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 10.86 10.86 10.76 10.83 203.5K
09:31 10.87 10.87 10.79 10.79 28.3K
09:32 10.81 10.82 10.77 10.77 15.1K
09:33 10.78 10.81 10.78 10.80 11.7K
09:34 10.80 10.80 10.77 10.78 13.6K
09:35 10.77 10.80 10.75 10.80 13.5K
09:36 10.80 10.82 10.75 10.75 14.4K
09:37 10.76 10.76 10.73 10.75 5.5K
09:38 10.74 10.76 10.72 10.75 7.6K
09:39 10.74 10.78 10.73 10.78 3.8K
09:40 10.75 10.77 10.73 10.77 8.0K
09:41 10.75 10.78 10.75 10.78 8.3K
09:42 10.77 10.80 10.77 10.79 5.7K
09:43 10.78 10.78 10.76 10.76 4.4K
09:44 10.75 10.78 10.75 10.78 8.2K
09:45 10.78 10.80 10.77 10.80 5.1K
09:46 10.80 10.80 10.79 10.80 4.7K
09:47 10.79 10.79 10.77 10.78 3.6K
09:48 10.78 10.78 10.76 10.77 6.7K
09:49 10.77 10.77 10.72 10.73 14.2K
09:50 10.73 10.73 10.69 10.69 47.8K
09:51 10.70 10.70 10.68 10.68 18.4K
09:52 10.69 10.70 10.68 10.68 9.3K
09:53 10.68 10.68 10.66 10.68 21.2K
09:54 10.67 10.68 10.62 10.66 17.3K
09:55 10.66 10.69 10.66 10.68 5.8K
09:56 10.68 10.69 10.68 10.69 9.7K
09:57 10.69 10.70 10.68 10.68 4.0K
09:58 10.67 10.67 10.63 10.64 24.3K
09:59 10.65 10.67 10.65 10.67 10.6K
10:00 10.68 10.68 10.60 10.61 22.9K
10:01 10.62 10.62 10.60 10.60 14.1K
10:02 10.61 10.61 10.58 10.60 17.7K
10:03 10.59 10.62 10.58 10.62 17.8K
10:04 10.61 10.63 10.60 10.63 21.1K
10:05 10.63 10.65 10.63 10.64 5.3K
10:06 10.63 10.69 10.63 10.67 12.1K
10:07 10.66 10.68 10.66 10.67 10.0K
10:08 10.68 10.72 10.68 10.71 32.0K
10:09 10.70 10.71 10.69 10.70 14.1K
10:10 10.69 10.71 10.68 10.71 14.4K
10:11 10.71 10.73 10.70 10.70 28.7K
10:12 10.72 10.72 10.70 10.72 6.5K
10:13 10.72 10.73 10.71 10.73 18.9K
10:14 10.73 10.73 10.71 10.71 6.2K
10:15 10.71 10.76 10.71 10.76 16.8K
10:16 10.77 10.77 10.76 10.77 23.0K
10:17 10.77 10.84 10.77 10.82 44.5K
10:18 10.81 10.82 10.78 10.79 20.5K
10:19 10.79 10.80 10.78 10.80 17.0K
10:20 10.80 10.80 10.78 10.78 4.3K
10:21 10.78 10.79 10.78 10.79 8.3K
10:22 10.79 10.79 10.77 10.77 11.7K
10:23 10.78 10.78 10.75 10.75 7.9K
10:24 10.76 10.76 10.75 10.76 9.5K
10:25 10.74 10.74 10.72 10.73 22.7K
10:26 10.73 10.73 10.72 10.72 11.5K
10:27 10.73 10.74 10.72 10.72 7.6K
10:28 10.72 10.72 10.70 10.71 11.9K
10:29 10.70 10.72 10.69 10.72 14.1K
10:30 10.71 10.72 10.71 10.71 9.4K
10:31 10.71 10.77 10.71 10.77 13.0K
10:32 10.79 10.79 10.77 10.77 11.1K
10:33 10.76 10.78 10.76 10.78 11.5K
10:34 10.79 10.80 10.78 10.79 33.7K
10:35 10.80 10.80 10.77 10.78 25.9K
10:36 10.78 10.78 10.76 10.78 3.0K
10:37 10.77 10.79 10.77 10.78 5.3K
10:38 10.78 10.78 10.76 10.78 4.2K
10:39 10.78 10.78 10.76 10.76 4.7K
10:40 10.77 10.78 10.77 10.78 7.7K
10:41 10.77 10.77 10.77 10.77 2.2K
10:42 10.76 10.76 10.75 10.75 7.7K
10:43 10.76 10.77 10.76 10.76 2.0K
10:44 10.76 10.78 10.76 10.78 2.6K
10:45 10.77 10.78 10.77 10.78 2.2K
10:46 10.79 10.79 10.76 10.78 3.5K
10:47 10.79 10.80 10.79 10.80 3.4K
10:48 10.80 10.82 10.80 10.81 19.2K
10:49 10.82 10.82 10.81 10.82 11.5K
10:50 10.83 10.84 10.83 10.83 12.8K
10:51 10.84 10.90 10.84 10.86 75.7K
10:52 10.86 10.88 10.86 10.88 3.3K
10:53 10.88 10.89 10.88 10.88 7.8K
10:54 10.88 10.90 10.88 10.89 19.4K
10:55 10.89 10.89 10.89 10.88 7.1K
10:56 10.90 10.90 10.88 10.88 17.6K
10:57 10.87 10.88 10.87 10.87 6.3K
10:58 10.86 10.87 10.85 10.87 22.2K
10:59 10.86 10.86 10.85 10.86 7.3K
11:00 10.87 10.87 10.86 10.87 9.2K
11:01 10.88 10.88 10.87 10.87 7.2K
11:02 10.87 10.88 10.87 10.88 6.7K
11:03 10.88 10.88 10.86 10.86 4.3K
11:04 10.86 10.86 10.85 10.85 9.9K
11:05 10.85 10.85 10.83 10.83 21.9K
11:06 10.83 10.84 10.79 10.79 6.7K
11:07 10.79 10.80 10.79 10.80 11.9K
11:08 10.79 10.80 10.79 10.79 2.9K
11:09 10.80 10.80 10.79 10.79 6.7K
11:10 10.76 10.77 10.76 10.76 15.1K
11:11 10.77 10.77 10.76 10.77 2.4K
11:12 10.77 10.78 10.75 10.78 11.7K
11:13 10.78 10.78 10.76 10.77 4.0K
11:14 10.77 10.77 10.76 10.77 2.1K
11:15 10.77 10.77 10.75 10.75 9.2K
11:16 10.76 10.77 10.76 10.76 11.9K
11:17 10.77 10.78 10.77 10.78 2.7K
11:18 10.78 10.79 10.78 10.78 3.6K
11:19 10.78 10.78 10.76 10.76 4.0K
11:20 10.76 10.76 10.69 10.69 19.4K
11:21 10.68 10.69 10.68 10.69 18.0K
11:22 10.70 10.70 10.70 10.70 11.0K
11:23 10.70 10.70 10.69 10.69 10.0K
11:24 10.69 10.72 10.69 10.72 3.4K
11:25 10.72 10.72 10.72 10.72 2.6K
11:26 10.72 10.75 10.72 10.75 17.6K
11:27 10.75 10.77 10.75 10.76 35.9K
11:28 10.76 10.76 10.76 10.76 6.8K
11:29 10.77 10.78 10.76 10.77 7.9K
11:30 10.78 10.79 10.78 10.78 2.3K
11:31 10.79 10.79 10.79 10.79 2.9K
11:32 10.82 10.82 10.81 10.82 5.8K
11:33 10.83 10.83 10.82 10.82 6.7K
11:34 10.83 10.83 10.82 10.83 11.6K
11:35 10.83 10.85 10.83 10.85 3.4K
11:36 10.84 10.84 10.82 10.83 9.7K
11:37 10.83 10.83 10.83 10.83 9.8K
11:38 10.84 10.88 10.84 10.88 23.7K
11:39 10.87 10.93 10.87 10.92 103.9K
11:40 10.92 10.92 10.89 10.90 14.0K
11:41 10.90 10.90 10.89 10.89 5.5K
11:42 10.88 10.88 10.86 10.88 2.6K
11:43 10.88 10.88 10.87 10.87 2.0K
11:44 10.86 10.87 10.85 10.87 7.3K
11:45 10.87 10.87 10.86 10.87 30.6K
11:46 10.87 10.87 10.86 10.86 3.3K
11:47 10.86 10.88 10.86 10.88 2.7K
11:48 10.87 10.87 10.86 10.87 4.3K
11:49 10.86 10.88 10.86 10.88 10.2K
11:50 10.90 10.91 10.90 10.91 9.5K
11:51 10.91 10.92 10.90 10.92 2.9K
11:52 10.92 10.94 10.92 10.92 16.8K
11:53 10.92 10.92 10.88 10.88 38.0K
11:54 10.88 10.89 10.87 10.89 5.4K
11:55 10.90 10.91 10.89 10.90 8.4K
11:56 10.92 10.94 10.92 10.93 14.2K
11:57 10.93 10.93 10.92 10.92 5.4K
11:58 10.93 10.93 10.91 10.93 3.3K
11:59 10.93 10.93 10.92 10.93 3.3K
12:00 10.92 10.92 10.90 10.92 8.6K
12:01 10.93 10.93 10.91 10.92 5.6K
12:02 10.93 10.93 10.93 10.92 4.0K
12:03 10.91 10.91 10.90 10.91 4.2K
12:04 10.92 10.93 10.91 10.93 30.8K
12:05 10.95 10.97 10.95 10.96 8.2K
12:06 10.97 11.02 10.97 11.01 69.2K
12:07 11.01 11.02 11.00 11.02 21.6K
12:08 11.03 11.08 11.03 11.07 41.5K
12:09 11.07 11.08 11.05 11.07 28.4K
12:10 11.06 11.07 11.05 11.07 19.9K
12:11 11.07 11.11 11.06 11.11 27.2K
12:12 11.10 11.10 11.08 11.09 12.4K
12:13 11.09 11.11 11.09 11.09 18.9K
12:14 11.09 11.09 11.03 11.06 31.9K
12:15 11.07 11.09 11.04 11.08 40.2K
12:16 11.08 11.08 11.05 11.05 24.2K
12:17 11.05 11.06 11.03 11.04 11.9K
12:18 11.05 11.08 11.05 11.08 11.2K
12:19 11.08 11.11 11.08 11.10 29.3K
12:20 11.10 11.10 11.10 11.10 7.8K
12:21 11.10 11.18 11.10 11.18 50.5K
12:22 11.18 11.19 11.17 11.19 16.6K
12:23 11.19 11.32 11.18 11.27 258.0K
12:24 11.27 11.27 11.25 11.26 25.8K
12:25 11.26 11.27 11.26 11.27 25.1K
12:26 11.24 11.26 11.24 11.25 55.0K
12:27 11.26 11.26 11.24 11.24 25.8K
12:28 11.24 11.24 11.19 11.24 45.9K
12:29 11.23 11.23 11.20 11.21 9.8K
12:30 11.21 11.21 11.18 11.20 19.7K
12:31 11.20 11.23 11.20 11.22 9.3K
12:32 11.22 11.22 11.20 11.21 21.8K
12:33 11.22 11.22 11.20 11.20 7.2K
12:34 11.21 11.21 11.19 11.19 13.7K
12:35 11.16 11.16 11.12 11.12 82.4K
12:36 11.12 11.15 11.12 11.15 17.5K
12:37 11.16 11.16 11.16 11.16 5.4K
12:38 11.15 11.16 11.14 11.14 14.5K
12:39 11.15 11.15 11.14 11.14 5.0K
12:40 11.16 11.16 11.16 11.16 7.3K
12:41 11.15 11.20 11.15 11.19 18.9K
12:42 11.18 11.20 11.17 11.18 18.6K
12:43 11.18 11.18 11.15 11.15 10.9K
12:44 11.14 11.14 11.12 11.13 10.1K
12:45 11.13 11.18 11.13 11.18 11.3K
12:46 11.17 11.17 11.13 11.13 11.5K
12:47 11.13 11.13 11.10 11.10 18.1K
12:48 11.10 11.10 11.09 11.09 15.1K
12:49 11.08 11.10 11.08 11.10 3.8K
12:50 11.10 11.11 11.10 11.11 2.7K
12:51 11.10 11.12 11.10 11.12 5.9K
12:52 11.12 11.12 11.10 11.10 17.5K
12:53 11.10 11.11 11.10 11.10 10.5K
12:54 11.11 11.12 11.11 11.12 3.5K
12:55 11.13 11.13 11.13 11.13 7.0K
12:56 11.14 11.14 11.13 11.13 8.2K
12:57 11.11 11.12 11.10 11.12 5.5K
12:58 11.12 11.13 11.11 11.13 34.9K
12:59 11.12 11.14 11.12 11.12 12.9K
13:00 11.12 11.12 11.12 11.12 0.4K
13:01 11.13 11.15 11.13 11.14 19.4K
13:02 11.15 11.15 11.13 11.13 6.5K
13:03 11.12 11.15 11.11 11.15 12.7K
13:04 11.14 11.14 11.12 11.14 5.8K
13:05 11.14 11.17 11.14 11.16 43.4K
13:06 11.15 11.17 11.15 11.17 16.7K
13:07 11.14 11.15 11.14 11.15 13.4K
13:08 11.15 11.15 11.13 11.13 7.2K
13:09 11.13 11.14 11.12 11.13 26.9K
13:10 11.13 11.14 11.13 11.14 3.2K
13:11 11.15 11.15 11.12 11.12 16.5K
13:12 11.12 11.12 11.11 11.12 5.5K
13:13 11.12 11.12 11.12 11.12 6.8K
13:14 11.12 11.12 11.11 11.11 1.8K
13:15 11.11 11.11 11.10 11.11 6.2K
13:16 11.10 11.11 11.10 11.10 9.2K
13:17 11.10 11.10 11.09 11.09 2.1K
13:18 11.07 11.08 11.06 11.07 13.4K
13:19 11.07 11.07 11.05 11.07 5.8K
13:20 11.06 11.07 11.04 11.04 15.8K
13:21 11.04 11.04 11.03 11.04 2.0K
13:22 11.05 11.05 11.03 11.03 16.0K
13:23 11.03 11.04 11.03 11.04 22.4K
13:24 11.04 11.04 11.01 11.03 14.0K
13:25 11.02 11.02 11.00 11.01 9.9K
13:26 11.01 11.01 11.00 11.01 8.9K
13:27 11.01 11.02 11.01 11.01 7.6K
13:28 11.02 11.03 11.02 11.03 6.2K
13:29 11.04 11.04 11.03 11.03 7.2K
13:30 11.03 11.04 11.03 11.04 4.8K
13:31 11.03 11.04 11.03 11.03 4.8K
13:32 11.05 11.05 11.02 11.03 7.0K
13:33 11.02 11.02 11.01 11.01 4.5K
13:34 11.01 11.01 11.01 11.01 1.6K
13:35 11.00 11.01 10.99 10.99 7.5K
13:36 11.00 11.00 11.00 11.00 1.1K
13:37 11.01 11.01 11.00 11.01 7.1K
13:38 11.01 11.02 11.00 11.01 4.8K
13:39 11.02 11.02 11.01 11.01 3.6K
13:40 11.01 11.04 11.01 11.03 4.8K
13:41 11.02 11.04 11.02 11.04 2.6K
13:42 11.04 11.04 11.02 11.02 3.9K
13:43 11.02 11.02 11.01 11.01 1.6K
13:44 11.01 11.02 11.01 11.01 4.6K
13:45 11.01 11.01 11.01 11.01 6.5K
13:46 11.01 11.01 11.00 11.00 9.4K
13:47 11.00 11.00 11.00 11.00 0.9K
13:48 11.00 11.01 11.00 11.01 2.4K
13:49 11.01 11.01 11.01 11.01 0.9K
13:50 11.01 11.01 10.98 10.98 8.5K
13:51 10.98 10.98 10.94 10.96 17.0K
13:52 10.96 10.97 10.95 10.97 27.8K
13:53 10.97 10.97 10.96 10.97 4.7K
13:54 10.98 10.98 10.98 10.98 0.7K
13:55 10.97 10.98 10.97 10.98 5.1K
13:56 10.98 10.98 10.97 10.97 4.3K
13:57 10.97 10.97 10.95 10.95 5.2K
13:58 10.96 10.96 10.96 10.96 0.3K
13:59 10.96 10.96 10.94 10.95 5.0K
14:00 10.95 10.95 10.93 10.94 8.9K
14:01 10.95 10.96 10.95 10.96 4.1K
14:02 10.96 10.96 10.95 10.95 4.9K
14:03 10.95 10.95 10.94 10.94 13.7K
14:04 10.95 10.95 10.93 10.94 8.5K
14:05 10.94 10.96 10.94 10.96 11.6K
14:06 10.97 11.02 10.97 11.02 6.4K
14:07 11.03 11.03 11.00 11.00 15.0K
14:08 11.01 11.03 11.00 11.03 5.9K
14:09 11.03 11.03 11.03 11.03 9.4K
14:10 11.02 11.02 11.00 11.01 20.3K
14:11 11.01 11.01 11.01 11.01 3.9K
14:12 11.00 11.01 10.99 11.00 3.3K
14:13 11.00 11.00 10.99 10.99 3.2K
14:14 10.99 10.99 10.99 10.99 2.6K
14:15 11.00 11.00 10.99 11.00 5.4K
14:16 11.00 11.00 10.98 10.98 4.8K
14:17 10.99 11.00 10.99 11.00 4.3K
14:18 11.00 11.01 11.00 11.00 7.1K
14:19 11.00 11.00 10.99 10.99 3.0K
14:20 10.99 10.99 10.99 10.98 0.7K
14:21 10.98 11.00 10.98 10.99 5.0K
14:22 10.99 10.99 10.99 10.99 2.3K
14:23 10.99 10.99 10.98 10.99 2.8K
14:24 10.99 10.99 10.97 10.97 7.0K
14:25 10.97 10.98 10.97 10.98 3.0K
14:26 10.97 10.98 10.97 10.98 15.1K
14:27 10.98 10.99 10.98 10.98 5.5K
14:28 10.99 11.00 10.99 11.00 7.8K
14:29 10.99 10.99 10.99 10.99 2.1K
14:30 10.98 10.99 10.98 10.99 2.1K
14:31 11.00 11.01 11.00 11.00 4.2K
14:32 10.99 10.99 10.98 10.98 7.0K
14:33 10.98 10.99 10.98 10.99 5.1K
14:34 10.99 11.00 10.99 11.00 4.9K
14:35 11.00 11.01 11.00 11.01 6.4K
14:36 11.01 11.02 11.00 11.02 7.2K
14:37 11.02 11.02 11.01 11.01 4.0K
14:38 11.00 11.02 11.00 11.02 3.6K
14:39 11.02 11.04 11.02 11.03 7.0K
14:40 11.03 11.03 11.03 11.03 2.2K
14:41 11.02 11.02 11.02 11.02 2.3K
14:42 11.02 11.03 11.02 11.03 5.2K
14:43 11.03 11.04 11.03 11.04 18.2K
14:44 11.03 11.04 11.03 11.04 3.3K
14:45 11.04 11.06 11.03 11.03 6.3K
14:46 11.04 11.06 11.04 11.05 8.5K
14:47 11.04 11.07 11.04 11.06 7.3K
14:48 11.06 11.06 11.05 11.06 1.7K
14:49 11.06 11.07 11.05 11.05 8.8K
14:50 11.05 11.06 11.05 11.05 3.9K
14:51 11.06 11.06 11.05 11.06 3.7K
14:52 11.05 11.06 11.05 11.05 5.2K
14:53 11.05 11.06 11.05 11.06 1.8K
14:54 11.06 11.07 11.06 11.07 3.5K
14:55 11.06 11.06 11.05 11.05 1.5K
14:56 11.06 11.07 11.06 11.07 8.0K
14:57 11.06 11.07 11.05 11.06 3.9K
14:58 11.07 11.08 11.06 11.08 3.5K
14:59 11.09 11.09 11.08 11.08 7.3K
15:00 11.09 11.14 11.09 11.13 18.9K
15:01 11.13 11.14 11.13 11.14 1.6K
15:02 11.13 11.16 11.13 11.15 18.2K
15:03 11.16 11.16 11.15 11.15 51.1K
15:04 11.17 11.17 11.16 11.16 4.2K
15:05 11.15 11.15 11.13 11.13 12.2K
15:06 11.14 11.14 11.14 11.14 5.8K
15:07 11.14 11.14 11.14 11.14 0.7K
15:08 11.13 11.13 11.12 11.13 15.6K
15:09 11.13 11.13 11.12 11.12 2.3K
15:10 11.12 11.12 11.12 11.12 13.6K
15:11 11.12 11.12 11.09 11.10 4.4K
15:12 11.10 11.10 11.07 11.07 11.6K
15:13 11.08 11.08 11.06 11.06 10.0K
15:14 11.06 11.07 11.06 11.06 9.3K
15:15 11.06 11.06 11.06 11.06 3.5K
15:16 11.06 11.08 11.05 11.08 6.2K
15:17 11.08 11.10 11.08 11.10 10.4K
15:18 11.09 11.10 11.09 11.09 3.1K
15:19 11.09 11.10 11.09 11.10 1.2K
15:20 11.10 11.11 11.10 11.11 3.2K
15:21 11.11 11.12 11.10 11.11 4.9K
15:22 11.11 11.12 11.10 11.10 9.3K
15:23 11.10 11.11 11.10 11.11 6.2K
15:24 11.11 11.14 11.11 11.14 15.1K
15:25 11.14 11.14 11.13 11.13 2.8K
15:26 11.13 11.13 11.11 11.11 22.0K
15:27 11.12 11.13 11.11 11.12 11.0K
15:28 11.12 11.12 11.10 11.10 4.4K
15:29 11.10 11.10 11.09 11.10 5.2K
15:30 11.11 11.13 11.11 11.12 13.0K
15:31 11.11 11.12 11.11 11.12 4.5K
15:32 11.11 11.12 11.11 11.11 3.3K
15:33 11.12 11.12 11.11 11.11 4.5K
15:34 11.11 11.13 11.11 11.12 10.4K
15:35 11.11 11.12 11.11 11.12 0.7K
15:36 11.12 11.13 11.10 11.10 24.5K
15:37 11.11 11.11 11.11 11.11 1.5K
15:38 11.11 11.11 11.10 11.10 4.0K
15:39 11.11 11.12 11.10 11.12 16.7K
15:40 11.12 11.12 11.11 11.12 2.2K
15:41 11.12 11.12 11.12 11.12 6.6K
15:42 11.12 11.13 11.12 11.12 5.3K
15:43 11.14 11.14 11.13 11.13 12.4K
15:44 11.13 11.14 11.13 11.13 6.2K
15:45 11.13 11.14 11.13 11.13 4.3K
15:46 11.14 11.14 11.13 11.13 6.9K
15:47 11.12 11.12 11.11 11.11 13.6K
15:48 11.12 11.13 11.11 11.13 19.5K
15:49 11.14 11.14 11.13 11.13 7.5K
15:50 11.13 11.13 11.12 11.13 7.3K
15:51 11.13 11.13 11.10 11.11 17.9K
15:52 11.11 11.12 11.09 11.11 18.6K
15:53 11.12 11.13 11.12 11.13 14.3K
15:54 11.13 11.15 11.12 11.14 35.2K
15:55 11.15 11.16 11.14 11.16 23.1K
15:56 11.18 11.18 11.18 11.18 41.1K
15:57 11.18 11.20 11.18 11.20 74.0K
15:58 11.20 11.20 11.19 11.19 74.3K
15:59 11.19 11.20 11.18 11.18 437.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available