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 10.48 10.57 10.46 10.52 231.3K
09:31 10.54 10.59 10.51 10.51 63.0K
09:32 10.54 10.66 10.54 10.63 69.7K
09:33 10.66 10.66 10.60 10.60 22.4K
09:34 10.59 10.60 10.55 10.56 11.6K
09:35 10.56 10.64 10.56 10.64 41.0K
09:36 10.65 10.65 10.58 10.60 34.7K
09:37 10.58 10.58 10.56 10.57 19.0K
09:38 10.55 10.58 10.53 10.57 54.4K
09:39 10.55 10.55 10.53 10.54 11.7K
09:40 10.54 10.58 10.53 10.58 2.4K
09:41 10.58 10.59 10.51 10.56 88.0K
09:42 10.54 10.55 10.52 10.54 5.6K
09:43 10.53 10.54 10.52 10.54 8.3K
09:44 10.53 10.56 10.53 10.56 4.5K
09:45 10.55 10.57 10.54 10.57 2.7K
09:46 10.57 10.57 10.55 10.55 7.0K
09:47 10.55 10.56 10.54 10.55 8.2K
09:48 10.55 10.58 10.54 10.57 42.3K
09:49 10.58 10.60 10.57 10.59 40.0K
09:50 10.60 10.61 10.57 10.58 14.7K
09:51 10.56 10.57 10.52 10.57 31.6K
09:52 10.56 10.64 10.56 10.64 132.5K
09:53 10.65 10.68 10.64 10.67 29.0K
09:54 10.68 10.71 10.66 10.71 58.4K
09:55 10.70 10.70 10.65 10.66 28.1K
09:56 10.67 10.68 10.67 10.67 12.3K
09:57 10.67 10.71 10.66 10.71 86.2K
09:58 10.70 10.71 10.69 10.70 17.1K
09:59 10.71 10.74 10.70 10.71 86.6K
10:00 10.70 10.72 10.70 10.71 20.7K
10:01 10.73 10.76 10.71 10.71 25.9K
10:02 10.71 10.72 10.68 10.72 16.0K
10:03 10.73 10.73 10.70 10.73 21.7K
10:04 10.73 10.73 10.71 10.73 14.6K
10:05 10.73 10.76 10.69 10.76 18.9K
10:06 10.75 10.75 10.72 10.72 7.2K
10:07 10.72 10.74 10.72 10.74 70.1K
10:08 10.74 10.77 10.71 10.71 45.8K
10:09 10.72 10.73 10.70 10.73 10.5K
10:10 10.74 10.74 10.71 10.70 12.0K
10:11 10.70 10.70 10.69 10.70 10.7K
10:12 10.70 10.74 10.70 10.72 16.5K
10:13 10.71 10.72 10.71 10.72 6.6K
10:14 10.73 10.74 10.66 10.67 19.6K
10:15 10.67 10.68 10.65 10.65 20.9K
10:16 10.66 10.68 10.65 10.66 10.2K
10:17 10.66 10.67 10.65 10.65 13.0K
10:18 10.66 10.68 10.65 10.66 25.5K
10:19 10.67 10.67 10.63 10.63 17.3K
10:20 10.63 10.65 10.62 10.62 12.4K
10:21 10.60 10.60 10.58 10.58 17.1K
10:22 10.61 10.62 10.60 10.61 8.2K
10:23 10.62 10.62 10.60 10.60 8.3K
10:24 10.59 10.59 10.56 10.56 11.3K
10:25 10.56 10.57 10.54 10.56 13.8K
10:26 10.56 10.57 10.55 10.56 7.7K
10:27 10.56 10.62 10.56 10.61 17.2K
10:28 10.61 10.66 10.61 10.65 10.4K
10:29 10.64 10.66 10.64 10.65 22.2K
10:30 10.65 10.66 10.63 10.66 13.2K
10:31 10.66 10.66 10.63 10.64 7.6K
10:32 10.61 10.67 10.61 10.66 40.1K
10:33 10.67 10.67 10.66 10.66 9.1K
10:34 10.66 10.66 10.65 10.65 7.1K
10:35 10.66 10.67 10.62 10.62 21.4K
10:36 10.61 10.61 10.60 10.61 5.3K
10:37 10.62 10.65 10.62 10.65 5.0K
10:38 10.65 10.66 10.63 10.65 12.2K
10:39 10.63 10.63 10.63 10.62 4.3K
10:40 10.63 10.66 10.63 10.65 5.9K
10:41 10.65 10.66 10.64 10.65 8.2K
10:42 10.65 10.65 10.64 10.65 5.9K
10:43 10.65 10.65 10.63 10.65 8.3K
10:44 10.65 10.68 10.65 10.68 10.1K
10:45 10.68 10.68 10.63 10.63 9.6K
10:46 10.62 10.62 10.60 10.62 13.8K
10:47 10.62 10.63 10.62 10.62 4.0K
10:48 10.63 10.64 10.62 10.62 5.6K
10:49 10.63 10.64 10.62 10.62 6.8K
10:50 10.62 10.65 10.62 10.64 4.0K
10:51 10.63 10.63 10.62 10.63 6.6K
10:52 10.62 10.62 10.58 10.58 31.3K
10:53 10.56 10.59 10.56 10.56 10.7K
10:54 10.56 10.57 10.55 10.57 12.9K
10:55 10.57 10.58 10.53 10.53 21.7K
10:56 10.54 10.56 10.54 10.55 6.1K
10:57 10.55 10.56 10.55 10.56 9.1K
10:58 10.57 10.57 10.55 10.56 4.5K
10:59 10.57 10.58 10.56 10.56 5.0K
11:00 10.56 10.57 10.56 10.56 3.2K
11:01 10.56 10.56 10.52 10.52 13.7K
11:02 10.52 10.55 10.52 10.55 7.5K
11:03 10.52 10.52 10.50 10.52 11.1K
11:04 10.52 10.52 10.51 10.51 10.6K
11:05 10.52 10.53 10.51 10.53 13.4K
11:06 10.53 10.54 10.50 10.51 13.8K
11:07 10.50 10.52 10.50 10.50 17.6K
11:08 10.48 10.51 10.48 10.51 29.9K
11:09 10.50 10.54 10.50 10.53 10.9K
11:10 10.54 10.56 10.54 10.56 4.9K
11:11 10.56 10.58 10.55 10.57 13.7K
11:12 10.55 10.56 10.55 10.55 7.4K
11:13 10.53 10.54 10.52 10.52 3.0K
11:14 10.52 10.53 10.51 10.51 2.9K
11:15 10.50 10.53 10.50 10.53 6.4K
11:16 10.53 10.53 10.53 10.53 4.8K
11:17 10.53 10.54 10.53 10.53 5.3K
11:18 10.53 10.55 10.53 10.54 4.4K
11:19 10.53 10.54 10.53 10.53 6.8K
11:20 10.53 10.53 10.53 10.53 1.9K
11:21 10.52 10.52 10.52 10.52 1.7K
11:22 10.52 10.53 10.51 10.52 10.5K
11:23 10.52 10.56 10.52 10.54 9.1K
11:24 10.55 10.55 10.52 10.53 10.0K
11:25 10.53 10.54 10.53 10.54 5.5K
11:26 10.54 10.57 10.54 10.55 3.1K
11:27 10.57 10.57 10.55 10.56 5.5K
11:28 10.55 10.55 10.53 10.53 4.2K
11:29 10.53 10.53 10.53 10.53 4.1K
11:30 10.54 10.55 10.53 10.55 5.9K
11:31 10.54 10.56 10.54 10.55 3.8K
11:32 10.56 10.57 10.56 10.57 4.0K
11:33 10.56 10.58 10.56 10.57 8.4K
11:34 10.56 10.56 10.55 10.55 2.2K
11:35 10.54 10.55 10.54 10.54 4.1K
11:36 10.54 10.54 10.54 10.54 1.6K
11:37 10.55 10.55 10.54 10.54 3.0K
11:38 10.53 10.55 10.53 10.55 5.4K
11:39 10.55 10.55 10.54 10.54 2.2K
11:40 10.54 10.54 10.52 10.52 4.4K
11:41 10.52 10.52 10.51 10.52 7.0K
11:42 10.52 10.53 10.52 10.53 1.2K
11:43 10.53 10.53 10.51 10.51 2.4K
11:44 10.51 10.52 10.50 10.51 29.3K
11:45 10.52 10.53 10.52 10.53 4.7K
11:46 10.53 10.54 10.53 10.54 3.1K
11:47 10.53 10.53 10.51 10.52 5.0K
11:48 10.52 10.54 10.52 10.52 4.3K
11:49 10.53 10.55 10.53 10.55 5.6K
11:50 10.55 10.56 10.55 10.56 3.1K
11:51 10.56 10.57 10.56 10.57 4.9K
11:52 10.56 10.56 10.53 10.53 6.7K
11:53 10.55 10.55 10.55 10.55 2.4K
11:54 10.55 10.55 10.55 10.55 1.7K
11:55 10.55 10.56 10.55 10.56 5.4K
11:56 10.57 10.59 10.57 10.59 3.7K
11:57 10.60 10.60 10.59 10.59 3.0K
11:58 10.59 10.60 10.59 10.59 5.5K
11:59 10.59 10.59 10.59 10.59 3.2K
12:00 10.59 10.61 10.59 10.61 4.5K
12:01 10.61 10.61 10.59 10.60 10.0K
12:02 10.59 10.60 10.59 10.60 8.8K
12:03 10.60 10.60 10.58 10.60 8.8K
12:04 10.62 10.63 10.62 10.62 56.6K
12:05 10.62 10.63 10.62 10.63 5.8K
12:06 10.62 10.64 10.62 10.64 8.6K
12:07 10.65 10.65 10.63 10.62 7.5K
12:08 10.64 10.64 10.63 10.63 6.2K
12:09 10.62 10.63 10.62 10.62 4.2K
12:10 10.61 10.62 10.60 10.62 5.9K
12:11 10.63 10.66 10.63 10.65 10.3K
12:12 10.65 10.65 10.65 10.65 3.4K
12:13 10.65 10.65 10.64 10.64 1.5K
12:14 10.65 10.65 10.64 10.65 6.2K
12:15 10.64 10.65 10.64 10.65 3.6K
12:16 10.65 10.65 10.65 10.65 1.5K
12:17 10.65 10.66 10.65 10.66 2.8K
12:18 10.66 10.67 10.65 10.67 35.8K
12:19 10.67 10.69 10.67 10.69 5.6K
12:20 10.68 10.68 10.67 10.68 3.6K
12:21 10.69 10.69 10.67 10.67 60.4K
12:22 10.66 10.66 10.66 10.66 2.2K
12:23 10.66 10.67 10.66 10.66 4.4K
12:24 10.67 10.69 10.67 10.69 6.3K
12:25 10.70 10.72 10.70 10.72 17.7K
12:26 10.72 10.73 10.72 10.73 27.8K
12:27 10.73 10.74 10.73 10.73 9.9K
12:28 10.72 10.73 10.72 10.72 8.3K
12:29 10.73 10.73 10.73 10.73 1.4K
12:30 10.72 10.73 10.72 10.73 7.5K
12:31 10.73 10.73 10.72 10.72 8.9K
12:32 10.71 10.72 10.68 10.68 199.6K
12:33 10.68 10.68 10.66 10.66 7.9K
12:34 10.65 10.66 10.65 10.66 1.9K
12:35 10.66 10.66 10.60 10.62 10.4K
12:36 10.61 10.62 10.59 10.62 9.1K
12:37 10.62 10.65 10.62 10.64 5.1K
12:38 10.64 10.66 10.64 10.66 7.7K
12:39 10.65 10.65 10.64 10.64 4.7K
12:40 10.65 10.65 10.65 10.65 1.4K
12:41 10.66 10.70 10.66 10.70 19.6K
12:42 10.69 10.72 10.68 10.72 83.5K
12:43 10.72 10.76 10.72 10.75 28.4K
12:44 10.73 10.73 10.73 10.72 4.8K
12:45 10.74 10.74 10.72 10.72 5.3K
12:46 10.72 10.73 10.71 10.73 2.7K
12:47 10.72 10.72 10.72 10.72 2.9K
12:48 10.73 10.74 10.73 10.74 7.5K
12:49 10.74 10.74 10.72 10.72 9.7K
12:50 10.72 10.72 10.71 10.72 3.8K
12:51 10.73 10.73 10.72 10.72 2.0K
12:52 10.73 10.73 10.72 10.72 7.5K
12:53 10.70 10.71 10.70 10.70 5.3K
12:54 10.71 10.72 10.71 10.72 3.6K
12:55 10.72 10.72 10.72 10.72 2.0K
12:56 10.72 10.73 10.72 10.72 4.0K
12:57 10.72 10.73 10.72 10.73 4.8K
12:58 10.72 10.72 10.72 10.72 1.1K
12:59 10.72 10.72 10.72 10.72 14.8K
13:00 10.71 10.71 10.71 10.71 3.7K
13:01 10.74 10.76 10.74 10.75 25.2K
13:02 10.75 10.76 10.74 10.74 8.1K
13:03 10.76 10.78 10.76 10.78 18.1K
13:04 10.79 10.80 10.79 10.79 24.7K
13:05 10.79 10.80 10.78 10.78 10.6K
13:06 10.79 10.80 10.79 10.80 7.2K
13:07 10.79 10.80 10.79 10.80 4.0K
13:08 10.79 10.80 10.79 10.80 4.8K
13:09 10.80 10.82 10.80 10.82 13.7K
13:10 10.82 10.85 10.81 10.85 13.6K
13:11 10.86 10.86 10.84 10.85 31.2K
13:12 10.85 10.86 10.85 10.86 5.2K
13:13 10.86 10.86 10.83 10.83 35.9K
13:14 10.84 10.86 10.84 10.85 46.4K
13:15 10.85 10.85 10.83 10.82 13.8K
13:16 10.83 10.84 10.80 10.80 13.3K
13:17 10.79 10.79 10.78 10.78 19.9K
13:18 10.78 10.78 10.75 10.76 20.7K
13:19 10.76 10.77 10.76 10.77 17.3K
13:20 10.77 10.78 10.76 10.76 7.7K
13:21 10.77 10.78 10.77 10.78 17.6K
13:22 10.77 10.77 10.75 10.76 4.8K
13:23 10.76 10.79 10.76 10.79 5.5K
13:24 10.78 10.79 10.78 10.78 4.5K
13:25 10.79 10.79 10.76 10.76 4.2K
13:26 10.77 10.77 10.75 10.76 4.3K
13:27 10.75 10.78 10.75 10.78 4.3K
13:28 10.78 10.78 10.76 10.77 25.3K
13:29 10.79 10.79 10.78 10.78 2.8K
13:30 10.79 10.80 10.79 10.79 4.7K
13:31 10.79 10.79 10.78 10.78 5.0K
13:32 10.79 10.82 10.79 10.82 5.6K
13:33 10.81 10.81 10.79 10.80 4.6K
13:34 10.79 10.79 10.77 10.77 2.5K
13:35 10.77 10.79 10.76 10.79 13.2K
13:36 10.78 10.78 10.78 10.78 2.2K
13:37 10.79 10.79 10.78 10.78 2.5K
13:38 10.79 10.79 10.77 10.78 3.0K
13:39 10.78 10.78 10.78 10.78 1.9K
13:40 10.78 10.79 10.78 10.79 3.9K
13:41 10.80 10.80 10.80 10.80 9.1K
13:42 10.80 10.83 10.80 10.83 7.0K
13:43 10.82 10.83 10.82 10.82 3.0K
13:44 10.82 10.83 10.82 10.83 5.0K
13:45 10.83 10.84 10.82 10.83 8.5K
13:46 10.83 10.84 10.83 10.84 3.0K
13:47 10.84 10.88 10.84 10.88 52.9K
13:48 10.88 10.88 10.85 10.86 17.1K
13:49 10.86 10.87 10.86 10.86 6.5K
13:50 10.86 10.86 10.85 10.85 6.8K
13:51 10.86 10.86 10.86 10.86 2.5K
13:52 10.86 10.88 10.86 10.88 11.4K
13:53 10.88 10.88 10.86 10.86 16.7K
13:54 10.86 10.87 10.85 10.87 6.2K
13:55 10.88 10.89 10.88 10.88 25.5K
13:56 10.89 10.89 10.88 10.88 11.1K
13:57 10.88 10.88 10.86 10.86 5.9K
13:58 10.87 10.88 10.86 10.87 8.7K
13:59 10.87 10.87 10.85 10.85 10.7K
14:00 10.84 10.87 10.84 10.87 10.2K
14:01 10.87 10.90 10.87 10.89 39.7K
14:02 10.89 10.89 10.86 10.86 11.8K
14:03 10.86 10.86 10.85 10.86 6.8K
14:04 10.86 10.86 10.85 10.85 4.2K
14:05 10.85 10.86 10.85 10.86 15.9K
14:06 10.86 10.86 10.84 10.84 9.0K
14:07 10.85 10.85 10.84 10.85 18.3K
14:08 10.84 10.85 10.84 10.85 9.2K
14:09 10.86 10.87 10.85 10.85 14.4K
14:10 10.86 10.87 10.86 10.87 4.6K
14:11 10.87 10.87 10.87 10.87 2.8K
14:12 10.86 10.87 10.85 10.86 1.9K
14:13 10.85 10.85 10.84 10.84 3.7K
14:14 10.84 10.84 10.84 10.84 15.6K
14:15 10.84 10.84 10.83 10.83 1.9K
14:16 10.84 10.84 10.80 10.81 9.1K
14:17 10.81 10.82 10.80 10.82 6.6K
14:18 10.81 10.81 10.81 10.81 0.5K
14:19 10.81 10.81 10.80 10.81 6.1K
14:20 10.80 10.81 10.75 10.75 11.2K
14:21 10.74 10.74 10.67 10.70 61.3K
14:22 10.71 10.72 10.71 10.72 2.2K
14:23 10.73 10.73 10.73 10.73 2.1K
14:24 10.72 10.74 10.71 10.71 11.4K
14:25 10.71 10.71 10.69 10.69 6.6K
14:26 10.68 10.69 10.67 10.67 4.9K
14:27 10.69 10.69 10.67 10.68 6.6K
14:28 10.68 10.68 10.68 10.67 8.6K
14:29 10.66 10.67 10.65 10.67 11.6K
14:30 10.67 10.67 10.66 10.66 15.8K
14:31 10.65 10.66 10.65 10.66 5.7K
14:32 10.67 10.67 10.66 10.66 5.1K
14:33 10.67 10.69 10.67 10.69 5.9K
14:34 10.69 10.72 10.69 10.72 12.4K
14:35 10.72 10.74 10.72 10.74 4.5K
14:36 10.74 10.74 10.74 10.74 4.7K
14:37 10.74 10.75 10.74 10.74 5.5K
14:38 10.75 10.78 10.75 10.78 6.2K
14:39 10.78 10.79 10.78 10.79 5.0K
14:40 10.79 10.79 10.79 10.78 7.8K
14:41 10.78 10.79 10.77 10.77 8.8K
14:42 10.77 10.77 10.75 10.75 7.4K
14:43 10.75 10.76 10.75 10.76 6.4K
14:44 10.76 10.76 10.76 10.76 7.3K
14:45 10.76 10.77 10.76 10.77 3.1K
14:46 10.78 10.82 10.78 10.82 16.8K
14:47 10.83 10.84 10.83 10.82 14.8K
14:48 10.82 10.82 10.82 10.82 3.9K
14:49 10.81 10.81 10.80 10.80 2.4K
14:50 10.80 10.81 10.79 10.81 12.1K
14:51 10.81 10.81 10.78 10.78 7.2K
14:52 10.79 10.80 10.79 10.79 4.3K
14:53 10.79 10.79 10.79 10.79 0.9K
14:54 10.79 10.79 10.79 10.79 5.1K
14:55 10.80 10.80 10.80 10.80 2.5K
14:56 10.80 10.80 10.79 10.79 5.5K
14:57 10.80 10.80 10.79 10.79 12.1K
14:58 10.78 10.78 10.77 10.77 4.0K
14:59 10.76 10.77 10.76 10.77 0.3K
15:00 10.77 10.77 10.74 10.76 10.7K
15:01 10.76 10.79 10.76 10.78 5.5K
15:02 10.78 10.81 10.78 10.81 13.1K
15:03 10.81 10.81 10.78 10.78 12.3K
15:04 10.77 10.77 10.77 10.77 2.2K
15:05 10.77 10.78 10.76 10.76 4.4K
15:06 10.76 10.77 10.76 10.77 17.0K
15:07 10.77 10.77 10.74 10.74 10.1K
15:08 10.75 10.75 10.73 10.73 17.7K
15:09 10.73 10.73 10.70 10.70 13.8K
15:10 10.70 10.70 10.67 10.70 15.8K
15:11 10.68 10.68 10.67 10.68 8.1K
15:12 10.68 10.68 10.66 10.67 9.4K
15:13 10.69 10.69 10.67 10.69 4.5K
15:14 10.69 10.69 10.68 10.68 6.6K
15:15 10.68 10.68 10.67 10.67 3.3K
15:16 10.68 10.68 10.67 10.67 8.0K
15:17 10.67 10.68 10.67 10.68 3.1K
15:18 10.68 10.68 10.68 10.68 3.4K
15:19 10.68 10.68 10.68 10.68 6.0K
15:20 10.68 10.68 10.68 10.68 2.2K
15:21 10.68 10.69 10.68 10.68 11.5K
15:22 10.68 10.68 10.67 10.68 7.4K
15:23 10.67 10.68 10.67 10.68 10.0K
15:24 10.68 10.68 10.67 10.67 3.2K
15:25 10.67 10.67 10.66 10.67 7.7K
15:26 10.68 10.70 10.68 10.69 10.5K
15:27 10.68 10.68 10.67 10.68 7.9K
15:28 10.68 10.68 10.68 10.68 6.2K
15:29 10.68 10.70 10.68 10.70 10.8K
15:30 10.70 10.70 10.69 10.70 5.9K
15:31 10.70 10.71 10.70 10.71 7.2K
15:32 10.72 10.73 10.71 10.72 20.2K
15:33 10.72 10.72 10.68 10.69 67.3K
15:34 10.69 10.70 10.68 10.68 6.8K
15:35 10.69 10.71 10.69 10.70 13.8K
15:36 10.70 10.70 10.66 10.66 11.1K
15:37 10.67 10.68 10.67 10.68 7.4K
15:38 10.67 10.70 10.67 10.70 13.3K
15:39 10.70 10.70 10.68 10.69 7.1K
15:40 10.69 10.70 10.69 10.69 7.2K
15:41 10.70 10.71 10.69 10.71 10.1K
15:42 10.70 10.71 10.70 10.71 7.8K
15:43 10.71 10.72 10.71 10.72 10.7K
15:44 10.73 10.73 10.72 10.72 4.4K
15:45 10.71 10.73 10.71 10.72 12.2K
15:46 10.72 10.72 10.70 10.71 8.0K
15:47 10.71 10.71 10.70 10.70 12.9K
15:48 10.70 10.70 10.67 10.67 16.9K
15:49 10.68 10.71 10.68 10.71 23.1K
15:50 10.73 10.73 10.70 10.71 21.5K
15:51 10.70 10.71 10.69 10.70 13.2K
15:52 10.71 10.72 10.71 10.72 11.0K
15:53 10.72 10.73 10.72 10.73 11.8K
15:54 10.73 10.75 10.73 10.74 25.1K
15:55 10.74 10.75 10.74 10.75 25.1K
15:56 10.75 10.75 10.73 10.73 28.2K
15:57 10.73 10.73 10.71 10.72 19.5K
15:58 10.71 10.71 10.68 10.68 114.4K
15:59 10.68 10.68 10.67 10.68 827.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available