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 10.86 11.02 10.86 11.02 227.5K
09:31 11.01 11.10 10.99 11.01 143.7K
09:32 11.03 11.03 10.82 10.97 77.8K
09:33 10.94 10.94 10.87 10.92 21.1K
09:34 10.87 10.91 10.87 10.89 23.2K
09:35 10.88 10.93 10.87 10.91 19.9K
09:36 10.93 10.95 10.91 10.94 16.6K
09:37 10.94 10.94 10.89 10.89 34.3K
09:38 10.89 10.94 10.88 10.88 18.1K
09:39 10.90 10.90 10.88 10.89 8.5K
09:40 10.88 10.89 10.86 10.89 31.6K
09:41 10.89 10.92 10.87 10.90 23.0K
09:42 10.89 10.91 10.89 10.89 3.2K
09:43 10.90 10.92 10.90 10.90 15.6K
09:44 10.90 10.92 10.89 10.92 16.7K
09:45 10.92 10.94 10.90 10.93 25.8K
09:46 10.93 10.93 10.88 10.91 7.2K
09:47 10.91 10.91 10.90 10.91 8.9K
09:48 10.90 10.91 10.88 10.91 2.8K
09:49 10.89 10.91 10.89 10.90 9.6K
09:50 10.90 10.93 10.89 10.92 32.3K
09:51 10.92 10.92 10.89 10.90 13.9K
09:52 10.87 10.89 10.87 10.89 4.0K
09:53 10.88 10.88 10.88 10.88 4.3K
09:54 10.88 10.88 10.83 10.84 35.0K
09:55 10.83 10.89 10.82 10.87 28.5K
09:56 10.86 10.86 10.84 10.85 13.6K
09:57 10.85 10.86 10.85 10.86 7.0K
09:58 10.87 10.88 10.84 10.84 7.8K
09:59 10.84 10.85 10.83 10.84 18.4K
10:00 10.81 10.84 10.81 10.84 10.4K
10:01 10.84 10.84 10.81 10.82 11.7K
10:02 10.82 10.83 10.81 10.83 3.2K
10:03 10.83 10.84 10.83 10.83 5.4K
10:04 10.83 10.84 10.81 10.81 7.1K
10:05 10.81 10.83 10.81 10.81 6.7K
10:06 10.80 10.81 10.78 10.80 28.0K
10:07 10.80 10.82 10.80 10.82 6.8K
10:08 10.82 10.83 10.82 10.82 3.6K
10:09 10.82 10.83 10.81 10.83 11.5K
10:10 10.81 10.81 10.80 10.81 15.1K
10:11 10.79 10.83 10.79 10.83 12.6K
10:12 10.82 10.83 10.81 10.82 13.4K
10:13 10.83 10.83 10.81 10.81 11.6K
10:14 10.79 10.82 10.79 10.81 20.3K
10:15 10.80 10.81 10.79 10.79 12.8K
10:16 10.77 10.78 10.77 10.78 22.3K
10:17 10.77 10.79 10.77 10.79 9.6K
10:18 10.79 10.81 10.79 10.81 44.1K
10:19 10.79 10.82 10.79 10.81 5.4K
10:20 10.79 10.81 10.79 10.81 3.5K
10:21 10.81 10.82 10.80 10.82 11.1K
10:22 10.82 10.84 10.82 10.83 6.5K
10:23 10.81 10.82 10.81 10.82 4.8K
10:24 10.83 10.88 10.83 10.88 18.3K
10:25 10.89 10.89 10.87 10.88 8.5K
10:26 10.88 10.91 10.88 10.90 36.8K
10:27 10.90 10.93 10.89 10.92 134.2K
10:28 10.91 10.93 10.91 10.93 19.4K
10:29 10.93 10.95 10.93 10.94 12.6K
10:30 10.95 10.97 10.87 10.87 43.0K
10:31 10.86 10.89 10.85 10.87 14.1K
10:32 10.88 10.90 10.88 10.89 4.6K
10:33 10.88 10.88 10.87 10.87 2.9K
10:34 10.86 10.90 10.86 10.90 4.8K
10:35 10.89 10.91 10.89 10.91 6.4K
10:36 10.89 10.90 10.89 10.89 11.1K
10:37 10.89 10.89 10.89 10.88 2.3K
10:38 10.89 10.89 10.88 10.89 5.0K
10:39 10.88 10.88 10.85 10.85 7.3K
10:40 10.85 10.85 10.84 10.85 3.6K
10:41 10.85 10.88 10.85 10.88 5.4K
10:42 10.87 10.87 10.86 10.86 2.9K
10:43 10.86 10.86 10.84 10.86 7.2K
10:44 10.86 10.89 10.86 10.89 4.5K
10:45 10.88 10.88 10.87 10.87 4.0K
10:46 10.88 10.88 10.87 10.87 5.8K
10:47 10.87 10.87 10.86 10.86 3.6K
10:48 10.86 10.87 10.86 10.86 3.7K
10:49 10.86 10.86 10.85 10.85 5.0K
10:50 10.83 10.84 10.83 10.84 3.2K
10:51 10.83 10.84 10.83 10.83 4.7K
10:52 10.84 10.85 10.84 10.85 13.3K
10:53 10.85 10.85 10.85 10.85 2.0K
10:54 10.85 10.85 10.83 10.83 3.0K
10:55 10.84 10.85 10.84 10.85 6.3K
10:56 10.84 10.85 10.84 10.85 12.6K
10:57 10.84 10.85 10.83 10.83 3.8K
10:58 10.84 10.84 10.83 10.84 13.6K
10:59 10.84 10.84 10.82 10.82 8.5K
11:00 10.83 10.84 10.82 10.84 6.8K
11:01 10.85 10.87 10.83 10.87 4.7K
11:02 10.88 10.88 10.88 10.88 13.6K
11:03 10.87 10.87 10.85 10.85 3.0K
11:04 10.84 10.86 10.84 10.85 5.2K
11:05 10.85 10.87 10.85 10.87 3.0K
11:06 10.87 10.87 10.85 10.85 5.9K
11:07 10.85 10.86 10.85 10.85 2.6K
11:08 10.86 10.87 10.85 10.85 11.5K
11:09 10.85 10.85 10.84 10.84 3.0K
11:10 10.84 10.84 10.84 10.84 1.0K
11:11 10.84 10.84 10.83 10.83 2.8K
11:12 10.82 10.84 10.82 10.84 1.8K
11:13 10.84 10.86 10.84 10.86 9.6K
11:14 10.85 10.85 10.85 10.84 3.6K
11:15 10.85 10.85 10.84 10.85 9.0K
11:16 10.85 10.86 10.85 10.86 5.6K
11:17 10.86 10.86 10.85 10.86 7.7K
11:18 10.85 10.86 10.85 10.85 4.3K
11:19 10.87 10.88 10.87 10.87 12.3K
11:20 10.87 10.87 10.86 10.87 7.1K
11:21 10.87 10.87 10.85 10.85 8.2K
11:22 10.85 10.86 10.85 10.85 3.6K
11:23 10.85 10.86 10.85 10.86 3.8K
11:24 10.85 10.86 10.85 10.86 2.0K
11:25 10.86 10.90 10.86 10.90 17.4K
11:26 10.90 10.90 10.89 10.89 5.9K
11:27 10.89 10.90 10.89 10.90 15.2K
11:28 10.90 10.90 10.88 10.88 5.7K
11:29 10.87 10.87 10.87 10.87 3.9K
11:30 10.89 10.89 10.89 10.89 7.0K
11:31 10.89 10.89 10.88 10.88 2.2K
11:32 10.88 10.88 10.87 10.88 7.0K
11:33 10.87 10.88 10.87 10.87 6.6K
11:34 10.87 10.87 10.85 10.85 3.8K
11:35 10.85 10.86 10.84 10.86 13.8K
11:36 10.86 10.86 10.86 10.86 1.8K
11:37 10.86 10.86 10.85 10.85 2.4K
11:38 10.85 10.85 10.85 10.85 7.2K
11:39 10.85 10.85 10.83 10.84 6.5K
11:40 10.87 10.87 10.86 10.86 7.5K
11:41 10.86 10.86 10.86 10.86 3.0K
11:42 10.85 10.85 10.85 10.85 2.8K
11:43 10.84 10.84 10.83 10.83 4.2K
11:44 10.83 10.84 10.83 10.84 9.0K
11:45 10.84 10.84 10.84 10.84 2.9K
11:46 10.83 10.83 10.83 10.83 1.4K
11:47 10.82 10.82 10.82 10.82 7.4K
11:48 10.83 10.83 10.82 10.82 6.4K
11:49 10.83 10.83 10.82 10.83 4.4K
11:50 10.82 10.83 10.82 10.83 5.6K
11:51 10.83 10.83 10.83 10.83 4.4K
11:52 10.83 10.83 10.82 10.82 2.4K
11:53 10.82 10.83 10.82 10.82 5.4K
11:54 10.83 10.83 10.82 10.82 2.4K
11:55 10.83 10.85 10.83 10.85 4.1K
11:56 10.85 10.85 10.85 10.85 10.7K
11:57 10.85 10.85 10.83 10.83 3.6K
11:58 10.83 10.84 10.83 10.84 15.3K
11:59 10.84 10.84 10.81 10.84 12.9K
12:00 10.83 10.85 10.83 10.85 4.1K
12:01 10.85 10.88 10.85 10.87 10.9K
12:02 10.87 10.87 10.86 10.86 6.1K
12:03 10.85 10.85 10.83 10.84 2.8K
12:04 10.85 10.87 10.85 10.87 7.6K
12:05 10.86 10.88 10.86 10.87 5.7K
12:06 10.87 10.87 10.86 10.86 3.8K
12:07 10.86 10.86 10.85 10.85 1.0K
12:08 10.85 10.85 10.83 10.84 3.5K
12:09 10.85 10.85 10.84 10.84 3.5K
12:10 10.83 10.84 10.83 10.83 19.1K
12:11 10.82 10.82 10.82 10.82 14.6K
12:12 10.81 10.82 10.81 10.81 9.9K
12:13 10.81 10.83 10.81 10.83 6.1K
12:14 10.84 10.85 10.83 10.85 8.6K
12:15 10.84 10.84 10.82 10.83 4.4K
12:16 10.82 10.83 10.82 10.82 4.4K
12:17 10.80 10.80 10.80 10.79 10.2K
12:18 10.79 10.79 10.79 10.79 4.7K
12:19 10.79 10.79 10.77 10.78 11.6K
12:20 10.78 10.78 10.76 10.76 5.9K
12:21 10.77 10.77 10.72 10.73 25.1K
12:22 10.73 10.74 10.72 10.74 8.8K
12:23 10.74 10.75 10.73 10.75 4.6K
12:24 10.75 10.76 10.75 10.76 7.3K
12:25 10.76 10.77 10.75 10.77 4.7K
12:26 10.78 10.78 10.78 10.78 6.8K
12:27 10.78 10.80 10.78 10.80 5.9K
12:28 10.81 10.81 10.79 10.80 10.6K
12:29 10.78 10.78 10.77 10.77 5.1K
12:30 10.77 10.77 10.77 10.77 2.5K
12:31 10.76 10.76 10.75 10.75 3.0K
12:32 10.76 10.77 10.75 10.76 13.3K
12:33 10.76 10.76 10.74 10.75 5.8K
12:34 10.75 10.75 10.74 10.75 3.3K
12:35 10.75 10.76 10.75 10.76 10.9K
12:36 10.76 10.76 10.75 10.75 4.2K
12:37 10.75 10.76 10.75 10.76 4.7K
12:38 10.76 10.77 10.76 10.76 14.3K
12:39 10.76 10.77 10.75 10.75 10.2K
12:40 10.76 10.78 10.76 10.78 5.3K
12:41 10.78 10.78 10.77 10.77 8.0K
12:42 10.77 10.78 10.76 10.78 8.9K
12:43 10.78 10.78 10.77 10.78 7.6K
12:44 10.78 10.79 10.78 10.79 9.7K
12:45 10.79 10.79 10.79 10.79 4.7K
12:46 10.79 10.79 10.76 10.77 15.6K
12:47 10.78 10.78 10.77 10.78 14.7K
12:48 10.78 10.79 10.76 10.76 52.4K
12:49 10.75 10.75 10.74 10.75 24.6K
12:50 10.79 10.79 10.75 10.76 15.1K
12:51 10.75 10.77 10.75 10.76 15.5K
12:52 10.76 10.76 10.74 10.74 9.0K
12:53 10.74 10.77 10.74 10.77 21.0K
12:54 10.77 10.77 10.75 10.77 15.8K
12:55 10.76 10.79 10.76 10.79 13.2K
12:56 10.79 10.79 10.77 10.77 16.7K
12:57 10.79 10.80 10.78 10.80 13.3K
12:58 10.80 10.81 10.80 10.81 14.8K
12:59 10.81 10.81 10.78 10.78 59.7K
13:00 10.78 10.78 10.78 10.78 144.5K
15:59 10.79 10.79 10.79 10.79 17.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available