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 11.29 11.40 11.29 11.37 716.6K
09:31 11.36 11.47 11.36 11.42 67.5K
09:32 11.43 11.43 11.30 11.32 71.3K
09:33 11.32 11.33 11.27 11.28 17.4K
09:34 11.30 11.30 11.25 11.26 15.0K
09:35 11.26 11.31 11.22 11.24 17.7K
09:36 11.23 11.23 11.20 11.21 27.5K
09:37 11.23 11.23 11.16 11.16 27.4K
09:38 11.15 11.15 11.10 11.13 45.9K
09:39 11.11 11.16 11.11 11.15 35.0K
09:40 11.16 11.19 11.16 11.17 22.4K
09:41 11.17 11.17 11.13 11.14 17.7K
09:42 11.14 11.19 11.13 11.19 18.9K
09:43 11.20 11.23 11.19 11.22 17.7K
09:44 11.21 11.25 11.21 11.23 20.8K
09:45 11.23 11.24 11.22 11.23 12.9K
09:46 11.23 11.25 11.21 11.22 17.4K
09:47 11.24 11.24 11.20 11.21 10.0K
09:48 11.21 11.30 11.21 11.30 22.7K
09:49 11.27 11.28 11.22 11.22 21.0K
09:50 11.23 11.23 11.19 11.20 72.6K
09:51 11.20 11.20 11.15 11.16 38.1K
09:52 11.16 11.17 11.14 11.14 5.9K
09:53 11.14 11.16 11.14 11.16 7.8K
09:54 11.15 11.16 11.14 11.15 16.7K
09:55 11.16 11.16 11.11 11.12 26.2K
09:56 11.12 11.14 11.11 11.14 11.9K
09:57 11.15 11.15 11.13 11.13 8.5K
09:58 11.12 11.13 11.07 11.09 31.7K
09:59 11.09 11.09 11.08 11.09 16.5K
10:00 11.09 11.09 11.04 11.04 30.3K
10:01 11.04 11.06 11.03 11.03 13.6K
10:02 11.03 11.05 11.03 11.03 15.1K
10:03 11.02 11.04 11.01 11.04 17.3K
10:04 11.03 11.05 11.03 11.04 15.3K
10:05 11.05 11.12 11.05 11.12 19.0K
10:06 11.12 11.16 11.11 11.14 19.5K
10:07 11.15 11.15 11.11 11.11 13.0K
10:08 11.13 11.14 11.11 11.14 10.1K
10:09 11.13 11.15 11.09 11.09 12.4K
10:10 11.09 11.10 11.06 11.06 9.2K
10:11 11.06 11.08 11.06 11.07 10.5K
10:12 11.07 11.12 11.07 11.12 18.1K
10:13 11.13 11.13 11.12 11.13 37.2K
10:14 11.13 11.14 11.13 11.13 35.5K
10:15 11.13 11.13 11.08 11.08 11.4K
10:16 11.07 11.07 11.06 11.07 7.2K
10:17 11.06 11.06 11.03 11.05 35.5K
10:18 11.05 11.06 11.04 11.06 4.2K
10:19 11.06 11.08 11.05 11.07 7.8K
10:20 11.08 11.08 11.05 11.07 7.2K
10:21 11.08 11.08 11.06 11.07 13.3K
10:22 11.08 11.09 11.08 11.08 10.6K
10:23 11.07 11.08 11.06 11.07 8.3K
10:24 11.07 11.09 11.07 11.08 12.5K
10:25 11.08 11.08 11.05 11.05 14.0K
10:26 11.04 11.05 11.03 11.05 12.6K
10:27 11.05 11.05 11.02 11.02 9.3K
10:28 11.02 11.04 11.02 11.04 7.4K
10:29 11.03 11.05 11.03 11.03 7.7K
10:30 11.00 11.02 10.99 11.01 90.0K
10:31 11.02 11.02 10.96 10.96 15.3K
10:32 10.97 11.00 10.97 11.00 11.0K
10:33 11.01 11.03 11.01 11.03 9.6K
10:34 11.02 11.02 10.99 11.00 14.4K
10:35 11.02 11.03 11.00 11.01 10.3K
10:36 11.00 11.03 11.00 11.02 24.6K
10:37 11.02 11.02 10.99 11.00 13.8K
10:38 11.00 11.01 11.00 11.01 14.0K
10:39 11.01 11.01 11.01 11.01 9.0K
10:40 11.01 11.03 11.01 11.03 20.1K
10:41 11.02 11.03 11.02 11.03 16.2K
10:42 11.03 11.04 11.01 11.03 11.6K
10:43 11.02 11.03 11.01 11.01 11.6K
10:44 11.01 11.02 11.01 11.01 15.8K
10:45 11.01 11.01 11.00 11.01 3.8K
10:46 11.02 11.06 11.02 11.06 4.8K
10:47 11.07 11.07 11.05 11.05 11.3K
10:48 11.07 11.07 11.04 11.04 12.6K
10:49 11.04 11.05 11.03 11.05 6.6K
10:50 11.05 11.06 11.04 11.04 5.5K
10:51 11.04 11.04 11.01 11.01 6.2K
10:52 11.01 11.01 10.97 10.97 24.3K
10:53 10.97 11.00 10.97 10.99 7.5K
10:54 10.99 11.00 10.98 10.98 6.0K
10:55 10.98 10.98 10.94 10.95 19.4K
10:56 10.95 10.98 10.95 10.97 10.3K
10:57 10.97 10.97 10.97 10.97 1.9K
10:58 10.97 10.97 10.95 10.95 12.3K
10:59 10.95 10.96 10.94 10.95 15.4K
11:00 10.95 10.96 10.95 10.95 4.5K
11:01 10.96 11.01 10.96 11.01 8.2K
11:02 11.01 11.01 11.00 11.00 3.0K
11:03 11.00 11.01 11.00 11.01 6.1K
11:04 11.01 11.01 11.01 11.01 2.3K
11:05 11.01 11.03 11.01 11.02 24.7K
11:06 11.02 11.04 11.02 11.02 22.5K
11:07 11.02 11.03 11.01 11.02 3.4K
11:08 11.03 11.03 11.03 11.03 2.1K
11:09 11.03 11.03 11.02 11.03 3.7K
11:10 11.03 11.03 11.02 11.03 2.9K
11:11 11.02 11.04 11.02 11.03 8.5K
11:12 11.02 11.03 11.02 11.03 3.9K
11:13 11.03 11.03 11.00 11.00 10.0K
11:14 11.00 11.01 10.99 11.00 11.8K
11:15 11.00 11.01 10.99 11.01 4.8K
11:16 11.02 11.03 11.01 11.02 12.6K
11:17 11.03 11.03 11.01 11.02 5.8K
11:18 11.02 11.02 11.01 11.02 3.7K
11:19 11.03 11.04 11.03 11.03 24.1K
11:20 11.03 11.07 11.03 11.07 10.3K
11:21 11.08 11.08 11.06 11.07 10.2K
11:22 11.07 11.10 11.07 11.09 8.2K
11:23 11.10 11.11 11.09 11.10 22.7K
11:24 11.10 11.11 11.10 11.11 12.2K
11:25 11.10 11.10 11.10 11.10 13.4K
11:26 11.08 11.08 11.07 11.07 12.5K
11:27 11.07 11.08 11.07 11.08 4.6K
11:28 11.07 11.07 11.06 11.06 4.5K
11:29 11.07 11.07 11.05 11.05 5.4K
11:30 11.04 11.05 11.03 11.04 5.8K
11:31 11.04 11.06 11.04 11.05 5.7K
11:32 11.05 11.05 11.02 11.02 15.7K
11:33 11.01 11.02 11.01 11.01 7.5K
11:34 11.00 11.02 11.00 11.02 3.3K
11:35 11.02 11.03 11.01 11.02 8.9K
11:36 11.02 11.03 11.02 11.02 3.8K
11:37 11.02 11.04 11.02 11.04 8.7K
11:38 11.04 11.07 11.03 11.07 7.2K
11:39 11.07 11.09 11.06 11.08 9.9K
11:40 11.07 11.07 11.06 11.07 3.8K
11:41 11.06 11.07 11.06 11.06 7.0K
11:42 11.07 11.08 11.07 11.07 7.8K
11:43 11.07 11.07 11.07 11.07 5.5K
11:44 11.08 11.08 11.07 11.07 3.6K
11:45 11.07 11.08 11.07 11.08 3.6K
11:46 11.08 11.09 11.08 11.09 4.0K
11:47 11.09 11.10 11.09 11.10 19.8K
11:48 11.09 11.10 11.08 11.10 11.8K
11:49 11.10 11.10 11.09 11.10 4.4K
11:50 11.10 11.10 11.10 11.10 14.1K
11:51 11.11 11.12 11.10 11.12 20.2K
11:52 11.13 11.13 11.07 11.07 48.4K
11:53 11.07 11.09 11.07 11.08 9.4K
11:54 11.09 11.10 11.09 11.10 3.5K
11:55 11.09 11.09 11.07 11.08 6.4K
11:56 11.06 11.10 11.05 11.10 38.4K
11:57 11.08 11.10 11.08 11.10 5.4K
11:58 11.10 11.10 11.08 11.08 2.3K
11:59 11.09 11.09 11.08 11.08 1.8K
12:00 11.08 11.12 11.08 11.12 22.7K
12:01 11.11 11.12 11.11 11.12 12.2K
12:02 11.12 11.12 11.11 11.12 7.5K
12:03 11.12 11.13 11.12 11.12 6.7K
12:04 11.14 11.14 11.12 11.12 12.1K
12:05 11.12 11.12 11.12 11.12 3.8K
12:06 11.13 11.15 11.13 11.15 5.9K
12:07 11.14 11.17 11.14 11.17 8.1K
12:08 11.17 11.17 11.15 11.15 8.1K
12:09 11.16 11.16 11.13 11.15 8.1K
12:10 11.14 11.15 11.13 11.15 10.0K
12:11 11.15 11.15 11.14 11.15 5.3K
12:12 11.15 11.15 11.14 11.15 3.7K
12:13 11.14 11.14 11.12 11.13 4.6K
12:14 11.13 11.13 11.08 11.09 5.6K
12:15 11.09 11.09 11.07 11.08 6.2K
12:16 11.07 11.08 11.06 11.07 19.7K
12:17 11.08 11.08 11.07 11.08 3.0K
12:18 11.07 11.10 11.07 11.07 9.1K
12:19 11.07 11.07 11.07 11.07 1.1K
12:20 11.07 11.09 11.07 11.09 5.2K
12:21 11.10 11.10 11.10 11.10 1.8K
12:22 11.10 11.11 11.10 11.10 2.3K
12:23 11.11 11.11 11.10 11.11 6.8K
12:24 11.11 11.11 11.11 11.11 2.4K
12:25 11.10 11.11 11.10 11.11 24.5K
12:26 11.11 11.11 11.11 11.11 2.8K
12:27 11.10 11.10 11.08 11.08 6.2K
12:28 11.08 11.08 11.08 11.07 3.6K
12:29 11.07 11.07 11.07 11.07 2.5K
12:30 11.07 11.08 11.07 11.07 5.7K
12:32 11.07 11.08 11.05 11.05 8.9K
12:33 11.05 11.05 11.04 11.04 11.9K
12:34 11.03 11.04 11.03 11.02 8.5K
12:35 11.02 11.03 11.02 11.03 3.4K
12:36 11.02 11.02 11.00 11.01 11.6K
12:37 10.99 11.01 10.99 11.00 15.0K
12:38 11.00 11.02 11.00 11.01 8.2K
12:39 11.01 11.02 11.01 11.02 1.1K
12:40 11.03 11.03 11.01 11.01 12.1K
12:41 11.00 11.01 11.00 11.01 1.8K
12:42 11.01 11.02 11.01 11.02 3.3K
12:43 11.01 11.01 11.00 11.00 8.0K
12:44 11.00 11.01 11.00 11.01 6.9K
12:45 11.02 11.02 11.02 11.02 0.6K
12:46 11.02 11.03 10.98 10.98 23.6K
12:47 10.95 10.97 10.95 10.95 12.8K
12:48 10.96 10.96 10.96 10.96 2.1K
12:49 10.96 10.96 10.96 10.95 27.0K
12:50 10.96 10.97 10.96 10.97 11.0K
12:51 10.97 10.97 10.96 10.96 4.5K
12:52 10.97 10.97 10.95 10.96 7.5K
12:53 10.95 10.95 10.95 10.95 8.4K
12:54 10.96 10.97 10.95 10.97 18.5K
12:55 10.97 10.98 10.97 10.98 4.4K
12:56 10.96 10.96 10.93 10.94 7.7K
12:57 10.92 10.92 10.88 10.89 26.9K
12:58 10.88 10.91 10.88 10.91 8.0K
12:59 10.90 10.92 10.90 10.92 8.4K
13:00 10.92 10.94 10.92 10.92 6.8K
13:01 10.92 10.92 10.92 10.92 4.7K
13:02 10.92 10.94 10.92 10.94 2.9K
13:03 10.93 10.93 10.92 10.93 2.3K
13:04 10.93 10.95 10.93 10.94 3.5K
13:05 10.95 10.98 10.95 10.96 6.3K
13:06 11.00 11.02 11.00 11.02 106.1K
13:07 11.00 11.02 11.00 11.02 1.2K
13:08 11.01 11.01 11.00 11.00 19.8K
13:09 10.98 10.99 10.97 10.97 4.4K
13:10 10.97 10.97 10.95 10.97 13.9K
13:11 10.96 10.98 10.96 10.98 2.8K
13:12 10.98 10.98 10.97 10.98 1.4K
13:13 10.97 10.99 10.97 10.99 7.5K
13:14 10.99 10.99 10.97 10.98 5.7K
13:15 10.98 10.98 10.98 10.97 5.1K
13:16 10.97 10.97 10.95 10.97 10.6K
13:17 10.96 10.98 10.96 10.98 5.0K
13:18 11.00 11.00 10.98 10.99 3.4K
13:19 10.99 11.00 10.98 10.99 4.4K
13:20 11.00 11.00 10.99 10.99 3.8K
13:21 10.99 11.00 10.99 11.00 2.9K
13:22 11.01 11.06 11.01 11.06 7.6K
13:23 11.05 11.06 11.05 11.05 4.7K
13:24 11.06 11.06 11.03 11.03 14.8K
13:25 11.04 11.04 11.03 11.03 1.6K
13:26 11.05 11.05 11.04 11.04 3.6K
13:27 11.04 11.05 11.04 11.05 2.3K
13:28 11.05 11.05 11.04 11.04 4.5K
13:29 11.04 11.05 11.04 11.05 3.5K
13:30 11.05 11.05 11.05 11.05 7.9K
13:31 11.05 11.06 11.05 11.06 10.3K
13:32 11.06 11.06 11.06 11.06 3.2K
13:33 11.05 11.06 11.05 11.06 3.2K
13:34 11.06 11.06 11.06 11.06 10.9K
13:35 11.05 11.07 11.05 11.06 3.6K
13:36 11.05 11.05 11.05 11.05 2.7K
13:37 11.05 11.05 11.05 11.05 1.9K
13:38 11.05 11.06 11.05 11.05 3.1K
13:39 11.06 11.08 11.06 11.08 14.1K
13:40 11.08 11.11 11.08 11.11 30.2K
13:41 11.10 11.10 11.08 11.08 23.2K
13:42 11.09 11.09 11.08 11.08 12.0K
13:43 11.09 11.09 11.08 11.08 6.5K
13:44 11.07 11.08 11.07 11.08 4.3K
13:45 11.07 11.09 11.07 11.08 6.8K
13:46 11.10 11.10 11.09 11.09 2.7K
13:47 11.08 11.08 11.08 11.08 1.8K
13:48 11.06 11.07 11.06 11.07 5.2K
13:49 11.06 11.07 11.06 11.07 2.5K
13:50 11.05 11.06 11.05 11.05 5.3K
13:51 11.05 11.06 11.04 11.06 21.7K
13:52 11.06 11.06 11.06 11.06 2.3K
13:53 11.06 11.06 11.05 11.05 6.6K
13:54 11.05 11.05 11.01 11.02 28.2K
13:55 11.02 11.02 11.01 11.01 13.9K
13:56 11.01 11.03 11.01 11.03 2.4K
13:57 11.03 11.07 11.03 11.07 29.2K
13:58 11.08 11.08 11.08 11.08 1.5K
13:59 11.09 11.12 11.09 11.12 14.2K
14:00 11.12 11.14 11.11 11.11 16.5K
14:01 11.11 11.13 11.10 11.13 8.2K
14:02 11.13 11.15 11.12 11.15 31.2K
14:03 11.17 11.19 11.17 11.18 18.1K
14:04 11.20 11.20 11.20 11.20 15.3K
14:05 11.18 11.18 11.17 11.18 17.6K
14:06 11.19 11.19 11.18 11.19 4.2K
14:07 11.18 11.19 11.18 11.19 4.8K
14:08 11.17 11.17 11.17 11.17 13.9K
14:09 11.17 11.17 11.16 11.16 11.1K
14:10 11.16 11.16 11.16 11.16 5.1K
14:11 11.16 11.16 11.15 11.15 31.2K
14:12 11.16 11.18 11.16 11.18 4.8K
14:13 11.17 11.19 11.17 11.18 4.3K
14:14 11.18 11.19 11.18 11.19 8.7K
14:15 11.18 11.19 11.18 11.19 14.7K
14:16 11.19 11.19 11.19 11.19 4.5K
14:17 11.20 11.22 11.19 11.22 26.0K
14:18 11.22 11.24 11.21 11.23 22.4K
14:19 11.22 11.26 11.22 11.26 57.1K
14:20 11.27 11.27 11.25 11.25 12.5K
14:21 11.27 11.27 11.25 11.26 7.2K
14:22 11.26 11.26 11.26 11.26 1.5K
14:23 11.25 11.26 11.25 11.25 5.0K
14:24 11.26 11.27 11.26 11.27 10.1K
14:25 11.27 11.28 11.27 11.28 18.1K
14:26 11.28 11.28 11.27 11.28 12.9K
14:27 11.28 11.28 11.21 11.21 32.4K
14:28 11.20 11.22 11.20 11.22 9.3K
14:29 11.21 11.21 11.19 11.19 13.0K
14:30 11.20 11.22 11.19 11.21 13.0K
14:31 11.20 11.21 11.19 11.19 21.7K
14:32 11.19 11.19 11.17 11.19 20.4K
14:33 11.18 11.18 11.16 11.17 20.5K
14:34 11.18 11.18 11.17 11.18 6.9K
14:35 11.17 11.17 11.12 11.12 34.1K
14:36 11.09 11.09 11.04 11.07 29.9K
14:37 11.07 11.07 11.04 11.06 17.2K
14:38 11.05 11.06 11.04 11.05 17.8K
14:39 11.06 11.07 11.05 11.05 8.3K
14:40 11.05 11.07 11.02 11.02 13.7K
14:41 11.03 11.03 10.96 10.96 37.4K
14:42 10.95 10.98 10.95 10.97 18.6K
14:43 10.98 10.99 10.96 10.98 7.3K
14:44 10.99 11.02 10.99 11.02 11.4K
14:45 11.02 11.03 11.01 11.03 6.0K
14:46 11.02 11.05 11.02 11.04 6.0K
14:47 11.05 11.07 11.05 11.05 6.5K
14:48 11.05 11.05 11.04 11.04 8.0K
14:49 11.05 11.05 11.02 11.03 4.3K
14:50 11.02 11.04 11.02 11.04 31.8K
14:51 11.04 11.04 11.03 11.03 5.3K
14:52 11.03 11.03 11.00 11.00 13.0K
14:53 11.00 11.01 11.00 11.01 8.5K
14:54 11.01 11.02 11.01 11.02 3.1K
14:55 11.03 11.04 11.01 11.03 13.6K
14:56 11.03 11.03 11.02 11.02 9.0K
14:57 11.01 11.01 11.01 11.01 2.4K
14:58 11.01 11.01 10.99 10.99 14.2K
14:59 10.99 10.99 10.97 10.97 4.8K
15:00 10.95 10.99 10.95 10.99 15.1K
15:01 10.99 11.00 10.98 11.00 7.7K
15:02 11.01 11.02 11.01 11.01 1.6K
15:03 11.03 11.04 11.02 11.03 10.4K
15:04 11.04 11.05 11.04 11.04 5.5K
15:05 11.05 11.05 11.02 11.02 6.5K
15:06 11.02 11.02 11.01 11.01 6.4K
15:07 11.01 11.01 11.00 11.00 14.7K
15:08 11.01 11.02 11.01 11.01 3.3K
15:09 11.02 11.04 11.02 11.04 3.8K
15:10 11.04 11.05 11.04 11.05 10.6K
15:11 11.05 11.06 11.04 11.05 7.1K
15:12 11.06 11.06 11.05 11.05 3.3K
15:13 11.05 11.05 11.05 11.05 2.5K
15:14 11.06 11.06 11.06 11.06 5.6K
15:15 11.06 11.06 11.05 11.06 11.7K
15:16 11.06 11.06 11.05 11.05 7.6K
15:17 11.05 11.05 11.03 11.03 4.4K
15:18 11.04 11.04 11.04 11.04 1.6K
15:19 11.04 11.04 11.04 11.04 5.6K
15:20 11.04 11.05 11.04 11.04 5.5K
15:21 11.03 11.03 11.03 11.03 4.6K
15:22 11.03 11.03 11.03 11.03 2.6K
15:23 11.03 11.03 11.01 11.01 11.0K
15:24 11.01 11.01 11.01 11.01 6.3K
15:25 11.01 11.01 10.99 10.99 4.9K
15:26 11.00 11.00 11.00 10.99 7.5K
15:27 10.98 10.99 10.97 10.99 14.2K
15:28 10.98 10.98 10.97 10.98 8.3K
15:29 10.98 10.98 10.98 10.98 4.1K
15:30 10.98 10.99 10.98 10.98 15.0K
15:31 10.97 11.01 10.97 11.01 9.1K
15:32 11.00 11.00 10.99 10.99 7.0K
15:33 11.00 11.00 10.99 10.99 4.6K
15:34 10.99 11.00 10.99 11.00 8.9K
15:35 11.00 11.00 10.99 11.00 10.5K
15:36 11.00 11.00 11.00 10.99 10.8K
15:37 10.99 11.00 10.99 10.99 4.6K
15:38 10.99 11.00 10.98 10.99 15.6K
15:39 10.99 10.99 10.98 10.99 6.8K
15:40 10.99 11.00 10.99 11.00 8.3K
15:41 11.00 11.01 11.00 11.01 7.2K
15:42 11.00 11.02 11.00 11.02 10.8K
15:43 11.02 11.02 11.00 11.00 6.3K
15:44 11.01 11.01 11.00 11.00 6.3K
15:45 11.00 11.00 11.00 11.00 4.4K
15:46 11.00 11.01 10.99 11.01 11.5K
15:47 11.01 11.01 11.01 11.01 6.3K
15:48 11.00 11.02 11.00 11.00 8.2K
15:49 11.01 11.01 11.00 11.01 11.9K
15:50 11.01 11.01 10.98 10.99 12.9K
15:51 10.99 11.02 10.98 11.02 19.2K
15:52 11.02 11.03 11.02 11.03 16.3K
15:53 11.03 11.04 11.02 11.04 14.3K
15:54 11.04 11.07 11.04 11.07 22.1K
15:55 11.08 11.11 11.08 11.11 50.7K
15:56 11.11 11.11 11.08 11.09 48.7K
15:57 11.09 11.09 11.07 11.07 40.9K
15:58 11.08 11.09 11.07 11.09 62.1K
15:59 11.09 11.11 11.08 11.08 479.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available