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 11.14 11.23 11.08 11.18 540.4K
09:31 11.12 11.20 11.10 11.16 50.9K
09:32 11.14 11.25 11.14 11.23 93.6K
09:33 11.26 11.30 11.24 11.24 70.1K
09:34 11.23 11.23 11.13 11.20 115.8K
09:35 11.18 11.19 11.14 11.14 49.7K
09:36 11.16 11.19 11.12 11.15 27.6K
09:37 11.15 11.17 11.11 11.12 25.1K
09:38 11.13 11.14 11.11 11.14 15.1K
09:39 11.14 11.15 11.09 11.10 26.9K
09:40 11.10 11.12 11.05 11.05 48.5K
09:41 11.02 11.07 11.00 11.03 22.7K
09:42 11.02 11.06 11.02 11.06 25.2K
09:43 11.06 11.07 11.05 11.06 7.9K
09:44 11.05 11.08 11.04 11.08 11.0K
09:45 11.08 11.09 11.07 11.07 16.0K
09:46 11.08 11.09 11.07 11.07 25.5K
09:47 11.07 11.08 11.06 11.06 15.6K
09:48 11.06 11.06 11.00 11.01 22.8K
09:49 11.01 11.02 11.00 11.00 37.9K
09:50 11.00 11.00 10.90 10.90 49.1K
09:51 10.91 10.91 10.82 10.82 74.1K
09:52 10.82 10.83 10.79 10.80 55.8K
09:53 10.78 10.79 10.77 10.77 67.2K
09:54 10.78 10.80 10.75 10.78 47.2K
09:55 10.78 10.85 10.77 10.85 40.2K
09:56 10.85 10.85 10.81 10.82 22.6K
09:57 10.81 10.81 10.80 10.79 24.1K
09:58 10.80 10.81 10.80 10.80 29.1K
09:59 10.79 10.79 10.76 10.76 21.4K
10:00 10.76 10.80 10.76 10.78 23.0K
10:01 10.78 10.82 10.75 10.82 56.2K
10:02 10.84 10.89 10.84 10.89 27.6K
10:03 10.89 10.93 10.89 10.90 37.6K
10:04 10.90 10.90 10.85 10.86 56.3K
10:05 10.85 10.92 10.84 10.90 21.6K
10:06 10.91 10.92 10.89 10.89 19.3K
10:07 10.89 10.90 10.89 10.89 9.0K
10:08 10.89 10.91 10.87 10.88 19.1K
10:09 10.89 10.92 10.87 10.92 12.2K
10:10 10.92 10.93 10.89 10.92 14.6K
10:11 10.93 10.93 10.90 10.90 21.5K
10:12 10.91 10.91 10.88 10.89 17.2K
10:13 10.89 10.91 10.88 10.90 5.6K
10:14 10.89 10.89 10.86 10.86 13.0K
10:15 10.85 10.86 10.83 10.84 18.4K
10:16 10.83 10.83 10.76 10.76 48.4K
10:17 10.76 10.78 10.76 10.78 27.6K
10:18 10.78 10.80 10.78 10.80 20.1K
10:19 10.79 10.80 10.79 10.79 12.0K
10:20 10.79 10.82 10.79 10.82 23.9K
10:21 10.82 10.86 10.82 10.85 21.8K
10:22 10.85 10.87 10.85 10.87 7.6K
10:23 10.87 10.88 10.85 10.85 21.1K
10:24 10.85 10.88 10.84 10.86 12.5K
10:25 10.85 10.88 10.85 10.86 6.1K
10:26 10.87 10.89 10.87 10.89 11.0K
10:27 10.88 10.89 10.87 10.89 26.5K
10:28 10.88 10.89 10.88 10.88 9.7K
10:29 10.88 10.90 10.87 10.88 8.9K
10:30 10.88 10.88 10.86 10.87 10.0K
10:31 10.88 10.88 10.86 10.86 14.9K
10:32 10.87 10.89 10.87 10.89 9.9K
10:33 10.89 10.90 10.87 10.89 30.0K
10:34 10.88 10.88 10.88 10.88 4.7K
10:35 10.87 10.87 10.80 10.80 11.5K
10:36 10.81 10.85 10.81 10.85 23.6K
10:37 10.85 10.87 10.85 10.86 33.2K
10:38 10.85 10.85 10.83 10.83 5.9K
10:39 10.83 10.83 10.82 10.82 12.8K
10:40 10.83 10.83 10.80 10.81 19.7K
10:41 10.80 10.81 10.78 10.79 9.4K
10:42 10.79 10.82 10.79 10.82 10.2K
10:43 10.81 10.82 10.81 10.81 5.5K
10:44 10.81 10.82 10.81 10.82 11.9K
10:45 10.82 10.84 10.82 10.84 7.3K
10:46 10.83 10.86 10.83 10.86 32.8K
10:47 10.85 10.86 10.84 10.85 6.1K
10:48 10.85 10.87 10.85 10.87 7.3K
10:49 10.87 10.90 10.87 10.89 38.5K
10:50 10.90 10.90 10.86 10.87 16.6K
10:51 10.86 10.86 10.84 10.84 9.8K
10:52 10.83 10.85 10.83 10.85 12.1K
10:53 10.84 10.88 10.84 10.88 6.3K
10:54 10.85 10.85 10.80 10.80 21.9K
10:55 10.78 10.84 10.78 10.84 21.8K
10:56 10.83 10.85 10.82 10.85 10.3K
10:57 10.85 10.86 10.84 10.84 15.5K
10:58 10.84 10.84 10.81 10.81 4.4K
10:59 10.81 10.82 10.80 10.81 6.0K
11:00 10.82 10.82 10.80 10.82 8.0K
11:01 10.84 10.84 10.83 10.83 21.9K
11:02 10.84 10.84 10.82 10.83 9.6K
11:03 10.84 10.85 10.83 10.83 3.1K
11:04 10.84 10.86 10.84 10.84 4.3K
11:05 10.84 10.85 10.84 10.84 6.8K
11:06 10.84 10.85 10.84 10.85 4.1K
11:07 10.84 10.87 10.84 10.87 8.9K
11:08 10.88 10.89 10.88 10.88 3.8K
11:09 10.88 10.88 10.86 10.87 10.4K
11:10 10.86 10.89 10.86 10.89 14.9K
11:11 10.88 10.89 10.88 10.89 15.8K
11:12 10.89 10.93 10.88 10.88 39.6K
11:13 10.88 10.89 10.88 10.89 5.3K
11:14 10.89 10.91 10.89 10.91 14.7K
11:15 10.89 10.89 10.87 10.87 12.2K
11:16 10.88 10.88 10.77 10.77 35.8K
11:17 10.77 10.77 10.73 10.75 56.5K
11:18 10.74 10.76 10.73 10.73 17.8K
11:19 10.72 10.73 10.68 10.68 86.0K
11:20 10.68 10.71 10.67 10.70 62.2K
11:21 10.69 10.69 10.64 10.65 58.1K
11:22 10.64 10.67 10.64 10.65 27.9K
11:23 10.66 10.71 10.66 10.71 22.2K
11:24 10.71 10.71 10.67 10.67 16.1K
11:25 10.66 10.71 10.66 10.70 25.4K
11:26 10.69 10.71 10.68 10.69 25.8K
11:27 10.68 10.71 10.68 10.69 15.6K
11:28 10.68 10.71 10.68 10.70 11.6K
11:29 10.70 10.74 10.70 10.72 17.1K
11:30 10.69 10.69 10.67 10.67 12.7K
11:31 10.67 10.67 10.64 10.65 23.7K
11:32 10.66 10.66 10.63 10.63 26.5K
11:33 10.61 10.61 10.57 10.57 102.8K
11:34 10.58 10.59 10.56 10.56 29.3K
11:35 10.56 10.56 10.54 10.55 28.0K
11:36 10.54 10.54 10.50 10.51 79.2K
11:37 10.51 10.52 10.48 10.50 215.5K
11:38 10.50 10.51 10.50 10.51 21.2K
11:39 10.51 10.54 10.51 10.53 17.8K
11:40 10.52 10.57 10.52 10.54 16.8K
11:41 10.55 10.61 10.55 10.59 33.2K
11:42 10.62 10.62 10.60 10.60 23.2K
11:43 10.60 10.62 10.59 10.62 23.2K
11:44 10.63 10.65 10.62 10.65 23.9K
11:45 10.64 10.68 10.63 10.68 20.8K
11:46 10.68 10.69 10.66 10.66 12.4K
11:47 10.66 10.68 10.65 10.67 19.7K
11:48 10.67 10.67 10.65 10.67 11.0K
11:49 10.66 10.68 10.66 10.68 9.6K
11:50 10.68 10.68 10.65 10.68 45.1K
11:51 10.68 10.68 10.67 10.67 9.5K
11:52 10.67 10.67 10.64 10.64 10.5K
11:53 10.64 10.64 10.62 10.63 20.6K
11:54 10.63 10.64 10.60 10.64 6.7K
11:55 10.64 10.72 10.64 10.72 23.3K
11:56 10.72 10.76 10.72 10.74 32.9K
11:57 10.75 10.77 10.73 10.74 20.9K
11:58 10.74 10.76 10.72 10.74 22.9K
11:59 10.74 10.74 10.72 10.73 8.4K
12:00 10.71 10.74 10.71 10.72 16.1K
12:01 10.74 10.75 10.72 10.72 6.4K
12:02 10.72 10.72 10.71 10.72 20.9K
12:03 10.72 10.73 10.72 10.73 3.8K
12:04 10.73 10.74 10.73 10.74 6.3K
12:05 10.75 10.78 10.75 10.78 27.4K
12:06 10.80 10.86 10.80 10.85 28.5K
12:07 10.85 10.87 10.85 10.86 26.1K
12:08 10.85 10.86 10.83 10.83 14.2K
12:09 10.82 10.83 10.81 10.83 10.1K
12:10 10.82 10.84 10.79 10.79 21.2K
12:11 10.79 10.83 10.79 10.83 16.0K
12:12 10.83 10.84 10.80 10.81 6.7K
12:13 10.81 10.83 10.81 10.83 3.7K
12:14 10.84 10.85 10.83 10.83 10.9K
12:15 10.82 10.83 10.82 10.83 14.1K
12:16 10.83 10.83 10.81 10.82 8.3K
12:17 10.83 10.84 10.82 10.83 22.2K
12:18 10.83 10.83 10.79 10.80 9.7K
12:19 10.80 10.81 10.80 10.81 2.8K
12:20 10.80 10.80 10.79 10.80 13.5K
12:21 10.79 10.79 10.77 10.77 27.5K
12:22 10.77 10.77 10.76 10.77 13.0K
12:23 10.78 10.78 10.77 10.78 5.0K
12:24 10.78 10.82 10.78 10.79 14.8K
12:25 10.79 10.79 10.77 10.79 11.4K
12:26 10.79 10.79 10.78 10.79 8.2K
12:27 10.80 10.82 10.79 10.82 6.2K
12:28 10.82 10.84 10.82 10.84 8.8K
12:29 10.85 10.85 10.85 10.85 4.6K
12:30 10.84 10.84 10.83 10.84 4.5K
12:31 10.85 10.85 10.85 10.85 4.2K
12:32 10.85 10.87 10.85 10.87 13.4K
12:33 10.87 10.88 10.86 10.86 8.5K
12:34 10.87 10.87 10.87 10.87 6.3K
12:35 10.87 10.87 10.87 10.87 7.7K
12:36 10.87 10.87 10.87 10.87 7.4K
12:37 10.87 10.90 10.87 10.90 22.2K
12:38 10.91 10.94 10.91 10.94 17.1K
12:39 10.94 10.94 10.92 10.92 5.3K
12:40 10.92 10.92 10.91 10.91 6.0K
12:41 10.91 10.92 10.91 10.92 5.9K
12:42 10.92 10.93 10.92 10.93 9.9K
12:43 10.93 10.94 10.91 10.91 17.7K
12:44 10.91 10.92 10.89 10.89 14.8K
12:45 10.90 10.90 10.88 10.88 11.6K
12:46 10.88 10.89 10.86 10.86 6.4K
12:47 10.86 10.87 10.86 10.87 14.8K
12:48 10.88 10.89 10.87 10.89 7.1K
12:49 10.90 10.92 10.90 10.92 1.0K
12:50 10.92 10.96 10.91 10.96 20.5K
12:51 10.96 10.97 10.96 10.96 17.9K
12:52 10.96 10.97 10.95 10.96 7.2K
12:53 10.97 10.99 10.96 10.97 19.2K
12:54 10.96 10.96 10.95 10.96 5.6K
12:55 10.96 10.96 10.94 10.95 7.0K
12:56 10.94 10.96 10.94 10.95 10.2K
12:57 10.96 10.97 10.96 10.97 2.3K
12:58 10.97 10.97 10.95 10.95 2.9K
12:59 10.95 10.96 10.95 10.95 8.5K
13:00 10.94 10.96 10.94 10.96 4.1K
13:01 10.96 10.96 10.95 10.95 5.2K
13:02 10.96 10.96 10.95 10.96 7.3K
13:03 10.96 10.97 10.96 10.97 7.8K
13:04 10.98 11.01 10.98 11.01 20.1K
13:05 11.01 11.04 11.01 11.04 27.3K
13:06 11.03 11.03 11.02 11.02 4.7K
13:07 11.03 11.03 11.01 11.01 4.9K
13:08 11.01 11.02 11.00 11.01 6.6K
13:09 11.00 11.00 10.98 10.99 4.2K
13:10 10.99 11.01 10.99 11.01 5.5K
13:11 11.02 11.02 11.01 11.01 4.0K
13:12 11.01 11.05 11.01 11.05 30.4K
13:13 11.05 11.06 11.04 11.06 14.3K
13:14 11.05 11.07 11.05 11.07 12.0K
13:15 11.06 11.06 11.04 11.04 14.3K
13:16 11.03 11.07 11.03 11.06 13.6K
13:17 11.06 11.07 11.06 11.07 10.0K
13:18 11.07 11.08 11.06 11.08 17.9K
13:19 11.07 11.07 11.06 11.06 5.0K
13:20 11.05 11.10 11.05 11.10 31.4K
13:21 11.10 11.10 11.07 11.07 36.4K
13:22 11.09 11.09 11.07 11.07 20.5K
13:23 11.07 11.07 11.06 11.07 6.5K
13:24 11.07 11.08 11.07 11.08 12.2K
13:25 11.10 11.11 11.09 11.11 79.8K
13:26 11.10 11.10 11.09 11.10 17.7K
13:27 11.10 11.10 11.05 11.07 23.8K
13:28 11.07 11.07 11.07 11.06 5.2K
13:29 11.08 11.08 11.06 11.07 5.0K
13:30 11.06 11.06 11.05 11.05 17.7K
13:31 11.05 11.09 11.05 11.09 12.8K
13:32 11.11 11.11 11.08 11.08 13.2K
13:33 11.09 11.09 11.08 11.08 3.2K
13:34 11.08 11.09 11.07 11.09 4.0K
13:35 11.09 11.11 11.09 11.10 11.6K
13:36 11.09 11.10 11.09 11.10 5.3K
13:37 11.09 11.09 11.07 11.06 14.4K
13:38 11.06 11.08 11.06 11.07 8.2K
13:39 11.07 11.08 11.04 11.06 32.2K
13:40 11.06 11.06 11.03 11.03 12.0K
13:41 11.03 11.03 11.01 11.01 17.3K
13:42 11.01 11.01 11.00 11.01 10.5K
13:43 11.02 11.05 11.02 11.04 15.0K
13:44 11.04 11.04 11.02 11.02 2.6K
13:45 11.03 11.04 11.03 11.03 48.3K
13:46 11.02 11.02 11.01 11.02 15.9K
13:47 11.03 11.03 11.03 11.02 2.8K
13:48 11.02 11.02 11.02 11.02 2.0K
13:49 11.03 11.04 11.03 11.03 2.5K
13:50 11.03 11.03 11.00 11.00 4.2K
13:51 10.98 11.01 10.98 11.01 8.0K
13:52 11.00 11.00 11.00 11.00 1.4K
13:53 11.00 11.00 10.99 10.99 3.9K
13:54 11.00 11.00 10.99 10.99 1.7K
13:55 10.99 10.99 10.99 10.99 3.1K
13:56 11.00 11.01 11.00 11.01 5.7K
13:57 11.00 11.01 11.00 11.01 3.9K
13:58 11.01 11.01 11.00 11.00 2.9K
13:59 11.01 11.01 11.00 11.00 8.9K
14:00 11.01 11.01 11.00 11.00 3.9K
14:01 11.00 11.03 11.00 11.03 9.3K
14:02 11.03 11.04 11.03 11.04 8.1K
14:03 11.04 11.04 11.04 11.04 1.5K
14:04 11.04 11.05 11.03 11.03 4.7K
14:05 11.04 11.04 11.03 11.04 10.8K
14:06 11.05 11.05 11.05 11.05 1.5K
14:07 11.05 11.05 11.03 11.05 4.8K
14:08 11.05 11.06 11.04 11.05 7.7K
14:09 11.05 11.09 11.05 11.09 22.5K
14:10 11.09 11.09 11.08 11.08 7.3K
14:11 11.08 11.09 11.07 11.09 9.1K
14:12 11.09 11.10 11.09 11.09 3.2K
14:13 11.10 11.10 11.09 11.10 6.5K
14:14 11.09 11.11 11.09 11.11 19.2K
14:15 11.10 11.12 11.10 11.12 29.0K
14:16 11.11 11.11 11.10 11.10 12.2K
14:17 11.11 11.11 11.11 11.11 4.2K
14:18 11.11 11.12 11.10 11.11 5.8K
14:19 11.10 11.11 11.09 11.10 9.0K
14:20 11.11 11.11 11.10 11.10 5.0K
14:21 11.11 11.14 11.11 11.14 23.9K
14:22 11.16 11.17 11.15 11.17 25.1K
14:23 11.18 11.18 11.15 11.18 21.6K
14:24 11.17 11.19 11.16 11.16 10.8K
14:25 11.18 11.18 11.16 11.17 5.4K
14:26 11.16 11.18 11.16 11.18 8.4K
14:27 11.17 11.18 11.16 11.16 20.8K
14:28 11.17 11.17 11.17 11.17 1.3K
14:29 11.18 11.18 11.17 11.17 4.6K
14:30 11.17 11.17 11.16 11.17 4.1K
14:31 11.17 11.17 11.14 11.15 9.1K
14:32 11.15 11.15 11.14 11.14 13.5K
14:33 11.15 11.16 11.14 11.15 10.5K
14:34 11.15 11.17 11.14 11.16 7.3K
14:35 11.16 11.17 11.16 11.16 25.2K
14:36 11.15 11.17 11.14 11.17 69.5K
14:37 11.18 11.18 11.16 11.16 6.2K
14:38 11.15 11.15 11.13 11.14 9.5K
14:39 11.14 11.16 11.14 11.15 16.6K
14:40 11.14 11.14 11.14 11.14 2.0K
14:41 11.14 11.14 11.12 11.12 13.4K
14:42 11.12 11.13 11.11 11.11 36.2K
14:43 11.11 11.13 11.11 11.13 49.9K
14:44 11.13 11.14 11.13 11.14 9.0K
14:45 11.14 11.15 11.14 11.14 8.3K
14:46 11.14 11.14 11.12 11.13 8.9K
14:47 11.13 11.13 11.12 11.12 9.3K
14:48 11.11 11.11 11.10 11.11 5.7K
14:49 11.11 11.11 11.11 11.11 2.4K
14:50 11.11 11.11 11.09 11.09 10.6K
14:51 11.10 11.10 11.05 11.05 51.4K
14:52 11.05 11.05 11.04 11.04 9.7K
14:53 11.04 11.05 11.04 11.04 4.9K
14:54 11.04 11.05 11.03 11.05 8.7K
14:55 11.05 11.05 11.04 11.05 23.8K
14:56 11.06 11.06 11.05 11.06 1.6K
14:57 11.05 11.05 11.03 11.03 17.5K
14:58 11.05 11.07 11.05 11.07 7.2K
14:59 11.07 11.07 11.05 11.06 11.1K
15:00 11.06 11.07 11.06 11.07 5.3K
15:01 11.07 11.09 11.07 11.09 4.3K
15:02 11.08 11.09 11.08 11.09 2.1K
15:03 11.10 11.10 11.07 11.07 11.1K
15:04 11.08 11.10 11.08 11.09 6.0K
15:05 11.09 11.11 11.08 11.08 4.7K
15:06 11.07 11.09 11.07 11.08 5.7K
15:07 11.08 11.10 11.08 11.10 9.3K
15:08 11.09 11.11 11.09 11.11 6.7K
15:09 11.11 11.11 11.10 11.10 4.4K
15:10 11.11 11.12 11.09 11.10 7.9K
15:11 11.10 11.10 11.09 11.09 5.4K
15:12 11.09 11.09 11.08 11.08 2.8K
15:13 11.10 11.10 11.09 11.09 4.2K
15:14 11.09 11.10 11.08 11.08 13.4K
15:15 11.09 11.09 11.07 11.07 7.0K
15:16 11.07 11.08 11.06 11.08 6.1K
15:17 11.09 11.09 11.07 11.08 6.9K
15:18 11.08 11.08 11.07 11.07 10.2K
15:19 11.08 11.09 11.08 11.08 4.3K
15:20 11.08 11.09 11.08 11.08 4.7K
15:21 11.09 11.09 11.08 11.09 4.8K
15:22 11.10 11.11 11.10 11.11 8.0K
15:23 11.10 11.11 11.10 11.11 1.4K
15:24 11.11 11.12 11.11 11.11 9.4K
15:25 11.13 11.13 11.12 11.13 6.0K
15:26 11.12 11.12 11.11 11.12 4.5K
15:27 11.12 11.12 11.12 11.12 1.6K
15:28 11.12 11.12 11.11 11.12 9.3K
15:29 11.12 11.12 11.11 11.11 8.0K
15:30 11.11 11.14 11.10 11.14 14.1K
15:31 11.13 11.13 11.12 11.12 6.4K
15:32 11.11 11.12 11.11 11.12 7.9K
15:33 11.11 11.12 11.11 11.12 2.7K
15:34 11.12 11.14 11.12 11.13 11.9K
15:35 11.13 11.13 11.12 11.12 5.8K
15:36 11.12 11.13 11.11 11.13 34.2K
15:37 11.12 11.15 11.12 11.15 19.7K
15:38 11.14 11.15 11.12 11.12 10.0K
15:39 11.11 11.13 11.10 11.13 40.3K
15:40 11.12 11.14 11.12 11.13 11.0K
15:41 11.12 11.12 11.11 11.11 5.6K
15:42 11.11 11.12 11.10 11.12 13.2K
15:43 11.12 11.12 11.12 11.12 7.0K
15:44 11.12 11.13 11.12 11.12 6.3K
15:45 11.13 11.13 11.12 11.12 14.7K
15:46 11.13 11.14 11.13 11.14 8.0K
15:47 11.14 11.20 11.13 11.20 126.4K
15:48 11.21 11.22 11.19 11.19 51.9K
15:49 11.21 11.23 11.21 11.23 13.7K
15:50 11.24 11.24 11.21 11.21 39.9K
15:51 11.21 11.22 11.20 11.22 30.7K
15:52 11.21 11.22 11.21 11.22 44.9K
15:53 11.22 11.22 11.20 11.20 15.1K
15:54 11.21 11.21 11.17 11.19 29.2K
15:55 11.18 11.21 11.18 11.21 45.1K
15:56 11.21 11.21 11.20 11.21 23.4K
15:57 11.21 11.23 11.21 11.23 30.1K
15:58 11.21 11.21 11.20 11.21 124.7K
15:59 11.21 11.22 11.19 11.22 447.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available