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 10.62 10.67 10.50 10.58 333.8K
09:31 10.58 10.64 10.56 10.58 33.8K
09:32 10.62 10.74 10.61 10.74 30.0K
09:33 10.74 10.74 10.71 10.71 16.0K
09:34 10.71 10.72 10.67 10.67 23.6K
09:35 10.70 10.72 10.63 10.71 21.5K
09:36 10.72 10.73 10.67 10.67 19.8K
09:37 10.67 10.74 10.67 10.74 82.8K
09:38 10.74 10.76 10.71 10.76 6.5K
09:39 10.77 10.77 10.74 10.74 11.8K
09:40 10.71 10.78 10.70 10.74 70.5K
09:41 10.74 10.75 10.71 10.74 31.8K
09:42 10.75 10.77 10.74 10.75 5.3K
09:43 10.76 10.76 10.72 10.72 18.1K
09:44 10.73 10.75 10.72 10.74 9.2K
09:45 10.74 10.77 10.73 10.76 8.2K
09:46 10.77 10.80 10.77 10.78 7.9K
09:47 10.78 10.81 10.78 10.79 16.1K
09:48 10.78 10.79 10.75 10.79 12.7K
09:49 10.78 10.80 10.77 10.78 8.7K
09:50 10.80 10.80 10.79 10.79 5.7K
09:51 10.80 10.82 10.79 10.82 15.7K
09:52 10.82 10.82 10.81 10.82 11.5K
09:53 10.82 10.84 10.81 10.84 20.7K
09:54 10.83 10.84 10.82 10.83 10.3K
09:55 10.82 10.82 10.79 10.80 10.8K
09:56 10.80 10.83 10.79 10.81 9.4K
09:57 10.82 10.82 10.79 10.80 15.8K
09:58 10.79 10.79 10.77 10.77 18.8K
09:59 10.76 10.76 10.74 10.75 13.7K
10:00 10.74 10.76 10.74 10.76 17.7K
10:01 10.75 10.76 10.72 10.75 12.0K
10:02 10.75 10.77 10.74 10.77 18.5K
10:03 10.77 10.77 10.73 10.75 15.6K
10:04 10.75 10.75 10.73 10.73 11.3K
10:05 10.73 10.75 10.71 10.75 9.3K
10:06 10.76 10.76 10.74 10.75 5.5K
10:07 10.75 10.75 10.73 10.74 34.9K
10:08 10.74 10.74 10.71 10.71 7.7K
10:09 10.69 10.71 10.69 10.70 9.1K
10:10 10.69 10.69 10.67 10.67 8.9K
10:11 10.66 10.67 10.66 10.67 9.6K
10:12 10.67 10.67 10.66 10.66 4.1K
10:13 10.66 10.66 10.62 10.66 19.1K
10:14 10.67 10.68 10.67 10.67 14.1K
10:15 10.67 10.69 10.67 10.68 14.9K
10:16 10.69 10.72 10.69 10.70 15.0K
10:17 10.71 10.74 10.71 10.74 4.2K
10:18 10.74 10.76 10.74 10.75 8.7K
10:19 10.74 10.76 10.73 10.75 6.4K
10:20 10.76 10.78 10.75 10.77 14.5K
10:21 10.76 10.76 10.73 10.73 8.5K
10:22 10.71 10.71 10.68 10.71 10.1K
10:23 10.70 10.70 10.67 10.70 11.6K
10:24 10.71 10.72 10.70 10.70 6.7K
10:25 10.71 10.73 10.69 10.71 6.2K
10:26 10.71 10.71 10.68 10.69 5.2K
10:27 10.69 10.69 10.65 10.65 4.3K
10:28 10.63 10.65 10.63 10.64 21.7K
10:29 10.63 10.67 10.63 10.67 19.7K
10:30 10.65 10.68 10.64 10.68 15.0K
10:31 10.66 10.69 10.66 10.69 17.1K
10:32 10.70 10.74 10.70 10.73 12.0K
10:33 10.72 10.73 10.70 10.70 7.8K
10:34 10.69 10.69 10.68 10.68 2.0K
10:35 10.69 10.71 10.68 10.71 7.0K
10:36 10.70 10.70 10.69 10.69 2.6K
10:37 10.68 10.68 10.64 10.64 4.5K
10:38 10.64 10.66 10.64 10.66 20.5K
10:39 10.67 10.68 10.66 10.66 12.1K
10:40 10.65 10.65 10.59 10.60 50.0K
10:41 10.60 10.66 10.60 10.66 40.0K
10:42 10.66 10.66 10.64 10.65 10.3K
10:43 10.64 10.72 10.64 10.72 135.8K
10:44 10.74 10.75 10.73 10.74 41.1K
10:45 10.73 10.73 10.66 10.68 33.7K
10:46 10.68 10.68 10.59 10.60 32.3K
10:47 10.60 10.66 10.59 10.66 18.6K
10:48 10.67 10.67 10.64 10.65 20.4K
10:49 10.64 10.64 10.61 10.61 4.4K
10:50 10.61 10.63 10.61 10.63 5.5K
10:51 10.64 10.64 10.62 10.62 13.1K
10:52 10.60 10.61 10.58 10.60 11.5K
10:53 10.59 10.59 10.58 10.58 4.2K
10:54 10.58 10.58 10.57 10.58 6.5K
10:55 10.58 10.60 10.56 10.58 34.4K
10:56 10.57 10.59 10.57 10.58 7.6K
10:57 10.56 10.57 10.54 10.55 34.5K
10:58 10.55 10.56 10.53 10.53 13.4K
10:59 10.54 10.55 10.54 10.55 6.8K
11:00 10.56 10.56 10.52 10.52 14.2K
11:01 10.52 10.58 10.52 10.58 28.3K
11:02 10.57 10.60 10.57 10.59 5.3K
11:03 10.58 10.59 10.58 10.58 5.8K
11:04 10.58 10.58 10.57 10.57 7.1K
11:05 10.57 10.58 10.57 10.57 7.3K
11:06 10.57 10.58 10.55 10.55 4.6K
11:07 10.54 10.54 10.49 10.49 44.3K
11:08 10.48 10.48 10.45 10.46 21.9K
11:09 10.47 10.50 10.47 10.48 34.3K
11:10 10.49 10.49 10.47 10.47 12.5K
11:11 10.47 10.47 10.45 10.46 20.2K
11:12 10.46 10.49 10.46 10.49 20.4K
11:13 10.50 10.50 10.49 10.49 5.6K
11:14 10.49 10.50 10.47 10.48 16.6K
11:15 10.48 10.50 10.48 10.48 14.2K
11:16 10.48 10.48 10.46 10.47 10.1K
11:17 10.48 10.49 10.48 10.49 6.8K
11:18 10.50 10.51 10.49 10.51 9.4K
11:19 10.50 10.53 10.50 10.52 8.0K
11:20 10.53 10.54 10.51 10.51 34.6K
11:21 10.51 10.53 10.50 10.53 10.7K
11:22 10.53 10.57 10.53 10.56 6.2K
11:23 10.56 10.56 10.55 10.56 7.0K
11:24 10.55 10.60 10.55 10.60 18.4K
11:25 10.59 10.61 10.59 10.59 4.4K
11:26 10.58 10.61 10.58 10.61 9.3K
11:27 10.63 10.66 10.63 10.66 12.4K
11:28 10.66 10.68 10.66 10.67 6.3K
11:29 10.67 10.69 10.67 10.68 5.5K
11:30 10.69 10.71 10.69 10.70 5.2K
11:31 10.69 10.70 10.68 10.68 10.5K
11:32 10.68 10.68 10.62 10.63 13.8K
11:33 10.62 10.63 10.62 10.62 2.7K
11:34 10.63 10.64 10.62 10.64 9.2K
11:35 10.65 10.68 10.65 10.66 9.6K
11:36 10.65 10.66 10.65 10.65 7.5K
11:37 10.64 10.64 10.62 10.62 4.6K
11:38 10.61 10.61 10.60 10.61 3.0K
11:39 10.60 10.60 10.59 10.59 2.4K
11:40 10.60 10.60 10.55 10.55 10.2K
11:41 10.53 10.54 10.53 10.54 3.8K
11:42 10.54 10.54 10.54 10.54 15.2K
11:43 10.53 10.58 10.53 10.56 15.1K
11:44 10.57 10.57 10.54 10.56 13.8K
11:45 10.56 10.59 10.56 10.57 23.6K
11:46 10.58 10.58 10.56 10.58 12.4K
11:47 10.57 10.59 10.57 10.59 4.8K
11:48 10.60 10.60 10.58 10.59 9.2K
11:49 10.59 10.59 10.55 10.58 28.0K
11:50 10.58 10.64 10.58 10.63 19.5K
11:51 10.64 10.66 10.64 10.66 21.0K
11:52 10.67 10.67 10.64 10.66 13.6K
11:53 10.65 10.67 10.65 10.66 21.6K
11:54 10.67 10.68 10.67 10.67 17.4K
11:55 10.69 10.71 10.68 10.71 33.0K
11:56 10.71 10.71 10.69 10.69 34.7K
11:57 10.68 10.70 10.67 10.69 11.7K
11:58 10.69 10.69 10.67 10.67 7.3K
11:59 10.67 10.69 10.65 10.66 9.9K
12:00 10.66 10.67 10.66 10.66 5.5K
12:01 10.67 10.70 10.67 10.69 3.7K
12:02 10.69 10.69 10.67 10.68 3.2K
12:03 10.69 10.69 10.69 10.69 5.2K
12:04 10.69 10.69 10.68 10.69 5.8K
12:05 10.69 10.69 10.68 10.68 3.3K
12:06 10.70 10.70 10.70 10.70 2.6K
12:07 10.69 10.70 10.69 10.70 2.7K
12:08 10.67 10.67 10.66 10.67 5.4K
12:09 10.67 10.67 10.64 10.66 7.3K
12:10 10.66 10.66 10.65 10.66 5.0K
12:11 10.65 10.68 10.65 10.68 8.2K
12:12 10.68 10.70 10.68 10.69 4.2K
12:13 10.70 10.74 10.70 10.74 21.9K
12:14 10.75 10.79 10.75 10.78 20.6K
12:15 10.78 10.79 10.77 10.78 8.8K
12:16 10.80 10.80 10.79 10.80 17.3K
12:17 10.80 10.80 10.79 10.80 4.7K
12:18 10.81 10.83 10.80 10.83 7.7K
12:19 10.82 10.83 10.81 10.81 11.3K
12:20 10.82 10.83 10.82 10.82 11.2K
12:21 10.82 10.83 10.82 10.83 8.3K
12:22 10.81 10.84 10.81 10.83 3.6K
12:23 10.84 10.84 10.83 10.83 3.9K
12:24 10.83 10.85 10.83 10.85 15.8K
12:25 10.85 10.86 10.84 10.84 3.3K
12:26 10.84 10.84 10.83 10.83 3.5K
12:27 10.84 10.84 10.83 10.84 2.9K
12:28 10.84 10.85 10.83 10.85 2.2K
12:29 10.85 10.86 10.85 10.86 6.7K
12:30 10.85 10.86 10.85 10.86 3.3K
12:31 10.88 10.90 10.87 10.90 27.9K
12:32 10.90 10.90 10.86 10.86 11.8K
12:33 10.86 10.86 10.86 10.86 6.9K
12:34 10.87 10.89 10.86 10.89 7.0K
12:35 10.90 10.91 10.90 10.90 4.4K
12:36 10.90 10.90 10.88 10.90 14.5K
12:37 10.90 10.93 10.90 10.93 26.7K
12:38 10.94 10.95 10.94 10.94 10.5K
12:39 10.94 10.96 10.94 10.96 14.3K
12:40 10.96 10.96 10.95 10.95 3.2K
12:41 10.95 10.96 10.94 10.95 21.1K
12:42 10.95 10.96 10.92 10.92 20.0K
12:43 10.92 10.93 10.90 10.91 6.4K
12:44 10.90 10.92 10.90 10.92 26.2K
12:45 10.91 10.92 10.91 10.92 1.4K
12:46 10.93 10.94 10.92 10.94 17.2K
12:47 10.93 10.98 10.93 10.98 28.9K
12:48 10.98 11.00 10.98 10.98 23.1K
12:49 10.99 10.99 10.95 10.95 12.1K
12:50 10.95 10.97 10.95 10.97 3.7K
12:51 10.97 10.97 10.95 10.96 6.3K
12:52 10.97 10.97 10.94 10.94 18.8K
12:53 10.96 10.96 10.95 10.95 2.2K
12:54 10.93 10.94 10.93 10.94 7.4K
12:55 10.93 10.94 10.93 10.94 2.7K
12:56 10.93 10.94 10.90 10.90 7.1K
12:57 10.90 10.90 10.85 10.86 9.3K
12:58 10.86 10.89 10.86 10.89 11.7K
12:59 10.89 10.89 10.88 10.88 2.7K
13:00 10.90 10.91 10.90 10.91 3.0K
13:01 10.91 10.91 10.90 10.90 10.1K
13:02 10.89 10.93 10.89 10.93 5.7K
13:03 10.93 10.94 10.91 10.92 9.0K
13:04 10.92 10.92 10.91 10.92 2.4K
13:05 10.93 10.93 10.91 10.92 5.4K
13:06 10.94 10.94 10.93 10.93 3.6K
13:07 10.94 10.96 10.94 10.94 7.2K
13:08 10.94 10.94 10.93 10.94 3.7K
13:09 10.94 10.94 10.93 10.94 3.6K
13:10 10.95 10.95 10.93 10.94 6.2K
13:11 10.94 10.95 10.94 10.95 2.0K
13:12 10.95 10.95 10.92 10.93 6.5K
13:13 10.93 10.94 10.93 10.93 6.4K
13:14 10.93 10.93 10.92 10.92 3.4K
13:15 10.92 10.93 10.92 10.93 1.9K
13:16 10.93 10.94 10.93 10.94 5.0K
13:17 10.94 10.94 10.93 10.93 3.4K
13:18 10.95 10.96 10.94 10.94 8.6K
13:19 10.94 10.94 10.93 10.93 4.1K
13:20 10.93 10.96 10.93 10.93 13.3K
13:21 10.93 10.94 10.93 10.93 1.7K
13:22 10.93 10.93 10.92 10.92 2.0K
13:23 10.92 10.93 10.92 10.93 4.2K
13:24 10.92 10.93 10.90 10.91 5.9K
13:25 10.90 10.91 10.90 10.91 5.3K
13:26 10.92 10.92 10.92 10.92 0.8K
13:27 10.91 10.91 10.89 10.89 13.6K
13:28 10.89 10.89 10.88 10.89 5.8K
13:29 10.87 10.87 10.85 10.87 3.1K
13:30 10.86 10.86 10.83 10.83 4.7K
13:31 10.84 10.85 10.83 10.85 4.2K
13:32 10.82 10.83 10.82 10.83 23.5K
13:33 10.84 10.84 10.82 10.82 5.2K
13:34 10.82 10.82 10.81 10.82 1.7K
13:35 10.83 10.84 10.82 10.83 8.4K
13:36 10.83 10.83 10.82 10.82 2.6K
13:37 10.84 10.84 10.84 10.84 2.9K
13:38 10.82 10.83 10.81 10.83 3.0K
13:39 10.83 10.83 10.82 10.82 3.3K
13:40 10.82 10.82 10.80 10.80 5.3K
13:42 10.82 10.82 10.80 10.81 3.5K
13:43 10.82 10.83 10.81 10.83 2.5K
13:44 10.83 10.83 10.83 10.83 4.4K
13:45 10.83 10.88 10.83 10.88 45.4K
13:46 10.88 10.93 10.88 10.93 6.5K
13:47 10.93 10.93 10.92 10.92 2.4K
13:48 10.93 10.94 10.93 10.94 4.2K
13:49 10.94 10.94 10.94 10.94 1.5K
13:50 10.93 10.96 10.93 10.95 8.9K
13:51 10.95 10.95 10.94 10.94 7.4K
13:52 10.95 10.95 10.95 10.95 2.6K
13:53 10.95 10.97 10.95 10.95 8.1K
13:54 10.96 10.96 10.95 10.95 6.9K
13:55 10.95 10.95 10.93 10.93 3.3K
13:56 10.94 10.95 10.94 10.95 4.4K
13:57 10.94 10.94 10.93 10.94 2.9K
13:58 10.93 10.93 10.92 10.92 16.2K
13:59 10.92 10.92 10.92 10.91 4.1K
14:00 10.92 10.92 10.92 10.92 6.0K
14:01 10.92 10.92 10.89 10.89 6.7K
14:02 10.90 10.91 10.90 10.91 5.5K
14:03 10.91 10.91 10.90 10.90 2.8K
14:04 10.90 10.90 10.90 10.90 2.2K
14:05 10.89 10.91 10.89 10.91 2.2K
14:06 10.89 10.91 10.89 10.91 4.1K
14:07 10.90 10.90 10.89 10.89 3.7K
14:08 10.90 10.90 10.90 10.90 3.3K
14:09 10.89 10.89 10.88 10.88 4.4K
14:10 10.89 10.89 10.89 10.89 2.0K
14:11 10.89 10.89 10.89 10.89 4.4K
14:12 10.90 10.90 10.89 10.89 5.7K
14:13 10.90 10.90 10.89 10.89 3.1K
14:14 10.88 10.89 10.88 10.89 4.6K
14:15 10.90 10.90 10.88 10.89 3.8K
14:16 10.88 10.88 10.88 10.88 2.4K
14:17 10.88 10.88 10.87 10.87 3.4K
14:18 10.87 10.87 10.87 10.87 1.0K
14:19 10.87 10.87 10.86 10.86 2.9K
14:20 10.85 10.85 10.84 10.85 6.5K
14:21 10.85 10.85 10.82 10.83 12.2K
14:22 10.82 10.83 10.82 10.83 13.9K
14:23 10.83 10.83 10.81 10.81 3.6K
14:24 10.81 10.83 10.80 10.83 15.9K
14:25 10.83 10.83 10.81 10.81 7.2K
14:26 10.81 10.81 10.81 10.81 2.8K
14:27 10.81 10.81 10.81 10.81 1.4K
14:28 10.81 10.82 10.81 10.81 2.5K
14:29 10.81 10.81 10.79 10.79 32.5K
14:30 10.79 10.80 10.79 10.80 12.6K
14:31 10.79 10.80 10.79 10.79 8.4K
14:32 10.79 10.80 10.79 10.80 2.5K
14:33 10.80 10.81 10.79 10.79 9.0K
14:34 10.80 10.80 10.79 10.79 1.3K
14:35 10.79 10.80 10.79 10.79 3.5K
14:36 10.78 10.79 10.78 10.79 24.6K
14:37 10.79 10.79 10.78 10.78 3.0K
14:38 10.78 10.78 10.77 10.77 3.0K
14:39 10.77 10.81 10.77 10.81 16.4K
14:40 10.80 10.80 10.79 10.80 3.0K
14:41 10.81 10.81 10.80 10.81 3.2K
14:42 10.81 10.81 10.81 10.81 1.0K
14:43 10.81 10.83 10.81 10.83 6.4K
14:44 10.83 10.83 10.83 10.83 3.2K
14:46 10.84 10.84 10.84 10.84 1.3K
14:47 10.84 10.84 10.84 10.84 1.0K
14:48 10.83 10.84 10.82 10.82 5.1K
14:49 10.81 10.82 10.81 10.81 5.5K
14:50 10.82 10.82 10.80 10.80 6.2K
14:51 10.81 10.81 10.80 10.81 2.7K
14:52 10.80 10.80 10.79 10.79 1.7K
14:53 10.80 10.80 10.79 10.79 1.8K
14:54 10.81 10.81 10.80 10.80 5.6K
14:55 10.80 10.81 10.80 10.80 1.8K
14:56 10.80 10.80 10.77 10.77 5.8K
14:57 10.77 10.78 10.77 10.77 7.5K
14:58 10.76 10.76 10.76 10.76 2.0K
14:59 10.76 10.76 10.75 10.75 7.4K
15:00 10.72 10.74 10.71 10.74 16.6K
15:01 10.72 10.72 10.68 10.68 17.0K
15:02 10.68 10.68 10.66 10.67 11.3K
15:03 10.66 10.67 10.66 10.67 11.8K
15:04 10.68 10.70 10.68 10.70 7.0K
15:05 10.70 10.70 10.67 10.67 5.7K
15:06 10.68 10.69 10.68 10.68 2.6K
15:07 10.68 10.68 10.66 10.67 17.4K
15:08 10.67 10.67 10.65 10.65 3.5K
15:09 10.63 10.64 10.63 10.64 7.1K
15:10 10.63 10.65 10.63 10.65 7.8K
15:11 10.65 10.65 10.64 10.64 9.4K
15:12 10.63 10.63 10.61 10.62 8.2K
15:13 10.63 10.67 10.63 10.67 6.3K
15:14 10.66 10.66 10.65 10.65 1.4K
15:15 10.66 10.67 10.66 10.67 9.8K
15:16 10.67 10.67 10.67 10.67 0.5K
15:17 10.65 10.66 10.65 10.65 5.2K
15:18 10.66 10.69 10.66 10.69 11.8K
15:19 10.70 10.70 10.69 10.69 9.8K
15:20 10.69 10.71 10.69 10.71 8.0K
15:21 10.71 10.71 10.71 10.71 2.7K
15:22 10.72 10.73 10.72 10.72 8.4K
15:23 10.72 10.72 10.71 10.71 4.4K
15:24 10.71 10.72 10.71 10.72 3.6K
15:25 10.72 10.72 10.72 10.71 3.9K
15:26 10.72 10.72 10.71 10.72 4.8K
15:27 10.71 10.71 10.71 10.71 5.9K
15:28 10.70 10.71 10.70 10.71 2.5K
15:29 10.70 10.73 10.70 10.72 11.4K
15:30 10.72 10.73 10.71 10.72 6.4K
15:31 10.71 10.71 10.69 10.69 14.2K
15:32 10.69 10.69 10.68 10.68 2.6K
15:33 10.68 10.68 10.68 10.68 5.3K
15:34 10.68 10.68 10.68 10.68 0.5K
15:35 10.68 10.68 10.68 10.68 2.9K
15:36 10.68 10.69 10.67 10.68 10.2K
15:37 10.68 10.68 10.67 10.67 4.0K
15:38 10.68 10.69 10.68 10.68 9.9K
15:39 10.67 10.68 10.67 10.68 1.4K
15:40 10.67 10.68 10.67 10.68 5.8K
15:41 10.68 10.68 10.68 10.68 4.7K
15:42 10.68 10.70 10.68 10.70 11.0K
15:43 10.70 10.70 10.69 10.69 9.6K
15:44 10.69 10.69 10.69 10.69 4.2K
15:45 10.70 10.71 10.68 10.68 13.6K
15:46 10.69 10.69 10.69 10.69 4.6K
15:47 10.69 10.69 10.69 10.69 10.0K
15:48 10.70 10.71 10.70 10.70 5.2K
15:49 10.70 10.71 10.69 10.69 10.3K
15:50 10.71 10.71 10.69 10.69 13.7K
15:51 10.69 10.69 10.68 10.69 4.7K
15:52 10.68 10.68 10.66 10.66 44.6K
15:53 10.66 10.66 10.63 10.66 56.1K
15:54 10.65 10.65 10.65 10.64 17.1K
15:55 10.63 10.63 10.62 10.63 20.0K
15:56 10.63 10.63 10.62 10.62 53.7K
15:57 10.63 10.65 10.62 10.65 44.8K
15:58 10.65 10.66 10.64 10.66 33.1K
15:59 10.65 10.67 10.64 10.65 356.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available