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 10.72 10.75 10.71 10.73 420.2K
09:31 10.69 10.74 10.51 10.51 117.5K
09:32 10.53 10.56 10.43 10.46 127.7K
09:33 10.48 10.56 10.47 10.56 45.5K
09:34 10.55 10.61 10.55 10.61 18.7K
09:35 10.61 10.71 10.61 10.71 32.5K
09:36 10.70 10.75 10.70 10.75 31.8K
09:37 10.77 10.79 10.75 10.78 29.2K
09:38 10.77 10.80 10.76 10.79 20.2K
09:39 10.78 10.80 10.76 10.76 15.5K
09:40 10.78 10.79 10.73 10.74 35.3K
09:41 10.73 10.84 10.73 10.80 26.0K
09:42 10.79 10.82 10.79 10.80 8.9K
09:43 10.78 10.83 10.76 10.83 18.2K
09:44 10.82 10.85 10.81 10.85 17.0K
09:45 10.84 10.88 10.84 10.88 15.2K
09:46 10.87 10.90 10.86 10.87 27.0K
09:47 10.85 10.87 10.83 10.86 9.8K
09:48 10.86 10.91 10.86 10.90 39.4K
09:49 10.92 10.92 10.90 10.90 33.4K
09:50 10.87 10.93 10.87 10.91 20.2K
09:51 10.95 10.95 10.92 10.93 19.1K
09:52 10.94 10.94 10.88 10.93 21.3K
09:53 10.92 10.96 10.90 10.95 29.6K
09:54 10.96 10.96 10.92 10.92 21.0K
09:55 10.92 10.93 10.87 10.87 17.1K
09:56 10.87 10.88 10.86 10.88 5.4K
09:57 10.86 10.88 10.85 10.87 13.6K
09:58 10.85 10.87 10.85 10.87 16.3K
09:59 10.86 10.86 10.83 10.85 11.1K
10:00 10.85 10.86 10.77 10.80 58.9K
10:01 10.78 10.81 10.77 10.79 10.9K
10:02 10.80 10.87 10.80 10.87 7.8K
10:03 10.85 10.85 10.83 10.84 7.2K
10:04 10.84 10.86 10.84 10.85 5.6K
10:05 10.85 10.88 10.85 10.88 16.4K
10:06 10.90 10.90 10.87 10.89 14.7K
10:07 10.87 10.88 10.87 10.88 11.9K
10:08 10.89 10.89 10.88 10.88 2.2K
10:09 10.88 10.95 10.88 10.92 26.3K
10:10 10.92 10.92 10.90 10.91 30.4K
10:11 10.89 10.90 10.87 10.89 40.4K
10:12 10.89 10.89 10.87 10.88 5.9K
10:13 10.87 10.91 10.87 10.90 7.5K
10:14 10.88 10.89 10.88 10.88 6.1K
10:15 10.88 10.89 10.88 10.88 6.3K
10:16 10.88 10.89 10.88 10.89 1.9K
10:17 10.89 10.93 10.89 10.93 10.6K
10:18 10.93 10.98 10.93 10.97 26.7K
10:19 10.98 10.98 10.95 10.96 13.6K
10:20 10.96 10.99 10.95 10.99 9.3K
10:21 11.01 11.01 10.98 10.97 32.3K
10:22 10.99 11.00 10.98 10.99 6.5K
10:23 10.97 11.04 10.97 11.04 24.7K
10:24 11.04 11.06 11.04 11.06 10.3K
10:25 11.06 11.08 11.05 11.06 13.8K
10:26 11.05 11.07 11.05 11.06 13.9K
10:27 11.05 11.08 11.04 11.06 14.3K
10:28 11.06 11.06 11.04 11.04 5.9K
10:29 11.04 11.04 11.01 11.02 11.5K
10:30 11.01 11.02 11.00 11.01 16.5K
10:31 11.01 11.04 11.01 11.01 9.4K
10:32 11.02 11.03 10.99 10.99 23.9K
10:33 10.99 11.01 10.99 11.01 7.6K
10:34 11.01 11.02 10.99 10.99 30.9K
10:35 11.00 11.02 11.00 11.01 4.6K
10:36 11.01 11.06 11.01 11.04 11.2K
10:37 11.04 11.05 11.03 11.05 7.4K
10:38 11.04 11.06 11.04 11.05 11.9K
10:39 11.05 11.05 11.01 11.01 12.7K
10:40 11.00 11.01 10.99 11.01 4.3K
10:41 11.02 11.02 10.98 10.98 10.9K
10:42 10.98 11.01 10.98 11.01 6.4K
10:43 11.03 11.04 11.01 11.01 4.2K
10:44 11.01 11.02 11.00 11.02 11.5K
10:45 11.05 11.09 11.05 11.05 69.5K
10:46 11.05 11.05 11.04 11.05 3.5K
10:47 11.04 11.05 10.97 10.99 19.0K
10:48 11.00 11.01 11.00 11.00 3.4K
10:49 11.00 11.00 10.99 11.00 1.7K
10:50 11.00 11.01 11.00 11.00 18.8K
10:51 11.01 11.05 11.01 11.03 55.8K
10:52 11.02 11.08 11.02 11.06 23.5K
10:53 11.05 11.06 11.05 11.05 4.7K
10:54 11.04 11.04 11.02 11.03 4.4K
10:55 11.03 11.03 11.02 11.03 4.7K
10:56 11.03 11.03 11.00 11.00 38.3K
10:57 11.02 11.02 11.01 11.02 2.8K
10:58 11.02 11.02 11.02 11.02 13.5K
10:59 11.01 11.02 11.01 11.02 2.1K
11:00 11.02 11.03 11.01 11.03 4.6K
11:01 11.03 11.03 11.01 11.01 7.2K
11:02 10.98 10.98 10.96 10.96 35.0K
11:03 10.96 10.99 10.96 10.99 15.2K
11:04 11.00 11.02 11.00 11.01 5.1K
11:05 11.00 11.01 10.98 10.98 5.5K
11:06 10.98 10.98 10.93 10.94 13.8K
11:07 10.94 10.94 10.93 10.94 13.1K
11:08 10.93 10.95 10.93 10.95 3.5K
11:09 10.94 10.96 10.94 10.96 8.6K
11:10 10.97 10.99 10.97 10.98 10.4K
11:11 10.97 10.99 10.97 10.99 4.9K
11:12 10.99 11.04 10.99 11.02 26.6K
11:13 11.02 11.07 11.02 11.05 23.3K
11:14 11.04 11.07 11.04 11.07 7.1K
11:15 11.09 11.14 11.09 11.14 38.7K
11:16 11.14 11.21 11.14 11.20 77.3K
11:17 11.22 11.22 11.17 11.18 21.6K
11:18 11.17 11.17 11.15 11.17 9.0K
11:19 11.17 11.19 11.17 11.16 7.2K
11:20 11.16 11.17 11.13 11.15 10.5K
11:21 11.15 11.18 11.15 11.16 6.9K
11:22 11.16 11.16 11.14 11.15 2.2K
11:23 11.11 11.14 11.11 11.14 6.5K
11:24 11.14 11.14 11.13 11.14 8.4K
11:25 11.13 11.14 11.13 11.14 4.1K
11:26 11.12 11.13 11.12 11.11 6.8K
11:27 11.11 11.12 11.09 11.10 3.8K
11:28 11.10 11.10 11.10 11.10 4.8K
11:29 11.11 11.14 11.11 11.14 15.5K
11:30 11.13 11.13 11.09 11.09 17.1K
11:31 11.09 11.11 11.09 11.10 7.2K
11:32 11.11 11.12 11.05 11.05 46.8K
11:33 11.04 11.05 11.01 11.02 13.5K
11:34 11.02 11.02 11.02 11.02 4.2K
11:35 11.04 11.05 11.02 11.04 15.4K
11:36 11.04 11.07 11.04 11.07 17.6K
11:37 11.07 11.07 11.06 11.06 6.0K
11:38 11.05 11.10 11.05 11.10 17.1K
11:39 11.10 11.12 11.10 11.11 6.3K
11:40 11.09 11.11 11.09 11.09 7.6K
11:41 11.11 11.11 11.07 11.09 12.0K
11:42 11.08 11.09 11.08 11.09 4.9K
11:43 11.08 11.11 11.08 11.11 13.9K
11:44 11.11 11.12 11.10 11.12 5.7K
11:45 11.14 11.14 11.13 11.14 10.5K
11:46 11.13 11.15 11.13 11.13 44.4K
11:47 11.14 11.15 11.14 11.15 5.5K
11:48 11.15 11.15 11.12 11.12 22.0K
11:49 11.12 11.13 11.12 11.13 3.3K
11:50 11.12 11.13 11.11 11.12 3.6K
11:51 11.11 11.11 11.08 11.08 15.4K
11:52 11.08 11.10 11.08 11.10 43.5K
11:53 11.10 11.10 11.06 11.06 41.8K
11:54 11.07 11.07 11.02 11.02 9.8K
11:55 11.02 11.03 11.01 11.01 17.3K
11:56 11.01 11.01 10.99 10.99 13.7K
11:57 10.98 10.98 10.95 10.97 44.9K
11:58 10.97 10.98 10.97 10.97 5.4K
11:59 10.98 10.99 10.98 10.98 7.0K
12:00 10.98 11.00 10.97 11.00 10.4K
12:01 11.01 11.01 11.00 11.00 5.5K
12:02 11.00 11.03 10.98 10.98 10.5K
12:03 10.98 10.99 10.98 10.99 11.2K
12:04 10.97 10.98 10.96 10.96 13.8K
12:05 10.96 10.96 10.93 10.96 14.2K
12:06 10.95 10.95 10.94 10.94 8.1K
12:07 10.94 10.96 10.94 10.96 3.6K
12:08 10.97 10.98 10.96 10.96 12.2K
12:09 10.98 10.99 10.98 10.99 7.4K
12:10 10.99 10.99 10.96 10.96 7.3K
12:11 10.96 10.96 10.95 10.95 6.6K
12:12 10.95 10.95 10.94 10.94 7.4K
12:13 10.94 10.94 10.91 10.91 18.4K
12:14 10.92 10.94 10.92 10.94 20.0K
12:15 10.93 10.93 10.93 10.93 1.0K
12:16 10.93 10.94 10.93 10.93 3.4K
12:17 10.92 10.92 10.92 10.92 1.0K
12:18 10.92 10.94 10.91 10.94 11.4K
12:19 10.94 10.95 10.94 10.95 6.0K
12:20 10.95 10.95 10.95 10.95 3.2K
12:21 10.96 10.98 10.96 10.98 6.0K
12:22 10.97 10.98 10.97 10.98 8.6K
12:23 10.98 10.99 10.98 10.98 12.6K
12:24 10.98 10.98 10.96 10.97 6.1K
12:25 10.97 10.97 10.97 10.97 0.1K
12:26 10.97 10.97 10.95 10.95 5.2K
12:27 10.96 10.96 10.96 10.96 1.2K
12:28 10.96 10.96 10.96 10.96 1.0K
12:29 10.96 10.96 10.95 10.95 2.0K
12:30 10.94 10.94 10.93 10.94 8.4K
12:31 10.93 10.94 10.93 10.93 3.0K
12:32 10.91 10.91 10.89 10.89 23.2K
12:33 10.90 10.90 10.89 10.89 2.3K
12:34 10.89 10.90 10.89 10.90 10.3K
12:35 10.87 10.87 10.86 10.86 11.5K
12:36 10.87 10.88 10.87 10.88 5.5K
12:37 10.86 10.88 10.86 10.86 22.9K
12:38 10.86 10.86 10.85 10.85 13.0K
12:39 10.84 10.85 10.81 10.81 11.6K
12:40 10.82 10.87 10.82 10.87 11.0K
12:41 10.88 10.88 10.88 10.88 0.9K
12:42 10.88 10.88 10.86 10.88 12.8K
12:43 10.88 10.88 10.88 10.88 3.9K
12:44 10.89 10.89 10.88 10.88 15.5K
12:45 10.88 10.88 10.88 10.88 1.8K
12:46 10.87 10.87 10.87 10.87 1.3K
12:47 10.86 10.86 10.85 10.85 0.7K
12:48 10.86 10.87 10.85 10.87 9.9K
12:49 10.87 10.88 10.87 10.88 3.1K
12:50 10.88 10.88 10.86 10.86 18.1K
12:51 10.86 10.86 10.86 10.86 4.6K
12:52 10.85 10.87 10.85 10.87 4.3K
12:53 10.87 10.89 10.87 10.88 3.7K
12:54 10.89 10.89 10.88 10.89 7.3K
12:55 10.89 10.90 10.88 10.90 7.8K
12:56 10.89 10.89 10.88 10.88 1.8K
12:57 10.89 10.90 10.89 10.90 2.9K
12:58 10.90 10.90 10.89 10.89 4.9K
13:00 10.89 10.94 10.88 10.94 24.2K
13:01 10.95 10.95 10.92 10.92 10.8K
13:02 10.93 10.93 10.93 10.93 0.6K
13:03 10.93 10.95 10.93 10.95 2.8K
13:04 10.95 10.97 10.95 10.97 10.6K
13:05 10.96 10.96 10.96 10.96 6.3K
13:06 10.96 10.96 10.95 10.95 11.5K
13:07 10.95 10.96 10.95 10.96 8.4K
13:08 10.97 10.97 10.97 10.97 1.3K
13:09 10.97 10.98 10.97 10.97 2.9K
13:10 10.97 10.97 10.97 10.97 0.5K
13:11 10.97 10.97 10.96 10.96 10.2K
13:12 10.96 10.96 10.96 10.96 2.5K
13:13 10.95 10.95 10.95 10.95 5.9K
13:14 10.95 10.95 10.93 10.94 66.7K
13:15 10.95 10.98 10.95 10.98 5.3K
13:16 10.97 10.97 10.96 10.96 8.1K
13:17 10.97 10.97 10.96 10.96 23.0K
13:18 10.97 10.98 10.96 10.97 3.4K
13:19 10.97 10.98 10.97 10.98 3.4K
13:20 10.97 10.97 10.96 10.96 7.6K
13:21 10.95 10.95 10.95 10.95 1.0K
13:22 10.93 10.94 10.93 10.94 3.7K
13:23 10.93 10.94 10.93 10.93 2.9K
13:24 10.94 10.94 10.92 10.92 1.8K
13:25 10.92 10.92 10.92 10.92 3.6K
13:26 10.91 10.91 10.90 10.91 3.7K
13:27 10.90 10.90 10.90 10.90 2.1K
13:28 10.90 10.90 10.90 10.90 1.0K
13:29 10.90 10.90 10.89 10.90 3.3K
13:30 10.89 10.89 10.89 10.89 2.7K
13:31 10.89 10.91 10.89 10.91 3.3K
13:32 10.91 10.92 10.91 10.92 3.0K
13:33 10.92 10.92 10.92 10.92 2.4K
13:34 10.92 10.92 10.92 10.92 4.1K
13:35 10.91 10.91 10.91 10.91 2.6K
13:36 10.91 10.91 10.91 10.91 3.2K
13:37 10.92 10.92 10.91 10.91 1.8K
13:38 10.91 10.91 10.91 10.91 5.5K
13:39 10.91 10.91 10.91 10.91 3.9K
13:40 10.90 10.91 10.90 10.90 9.7K
13:41 10.89 10.90 10.89 10.89 9.6K
13:42 10.89 10.90 10.89 10.89 4.3K
13:43 10.89 10.89 10.88 10.88 2.0K
13:44 10.87 10.87 10.86 10.86 3.7K
13:45 10.86 10.86 10.84 10.84 9.4K
13:46 10.84 10.85 10.83 10.85 4.3K
13:47 10.85 10.85 10.85 10.85 5.1K
13:48 10.84 10.86 10.84 10.86 4.1K
13:49 10.86 10.86 10.86 10.86 3.1K
13:50 10.85 10.85 10.84 10.85 5.9K
13:51 10.86 10.87 10.86 10.87 1.5K
13:52 10.87 10.87 10.87 10.87 5.1K
13:53 10.87 10.88 10.87 10.88 13.2K
13:54 10.86 10.86 10.86 10.86 4.7K
13:55 10.86 10.86 10.83 10.83 9.7K
13:56 10.84 10.85 10.84 10.85 2.9K
13:57 10.85 10.85 10.84 10.84 1.2K
13:58 10.85 10.86 10.85 10.86 1.5K
13:59 10.87 10.87 10.87 10.86 2.0K
14:00 10.86 10.87 10.86 10.87 3.0K
14:01 10.86 10.89 10.86 10.89 4.7K
14:02 10.90 10.91 10.90 10.91 4.4K
14:03 10.92 10.92 10.92 10.92 1.7K
14:04 10.92 10.92 10.91 10.91 4.0K
14:05 10.92 10.94 10.92 10.93 9.5K
14:06 10.94 10.98 10.94 10.98 19.7K
14:07 10.97 10.98 10.97 10.97 6.7K
14:08 10.97 10.99 10.96 10.99 41.4K
14:09 10.99 11.00 10.98 11.00 27.8K
14:10 11.00 11.00 11.00 11.00 14.9K
14:11 11.00 11.00 10.98 10.98 11.2K
14:12 10.98 10.98 10.97 10.98 28.4K
14:13 10.97 10.97 10.95 10.96 13.0K
14:14 10.96 10.97 10.96 10.96 2.8K
14:15 10.96 10.97 10.96 10.97 5.2K
14:16 10.98 10.98 10.97 10.97 7.1K
14:17 10.97 10.98 10.97 10.97 1.6K
14:18 10.98 10.99 10.98 10.98 8.9K
14:19 10.98 10.98 10.97 10.97 0.9K
14:20 10.97 10.97 10.94 10.94 6.5K
14:21 10.94 10.94 10.94 10.94 2.3K
14:22 10.94 10.95 10.94 10.95 2.4K
14:23 10.95 10.96 10.95 10.95 5.8K
14:24 10.96 10.97 10.96 10.97 1.4K
14:25 10.96 10.96 10.96 10.96 7.0K
14:26 10.96 10.97 10.96 10.96 5.0K
14:27 10.96 10.98 10.96 10.98 5.3K
14:28 10.99 10.99 10.98 10.98 3.3K
14:29 10.97 10.98 10.97 10.98 2.4K
14:30 10.98 10.98 10.98 10.98 1.3K
14:31 10.98 10.98 10.97 10.97 1.7K
14:32 10.98 10.98 10.96 10.96 8.7K
14:33 10.96 10.97 10.95 10.96 12.7K
14:34 10.96 10.97 10.94 10.97 31.3K
14:35 10.98 10.98 10.97 10.97 1.5K
14:36 10.98 10.98 10.97 10.97 4.0K
14:37 10.97 10.97 10.97 10.97 2.3K
14:38 10.97 10.99 10.97 10.99 8.0K
14:39 10.97 10.97 10.97 10.97 11.1K
14:40 10.97 10.98 10.97 10.98 5.9K
14:41 10.98 10.98 10.97 10.97 6.3K
14:42 10.97 10.97 10.97 10.97 0.9K
14:43 10.96 10.98 10.96 10.98 5.1K
14:44 10.97 10.97 10.96 10.96 2.6K
14:45 10.96 10.96 10.96 10.96 0.8K
14:46 10.96 10.96 10.95 10.96 1.8K
14:47 10.95 10.96 10.95 10.96 1.6K
14:48 10.95 10.96 10.95 10.96 1.7K
14:49 10.95 10.96 10.95 10.95 3.2K
14:50 10.95 10.96 10.95 10.96 5.4K
14:51 10.96 10.96 10.95 10.96 1.6K
14:52 10.97 10.97 10.96 10.96 3.2K
14:53 10.96 10.96 10.95 10.96 0.8K
14:54 10.97 10.97 10.96 10.96 1.9K
14:55 10.96 10.97 10.96 10.97 2.6K
14:56 10.97 10.97 10.97 10.97 0.8K
14:57 10.96 10.96 10.96 10.96 5.4K
14:58 10.94 10.94 10.92 10.92 6.7K
14:59 10.92 10.92 10.92 10.92 1.8K
15:00 10.92 10.92 10.91 10.91 7.3K
15:01 10.91 10.92 10.90 10.92 11.2K
15:02 10.92 10.95 10.92 10.95 9.0K
15:03 10.95 10.95 10.93 10.93 2.1K
15:04 10.94 10.94 10.93 10.93 5.0K
15:05 10.94 10.95 10.94 10.94 5.2K
15:06 10.94 10.94 10.93 10.94 2.0K
15:07 10.93 10.97 10.93 10.97 6.2K
15:08 10.96 10.97 10.95 10.96 6.5K
15:09 10.96 11.02 10.96 11.01 94.3K
15:10 11.00 11.03 10.99 11.03 6.4K
15:11 11.00 11.01 10.95 10.96 61.6K
15:12 10.96 10.96 10.96 10.96 2.9K
15:13 10.94 10.94 10.93 10.93 6.6K
15:14 10.93 10.93 10.93 10.93 8.1K
15:15 10.93 10.94 10.93 10.93 4.5K
15:16 10.92 10.92 10.91 10.91 7.2K
15:17 10.92 10.93 10.92 10.93 6.1K
15:18 10.93 10.93 10.92 10.93 3.2K
15:19 10.93 10.93 10.92 10.92 5.7K
15:20 10.94 10.94 10.93 10.93 5.9K
15:21 10.94 10.94 10.93 10.93 10.1K
15:22 10.93 10.95 10.93 10.94 6.1K
15:23 10.95 10.95 10.95 10.95 1.3K
15:24 10.94 10.95 10.94 10.95 5.2K
15:25 10.95 10.98 10.95 10.98 9.6K
15:26 10.98 11.00 10.98 11.00 9.7K
15:27 11.01 11.01 11.00 11.00 8.8K
15:28 11.00 11.00 10.98 10.98 12.5K
15:29 10.98 10.99 10.98 10.98 13.3K
15:30 10.98 10.98 10.96 10.97 8.3K
15:31 10.97 10.97 10.96 10.96 37.6K
15:32 10.95 10.96 10.95 10.96 3.4K
15:33 10.96 10.96 10.96 10.96 4.1K
15:34 10.95 10.95 10.94 10.95 16.6K
15:35 10.94 10.96 10.94 10.96 6.1K
15:36 10.96 10.96 10.95 10.95 2.9K
15:37 10.96 10.98 10.96 10.98 5.7K
15:38 10.98 10.98 10.96 10.96 21.9K
15:39 10.95 10.96 10.95 10.96 7.4K
15:40 10.96 10.96 10.95 10.95 13.7K
15:41 10.96 10.96 10.95 10.96 12.1K
15:42 10.96 10.96 10.94 10.95 26.5K
15:43 10.95 10.95 10.95 10.95 6.8K
15:44 10.95 10.95 10.94 10.94 8.2K
15:45 10.94 10.96 10.94 10.96 13.6K
15:46 10.96 10.97 10.96 10.97 5.1K
15:47 10.97 10.98 10.95 10.96 12.9K
15:48 10.96 10.96 10.95 10.95 4.0K
15:49 10.95 10.96 10.95 10.96 12.8K
15:50 10.97 10.97 10.96 10.96 13.0K
15:51 10.96 10.97 10.95 10.96 6.2K
15:52 10.96 11.00 10.96 11.00 16.2K
15:53 11.00 11.03 11.00 11.01 95.1K
15:54 11.01 11.03 11.00 11.00 25.0K
15:55 11.00 11.00 10.98 11.00 44.2K
15:56 11.01 11.02 11.00 11.02 22.5K
15:57 11.02 11.05 11.02 11.05 79.5K
15:58 11.06 11.07 11.06 11.07 45.6K
15:59 11.07 11.08 11.07 11.07 378.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available