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 11.48 11.98 11.48 11.98 1,693.1K
09:31 11.92 12.17 11.85 12.05 465.0K
09:32 12.03 12.20 12.03 12.16 302.3K
09:33 12.16 12.22 12.04 12.04 359.9K
09:34 12.03 12.03 11.82 11.84 96.0K
09:35 11.85 11.85 11.71 11.72 142.3K
09:36 11.72 11.81 11.71 11.80 106.1K
09:37 11.76 11.79 11.71 11.71 81.6K
09:38 11.71 11.74 11.58 11.61 122.0K
09:39 11.61 11.65 11.52 11.58 69.4K
09:40 11.59 11.68 11.59 11.65 51.9K
09:41 11.66 11.66 11.59 11.64 44.6K
09:42 11.62 11.62 11.43 11.46 177.5K
09:43 11.45 11.45 11.43 11.44 33.5K
09:44 11.45 11.47 11.40 11.41 97.3K
09:45 11.41 11.43 11.29 11.30 66.1K
09:46 11.29 11.29 11.26 11.28 63.9K
09:47 11.29 11.32 11.28 11.30 35.8K
09:48 11.30 11.36 11.30 11.32 38.5K
09:49 11.32 11.33 11.22 11.23 121.2K
09:50 11.24 11.25 11.20 11.21 78.6K
09:51 11.20 11.21 11.14 11.19 64.9K
09:52 11.17 11.17 11.11 11.14 62.7K
09:53 11.15 11.29 11.15 11.29 69.2K
09:54 11.29 11.30 11.22 11.23 37.8K
09:55 11.21 11.28 11.19 11.28 28.8K
09:56 11.29 11.29 11.19 11.19 64.0K
09:57 11.20 11.23 11.20 11.21 23.0K
09:58 11.22 11.22 11.21 11.21 12.6K
09:59 11.20 11.21 11.20 11.21 51.2K
10:00 11.21 11.23 11.20 11.22 54.5K
10:01 11.21 11.22 11.18 11.19 62.5K
10:02 11.20 11.20 11.12 11.12 56.0K
10:03 11.13 11.19 11.13 11.17 41.6K
10:04 11.16 11.23 11.16 11.18 26.5K
10:05 11.17 11.19 11.17 11.19 42.9K
10:06 11.20 11.20 11.15 11.15 44.3K
10:07 11.15 11.23 11.15 11.22 43.8K
10:08 11.22 11.28 11.18 11.28 34.8K
10:09 11.26 11.27 11.25 11.27 39.6K
10:10 11.27 11.29 11.27 11.28 38.8K
10:11 11.28 11.29 11.26 11.29 25.4K
10:12 11.28 11.30 11.26 11.30 98.4K
10:13 11.29 11.36 11.29 11.36 40.1K
10:14 11.36 11.44 11.36 11.43 75.8K
10:15 11.42 11.52 11.42 11.49 46.1K
10:16 11.48 11.50 11.40 11.40 76.6K
10:17 11.41 11.44 11.37 11.44 69.2K
10:18 11.43 11.47 11.40 11.40 21.1K
10:19 11.41 11.45 11.41 11.43 21.4K
10:20 11.43 11.43 11.41 11.41 10.8K
10:21 11.38 11.42 11.34 11.42 59.2K
10:22 11.43 11.46 11.43 11.45 24.7K
10:23 11.46 11.49 11.46 11.48 48.0K
10:24 11.49 11.50 11.48 11.49 39.9K
10:25 11.48 11.48 11.41 11.47 26.1K
10:26 11.47 11.54 11.47 11.54 47.5K
10:27 11.52 11.57 11.52 11.57 156.2K
10:28 11.58 11.61 11.55 11.56 56.1K
10:29 11.55 11.57 11.53 11.56 48.6K
10:30 11.55 11.56 11.43 11.46 136.6K
10:31 11.46 11.47 11.42 11.42 41.8K
10:32 11.43 11.45 11.42 11.42 13.7K
10:33 11.43 11.45 11.41 11.45 13.7K
10:34 11.47 11.50 11.46 11.47 132.6K
10:35 11.46 11.47 11.42 11.42 13.0K
10:36 11.40 11.41 11.40 11.41 12.6K
10:37 11.41 11.43 11.39 11.42 11.0K
10:38 11.42 11.42 11.39 11.39 15.6K
10:39 11.40 11.40 11.35 11.36 17.6K
10:40 11.36 11.39 11.35 11.39 9.5K
10:41 11.39 11.39 11.36 11.38 22.8K
10:42 11.38 11.40 11.38 11.39 70.4K
10:43 11.39 11.45 11.38 11.44 42.8K
10:44 11.44 11.46 11.42 11.44 59.8K
10:45 11.43 11.45 11.42 11.42 13.8K
10:46 11.42 11.44 11.42 11.42 6.2K
10:47 11.42 11.43 11.39 11.41 15.3K
10:48 11.41 11.41 11.38 11.39 6.4K
10:49 11.39 11.39 11.38 11.38 12.4K
10:50 11.38 11.42 11.37 11.40 14.6K
10:51 11.40 11.47 11.40 11.44 32.7K
10:52 11.44 11.44 11.40 11.40 7.0K
10:53 11.39 11.40 11.36 11.37 25.9K
10:54 11.36 11.38 11.36 11.38 14.4K
10:55 11.37 11.39 11.37 11.39 10.2K
10:56 11.40 11.42 11.40 11.41 12.2K
10:57 11.41 11.41 11.40 11.40 8.9K
10:58 11.41 11.43 11.41 11.43 6.3K
10:59 11.43 11.43 11.42 11.42 25.8K
11:00 11.40 11.43 11.40 11.43 9.4K
11:01 11.41 11.41 11.33 11.38 34.1K
11:02 11.39 11.43 11.39 11.41 36.5K
11:03 11.41 11.41 11.33 11.33 33.2K
11:04 11.33 11.33 11.20 11.20 62.8K
11:05 11.21 11.23 11.20 11.23 15.9K
11:06 11.24 11.25 11.22 11.22 16.5K
11:07 11.22 11.24 11.21 11.22 13.1K
11:08 11.24 11.25 11.20 11.25 18.9K
11:09 11.24 11.27 11.21 11.21 28.4K
11:10 11.22 11.22 11.17 11.17 49.5K
11:11 11.17 11.18 11.15 11.16 207.5K
11:12 11.15 11.15 11.08 11.09 142.3K
11:13 11.08 11.08 11.03 11.04 60.5K
11:14 11.03 11.03 10.96 10.98 155.5K
11:15 10.96 11.04 10.96 11.01 83.2K
11:16 11.01 11.02 11.00 11.00 102.5K
11:17 11.01 11.04 11.00 11.04 21.7K
11:18 11.04 11.08 11.04 11.06 30.6K
11:19 11.06 11.07 11.05 11.07 8.0K
11:20 11.06 11.10 11.06 11.10 27.2K
11:21 11.11 11.11 11.06 11.07 26.8K
11:22 11.07 11.08 11.07 11.07 16.3K
11:23 11.08 11.10 11.07 11.09 16.8K
11:24 11.10 11.12 11.10 11.11 20.1K
11:25 11.11 11.11 11.10 11.10 4.1K
11:26 11.11 11.11 11.09 11.09 10.8K
11:27 11.10 11.11 11.10 11.11 10.4K
11:28 11.11 11.15 11.11 11.15 17.9K
11:29 11.12 11.14 11.12 11.14 42.6K
11:30 11.14 11.16 11.14 11.15 12.4K
11:31 11.16 11.16 11.15 11.16 9.4K
11:32 11.16 11.19 11.16 11.19 39.7K
11:33 11.19 11.22 11.19 11.22 17.8K
11:34 11.22 11.24 11.22 11.23 6.6K
11:35 11.26 11.29 11.25 11.28 13.8K
11:36 11.28 11.28 11.26 11.27 13.8K
11:37 11.26 11.29 11.26 11.27 31.7K
11:38 11.28 11.28 11.26 11.27 8.4K
11:39 11.27 11.31 11.26 11.31 9.3K
11:40 11.34 11.35 11.33 11.34 12.4K
11:41 11.37 11.37 11.30 11.30 53.6K
11:42 11.32 11.33 11.32 11.32 31.0K
11:43 11.33 11.34 11.26 11.26 31.5K
11:44 11.28 11.31 11.21 11.30 60.1K
11:45 11.27 11.28 11.24 11.28 12.8K
11:46 11.27 11.29 11.22 11.22 19.7K
11:47 11.21 11.21 11.19 11.19 10.8K
11:48 11.18 11.20 11.17 11.20 6.8K
11:49 11.19 11.21 11.19 11.20 7.4K
11:50 11.19 11.20 11.18 11.20 7.0K
11:51 11.19 11.19 11.18 11.18 1.6K
11:52 11.17 11.17 11.12 11.12 13.3K
11:53 11.12 11.12 11.06 11.06 50.9K
11:54 11.04 11.06 11.04 11.06 17.9K
11:55 11.05 11.08 11.05 11.07 21.8K
11:56 11.07 11.07 11.05 11.06 11.2K
11:57 11.06 11.09 11.06 11.09 57.4K
11:58 11.08 11.10 11.08 11.10 15.4K
11:59 11.09 11.12 11.09 11.11 8.2K
12:00 11.11 11.13 11.11 11.12 10.6K
12:01 11.13 11.13 11.08 11.11 17.4K
12:02 11.09 11.09 11.08 11.08 0.6K
12:03 11.07 11.08 11.06 11.07 2.7K
12:04 11.09 11.09 11.08 11.08 3.3K
12:05 11.07 11.08 11.04 11.05 15.2K
12:06 11.05 11.05 11.03 11.05 3.4K
12:07 11.04 11.05 11.04 11.05 3.2K
12:08 11.04 11.05 11.04 11.05 10.5K
12:09 11.04 11.04 11.03 11.04 6.0K
12:10 11.05 11.07 11.04 11.07 6.2K
12:11 11.07 11.08 11.07 11.08 1.6K
12:12 11.08 11.09 11.07 11.09 6.2K
12:13 11.09 11.09 11.06 11.06 9.0K
12:14 11.06 11.07 11.06 11.07 4.6K
12:15 11.07 11.09 11.07 11.08 10.6K
12:16 11.08 11.11 11.08 11.11 9.0K
12:17 11.11 11.11 11.10 11.10 3.5K
12:18 11.10 11.10 11.10 11.10 3.5K
12:19 11.10 11.12 11.09 11.11 18.1K
12:20 11.11 11.12 11.08 11.09 8.5K
12:21 11.09 11.10 11.09 11.10 3.7K
12:22 11.10 11.15 11.10 11.15 23.4K
12:23 11.15 11.16 11.15 11.15 4.0K
12:24 11.16 11.16 11.13 11.16 9.0K
12:25 11.15 11.15 11.15 11.15 3.5K
12:26 11.15 11.15 11.14 11.14 3.1K
12:27 11.15 11.16 11.15 11.16 5.8K
12:28 11.15 11.17 11.15 11.16 5.6K
12:29 11.17 11.17 11.16 11.17 2.8K
12:30 11.17 11.20 11.16 11.18 13.3K
12:31 11.18 11.19 11.16 11.19 9.5K
12:32 11.18 11.20 11.18 11.19 11.6K
12:33 11.18 11.18 11.15 11.17 7.0K
12:34 11.17 11.18 11.17 11.18 5.8K
12:35 11.17 11.17 11.17 11.17 8.4K
12:36 11.18 11.18 11.17 11.18 4.5K
12:37 11.18 11.19 11.18 11.19 5.0K
12:38 11.19 11.21 11.19 11.21 8.2K
12:39 11.21 11.22 11.17 11.17 19.2K
12:40 11.17 11.19 11.17 11.18 6.1K
12:41 11.18 11.18 11.18 11.18 0.3K
12:42 11.18 11.18 11.16 11.16 4.3K
12:43 11.15 11.15 11.13 11.13 5.1K
12:44 11.13 11.13 11.11 11.12 2.0K
12:45 11.10 11.11 11.09 11.11 7.1K
12:46 11.13 11.14 11.13 11.13 14.5K
12:47 11.13 11.14 11.12 11.12 5.6K
12:48 11.13 11.13 11.12 11.13 3.8K
12:49 11.14 11.14 11.13 11.14 2.8K
12:50 11.14 11.15 11.14 11.14 5.1K
12:51 11.14 11.14 11.13 11.14 0.7K
12:52 11.13 11.14 11.13 11.14 3.2K
12:53 11.14 11.14 11.14 11.14 6.8K
12:54 11.14 11.14 11.13 11.14 4.0K
12:55 11.14 11.15 11.14 11.14 7.0K
12:56 11.14 11.14 11.12 11.12 6.3K
12:57 11.12 11.12 11.12 11.12 0.4K
12:58 11.13 11.13 11.12 11.13 3.8K
12:59 11.14 11.14 11.14 11.14 9.5K
13:00 11.13 11.14 11.12 11.12 4.9K
13:01 11.12 11.14 11.12 11.14 6.9K
13:02 11.15 11.17 11.15 11.17 6.1K
13:03 11.17 11.23 11.16 11.23 10.2K
13:04 11.22 11.22 11.21 11.21 22.5K
13:05 11.20 11.22 11.20 11.21 11.2K
13:06 11.21 11.22 11.21 11.21 6.2K
13:07 11.20 11.21 11.20 11.21 4.4K
13:08 11.21 11.21 11.19 11.20 5.6K
13:09 11.21 11.21 11.18 11.19 9.4K
13:10 11.19 11.20 11.19 11.20 3.4K
13:11 11.19 11.19 11.19 11.19 5.2K
13:12 11.19 11.19 11.18 11.18 2.1K
13:13 11.19 11.19 11.18 11.19 5.7K
13:14 11.21 11.21 11.20 11.21 7.0K
13:15 11.21 11.23 11.21 11.22 6.1K
13:16 11.22 11.23 11.22 11.23 12.7K
13:17 11.24 11.24 11.22 11.22 3.4K
13:18 11.21 11.23 11.21 11.23 6.4K
13:19 11.23 11.24 11.23 11.24 9.8K
13:20 11.24 11.25 11.24 11.24 5.6K
13:21 11.24 11.26 11.24 11.26 10.6K
13:22 11.25 11.27 11.25 11.25 10.3K
13:23 11.26 11.26 11.24 11.24 6.1K
13:24 11.25 11.27 11.25 11.25 25.6K
13:25 11.25 11.26 11.23 11.26 11.1K
13:26 11.26 11.31 11.26 11.31 19.1K
13:27 11.30 11.36 11.30 11.36 34.4K
13:28 11.36 11.37 11.35 11.37 26.2K
13:29 11.37 11.38 11.36 11.37 15.2K
13:30 11.38 11.44 11.38 11.44 36.9K
13:31 11.43 11.43 11.40 11.40 19.1K
13:32 11.39 11.41 11.39 11.40 14.4K
13:33 11.43 11.43 11.42 11.42 30.6K
13:34 11.41 11.41 11.40 11.40 5.5K
13:35 11.40 11.40 11.38 11.38 21.7K
13:36 11.38 11.40 11.37 11.39 15.9K
13:37 11.40 11.40 11.36 11.36 13.0K
13:38 11.36 11.36 11.30 11.30 20.2K
13:39 11.28 11.28 11.26 11.28 11.5K
13:40 11.28 11.30 11.28 11.30 12.8K
13:41 11.29 11.29 11.24 11.24 18.3K
13:42 11.23 11.23 11.22 11.23 5.0K
13:43 11.23 11.23 11.22 11.22 5.2K
13:44 11.23 11.27 11.23 11.27 27.0K
13:45 11.28 11.31 11.28 11.30 14.7K
13:46 11.30 11.30 11.28 11.29 7.6K
13:47 11.29 11.29 11.27 11.28 9.1K
13:48 11.28 11.28 11.28 11.27 4.0K
13:49 11.27 11.28 11.27 11.28 6.2K
13:50 11.28 11.29 11.26 11.26 7.1K
13:51 11.27 11.27 11.24 11.24 17.1K
13:52 11.25 11.25 11.24 11.24 8.8K
13:53 11.24 11.24 11.22 11.23 13.6K
13:54 11.24 11.26 11.24 11.26 9.0K
13:55 11.27 11.28 11.26 11.26 4.8K
13:56 11.27 11.29 11.27 11.29 6.8K
13:57 11.29 11.30 11.28 11.30 4.0K
13:58 11.30 11.30 11.29 11.29 3.2K
13:59 11.29 11.31 11.29 11.31 4.1K
14:00 11.31 11.32 11.31 11.31 17.9K
14:01 11.32 11.32 11.32 11.32 3.0K
14:02 11.32 11.32 11.29 11.30 6.2K
14:03 11.30 11.30 11.30 11.30 8.4K
14:04 11.30 11.31 11.30 11.30 7.3K
14:05 11.30 11.30 11.29 11.30 5.0K
14:06 11.30 11.32 11.30 11.32 6.8K
14:07 11.31 11.35 11.31 11.35 8.6K
14:08 11.37 11.38 11.36 11.38 19.8K
14:09 11.37 11.37 11.35 11.36 5.8K
14:10 11.35 11.35 11.33 11.33 3.5K
14:11 11.30 11.32 11.30 11.32 10.4K
14:12 11.33 11.34 11.33 11.34 6.8K
14:13 11.34 11.34 11.34 11.34 2.8K
14:14 11.33 11.34 11.33 11.33 1.9K
14:15 11.32 11.32 11.31 11.31 2.3K
14:16 11.31 11.31 11.30 11.30 9.8K
14:17 11.31 11.35 11.31 11.35 8.8K
14:18 11.34 11.34 11.33 11.33 9.8K
14:19 11.33 11.33 11.30 11.30 50.1K
14:20 11.30 11.30 11.28 11.28 6.1K
14:21 11.26 11.26 11.24 11.26 6.3K
14:22 11.27 11.28 11.27 11.27 4.5K
14:23 11.27 11.27 11.24 11.24 5.5K
14:24 11.24 11.25 11.22 11.23 28.0K
14:25 11.23 11.25 11.22 11.24 10.7K
14:26 11.24 11.26 11.24 11.26 7.3K
14:27 11.26 11.26 11.21 11.21 9.7K
14:28 11.21 11.21 11.17 11.18 35.2K
14:29 11.17 11.19 11.17 11.18 4.3K
14:30 11.18 11.20 11.18 11.20 6.0K
14:31 11.21 11.21 11.19 11.20 7.6K
14:32 11.20 11.20 11.20 11.20 1.7K
14:33 11.21 11.22 11.21 11.21 2.2K
14:34 11.22 11.25 11.22 11.24 7.4K
14:35 11.24 11.25 11.23 11.25 9.4K
14:36 11.25 11.26 11.25 11.26 8.6K
14:37 11.25 11.25 11.24 11.24 3.4K
14:38 11.24 11.24 11.22 11.23 4.7K
14:39 11.23 11.23 11.20 11.21 7.2K
14:40 11.21 11.22 11.21 11.22 7.7K
14:41 11.22 11.22 11.22 11.22 2.0K
14:42 11.22 11.24 11.22 11.23 13.9K
14:43 11.23 11.24 11.22 11.22 2.0K
14:44 11.22 11.25 11.22 11.25 4.3K
14:45 11.25 11.25 11.23 11.23 2.7K
14:46 11.23 11.23 11.22 11.23 9.3K
14:47 11.24 11.24 11.23 11.23 6.9K
14:48 11.24 11.24 11.24 11.24 4.7K
14:49 11.25 11.25 11.25 11.25 1.4K
14:50 11.25 11.25 11.20 11.20 19.1K
14:51 11.19 11.19 11.19 11.19 5.1K
14:52 11.19 11.21 11.19 11.19 9.9K
14:53 11.19 11.19 11.17 11.17 6.8K
14:54 11.19 11.19 11.17 11.18 2.9K
14:55 11.18 11.18 11.17 11.17 5.2K
14:56 11.17 11.18 11.17 11.18 5.7K
14:57 11.18 11.19 11.18 11.18 7.6K
14:58 11.18 11.18 11.18 11.18 1.5K
14:59 11.16 11.16 11.13 11.15 17.2K
15:00 11.15 11.15 11.12 11.14 7.6K
15:01 11.14 11.14 11.10 11.12 16.5K
15:02 11.13 11.13 11.12 11.13 5.2K
15:03 11.13 11.14 11.12 11.13 3.8K
15:04 11.12 11.12 11.10 11.10 14.5K
15:05 11.11 11.11 11.09 11.09 11.9K
15:06 11.08 11.08 11.05 11.05 28.3K
15:07 11.05 11.06 11.05 11.05 10.6K
15:08 11.05 11.08 11.05 11.08 7.9K
15:09 11.08 11.10 11.08 11.09 13.6K
15:10 11.09 11.11 11.08 11.11 8.7K
15:11 11.11 11.11 11.09 11.08 5.4K
15:12 11.09 11.09 11.08 11.09 2.4K
15:13 11.10 11.11 11.10 11.11 8.0K
15:14 11.11 11.12 11.11 11.12 11.7K
15:15 11.11 11.13 11.11 11.13 3.4K
15:16 11.13 11.13 11.12 11.12 5.6K
15:17 11.11 11.12 11.11 11.12 6.1K
15:18 11.12 11.12 11.12 11.12 1.7K
15:19 11.10 11.10 11.09 11.10 6.2K
15:20 11.10 11.10 11.08 11.08 17.0K
15:21 11.08 11.08 11.07 11.08 4.6K
15:22 11.08 11.08 11.08 11.08 5.1K
15:23 11.09 11.09 11.07 11.07 6.4K
15:24 11.08 11.08 11.08 11.08 1.7K
15:25 11.08 11.08 11.08 11.08 9.0K
15:26 11.09 11.10 11.08 11.08 8.9K
15:27 11.09 11.12 11.08 11.12 15.9K
15:28 11.12 11.12 11.10 11.10 14.4K
15:29 11.10 11.10 11.09 11.09 4.5K
15:30 11.08 11.08 11.05 11.04 15.5K
15:31 11.05 11.06 11.04 11.06 5.8K
15:32 11.06 11.06 11.05 11.05 2.2K
15:33 11.07 11.07 11.06 11.07 8.7K
15:34 11.08 11.08 11.08 11.08 1.8K
15:35 11.08 11.08 11.06 11.07 13.2K
15:36 11.05 11.06 11.05 11.06 14.0K
15:37 11.06 11.06 11.05 11.05 5.6K
15:38 11.05 11.05 11.04 11.04 9.6K
15:39 11.04 11.05 11.04 11.05 2.7K
15:40 11.04 11.05 11.03 11.03 2.5K
15:41 11.03 11.03 11.01 11.01 7.4K
15:42 11.02 11.02 11.01 11.01 15.1K
15:43 11.02 11.03 11.01 11.01 26.7K
15:44 11.01 11.01 10.98 10.99 56.7K
15:45 10.98 10.99 10.97 10.98 89.0K
15:46 10.99 10.99 10.96 10.98 20.1K
15:47 10.98 10.98 10.98 10.98 10.5K
15:48 10.97 10.98 10.97 10.98 7.7K
15:49 10.98 10.99 10.97 10.99 12.3K
15:50 10.99 11.01 10.98 10.98 23.5K
15:51 10.99 10.99 10.98 10.99 5.7K
15:52 10.98 10.99 10.97 10.99 39.4K
15:53 10.97 10.97 10.89 10.89 161.9K
15:54 10.88 10.89 10.87 10.88 48.4K
15:55 10.88 10.88 10.88 10.87 24.4K
15:56 10.87 10.91 10.87 10.90 78.6K
15:57 10.89 10.90 10.88 10.88 38.1K
15:58 10.88 10.89 10.88 10.89 81.0K
15:59 10.89 10.89 10.86 10.86 530.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available