 0.8K
13:36 10.86 10.87 10.84 10.84 17.1K
13:37 10.84 10.85 10.84 10.85 2.9K
13:38 10.85 10.85 10.83 10.83 6.4K
13:39 10.81 10.82 10.81 10.82 13.6K
13:40 10.79 10.80 10.79 10.80 39.2K
13:41 10.80 10.80 10.80 10.80 4.4K
13:42 10.80 10.82 10.80 10.82 7.6K
13:43 10.82 10.82 10.81 10.81 5.4K
13:44 10.81 10.82 10.81 10.82 4.0K
13:45 10.82 10.82 10.82 10.82 2.9K
13:46 10.82 10.82 10.82 10.82 0.9K
13:47 10.82 10.82 10.81 10.82 14.7K
13:48 10.82 10.83 10.82 10.83 3.4K
13:49 10.83 10.84 10.83 10.84 6.5K
13:50 10.83 10.88 10.83 10.87 12.3K
13:51 10.88 10.88 10.87 10.88 5.2K
13:52 10.87 10.88 10.87 10.87 2.0K
13:53 10.88 10.88 10.87 10.88 6.6K
13:54 10.88 10.89 10.88 10.89 2.5K
13:55 10.89 10.90 10.88 10.90 6.8K
13:56 10.89 10.89 10.89 10.89 3.2K
13:57 10.84 10.85 10.84 10.85 8.3K
13:58 10.87 10.87 10.86 10.86 1.3K
13:59 10.87 10.87 10.86 10.86 2.4K
14:00 10.86 10.88 10.86 10.88 5.5K
14:01 10.88 10.88 10.88 10.88 2.9K
14:02 10.88 10.88 10.88 10.88 1.2K
14:03 10.89 10.89 10.88 10.89 7.0K
14:04 10.89 10.89 10.89 10.89 1.3K
14:05 10.88 10.90 10.88 10.90 5.3K
14:06 10.90 10.92 10.90 10.92 8.7K
14:07 10.92 10.94 10.92 10.92 3.9K
14:08 10.92 10.93 10.92 10.92 4.2K
14:09 10.92 10.92 10.90 10.91 7.6K
14:10 10.87 10.87 10.86 10.86 7.3K
14:11 10.86 10.86 10.85 10.85 2.1K
14:12 10.85 10.85 10.85 10.85 3.6K
14:13 10.86 10.86 10.85 10.85 1.5K
14:14 10.85 10.86 10.84 10.86 9.6K
14:15 10.86 10.88 10.86 10.88 3.5K
14:16 10.88 10.88 10.87 10.88 5.1K
14:17 10.87 10.87 10.86 10.86 4.1K
14:18 10.88 10.89 10.88 10.89 3.4K
14:19 10.89 10.89 10.88 10.88 4.9K
14:20 10.89 10.89 10.88 10.88 4.0K
14:21 10.89 10.89 10.89 10.89 1.6K
14:22 10.89 10.90 10.89 10.89 4.2K
14:23 10.89 10.89 10.88 10.88 5.8K
14:24 10.89 10.89 10.89 10.89 1.5K
14:25 10.88 10.88 10.87 10.88 13.9K
14:26 10.88 10.88 10.88 10.88 4.2K
14:27 10.89 10.89 10.89 10.89 4.5K
14:28 10.89 10.89 10.88 10.89 2.6K
14:29 10.89 10.91 10.89 10.91 5.1K
14:30 10.91 10.91 10.90 10.90 3.4K
14:31 10.88 10.89 10.88 10.88 2.2K
14:32 10.89 10.89 10.88 10.88 2.9K
14:33 10.87 10.88 10.87 10.87 5.0K
14:34 10.88 10.88 10.87 10.87 4.1K
14:35 10.87 10.88 10.87 10.88 3.4K
14:36 10.88 10.89 10.88 10.88 2.0K
14:37 10.87 10.88 10.87 10.88 2.0K
14:38 10.88 10.88 10.88 10.88 3.1K
14:39 10.87 10.87 10.87 10.87 11.2K
14:40 10.87 10.87 10.86 10.86 0.8K
14:41 10.86 10.87 10.86 10.87 7.1K
14:42 10.88 10.88 10.87 10.88 4.3K
14:43 10.89 10.89 10.88 10.88 4.0K
14:44 10.89 10.89 10.88 10.89 11.2K
14:45 10.88 10.89 10.88 10.89 1.0K
14:46 10.89 10.89 10.89 10.89 2.6K
14:47 10.89 10.89 10.87 10.87 5.0K
14:48 10.87 10.88 10.87 10.87 1.5K
14:49 10.88 10.88 10.87 10.88 0.7K
14:50 10.88 10.89 10.88 10.89 2.7K
14:51 10.88 10.89 10.87 10.87 5.1K
14:52 10.88 10.88 10.88 10.88 2.2K
14:53 10.87 10.87 10.85 10.85 21.2K
14:54 10.87 10.87 10.86 10.87 2.0K
14:55 10.87 10.87 10.87 10.87 4.1K
14:56 10.87 10.88 10.87 10.88 2.9K
14:57 10.88 10.89 10.88 10.89 4.2K
14:58 10.88 10.89 10.88 10.88 7.2K
14:59 10.89 10.90 10.89 10.90 4.5K
15:00 10.91 10.92 10.91 10.92 5.0K
15:01 10.92 10.92 10.92 10.92 0.9K
15:02 10.92 10.92 10.91 10.92 2.9K
15:03 10.92 10.93 10.92 10.93 3.6K
15:04 10.93 10.93 10.92 10.92 2.8K
15:05 10.93 10.93 10.93 10.93 3.2K
15:06 10.93 10.93 10.92 10.92 1.8K
15:07 10.93 10.97 10.93 10.97 29.0K
15:08 10.96 10.97 10.95 10.95 25.2K
15:09 10.96 10.96 10.90 10.91 42.2K
15:10 10.92 10.92 10.89 10.89 30.6K
15:11 10.89 10.91 10.89 10.90 8.0K
15:12 10.91 10.91 10.88 10.89 6.9K
15:13 10.89 10.89 10.89 10.89 5.6K
15:14 10.90 10.90 10.90 10.90 3.4K
15:15 10.89 10.90 10.87 10.87 7.9K
15:16 10.86 10.86 10.84 10.84 6.6K
15:17 10.83 10.84 10.83 10.83 12.4K
15:18 10.83 10.83 10.81 10.81 21.7K
15:19 10.80 10.82 10.80 10.81 14.2K
15:20 10.83 10.84 10.83 10.84 22.0K
15:21 10.84 10.85 10.84 10.85 2.7K
15:22 10.85 10.85 10.84 10.84 3.8K
15:23 10.85 10.85 10.84 10.84 11.7K
15:24 10.83 10.83 10.82 10.82 13.7K
15:25 10.83 10.83 10.83 10.83 4.0K
15:26 10.83 10.84 10.83 10.83 2.3K
15:27 10.84 10.85 10.84 10.84 8.5K
15:28 10.84 10.84 10.83 10.84 5.5K
15:29 10.84 10.84 10.83 10.84 8.5K
15:30 10.83 10.83 10.81 10.83 13.5K
15:31 10.82 10.83 10.82 10.83 6.5K
15:32 10.83 10.84 10.83 10.83 3.7K
15:33 10.82 10.85 10.82 10.84 9.9K
15:34 10.84 10.84 10.83 10.84 4.3K
15:35 10.84 10.84 10.83 10.83 1.9K
15:36 10.83 10.83 10.82 10.82 7.1K
15:37 10.82 10.82 10.81 10.82 4.4K
15:38 10.81 10.81 10.79 10.79 12.4K
15:39 10.80 10.80 10.77 10.78 11.6K
15:40 10.79 10.80 10.78 10.80 5.9K
15:41 10.80 10.80 10.80 10.80 2.6K
15:42 10.80 10.80 10.79 10.80 5.3K
15:43 10.81 10.81 10.80 10.81 11.2K
15:44 10.82 10.83 10.81 10.83 15.8K
15:45 10.82 10.82 10.80 10.82 13.3K
15:46 10.82 10.82 10.81 10.82 11.1K
15:47 10.82 10.84 10.82 10.84 9.5K
15:48 10.84 10.85 10.83 10.85 7.7K
15:49 10.85 10.86 10.85 10.85 8.9K
15:50 10.88 10.89 10.88 10.89 58.4K
15:51 10.89 10.89 10.89 10.89 4.6K
15:52 10.89 10.91 10.89 10.90 30.9K
15:53 10.90 10.91 10.90 10.90 23.5K
15:54 10.91 10.91 10.90 10.91 44.5K
15:55 10.88 10.95 10.88 10.95 75.3K
15:56 10.95 10.96 10.95 10.95 61.9K
15:57 10.94 10.94 10.92 10.93 40.3K
15:58 10.92 10.92 10.88 10.88 68.7K
15:59 10.88 10.88 10.86 10.87 671.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available