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 12.46 12.46 12.37 12.44 1,232.1K
09:31 12.44 12.47 12.36 12.45 106.9K
09:32 12.43 12.69 12.41 12.55 127.1K
09:33 12.55 12.61 12.52 12.53 74.8K
09:34 12.55 12.65 12.55 12.65 42.1K
09:35 12.66 12.67 12.59 12.59 65.2K
09:36 12.58 12.61 12.56 12.56 72.8K
09:37 12.57 12.57 12.49 12.50 46.9K
09:38 12.50 12.58 12.50 12.50 50.8K
09:39 12.49 12.55 12.49 12.54 40.1K
09:40 12.55 12.59 12.54 12.57 57.8K
09:41 12.58 12.69 12.58 12.69 57.1K
09:42 12.65 12.69 12.65 12.69 35.1K
09:43 12.69 12.69 12.64 12.65 40.8K
09:44 12.65 12.66 12.61 12.65 34.9K
09:45 12.65 12.73 12.65 12.71 47.9K
09:46 12.71 12.76 12.71 12.75 98.1K
09:47 12.78 12.79 12.75 12.75 52.5K
09:48 12.77 12.78 12.73 12.73 72.0K
09:49 12.72 12.78 12.70 12.78 75.0K
09:50 12.79 12.79 12.67 12.67 94.3K
09:51 12.68 12.68 12.62 12.62 18.0K
09:52 12.59 12.62 12.57 12.62 51.4K
09:53 12.62 12.63 12.58 12.62 32.2K
09:54 12.59 12.59 12.56 12.57 18.4K
09:55 12.58 12.58 12.56 12.57 16.9K
09:56 12.57 12.67 12.57 12.67 27.6K
09:57 12.64 12.66 12.61 12.65 58.9K
09:58 12.65 12.66 12.63 12.63 30.0K
09:59 12.64 12.67 12.63 12.67 23.9K
10:00 12.73 12.73 12.69 12.72 40.8K
10:01 12.71 12.80 12.71 12.78 68.4K
10:02 12.78 12.82 12.78 12.80 77.3K
10:03 12.81 12.82 12.77 12.81 34.5K
10:04 12.79 12.83 12.77 12.83 29.1K
10:05 12.83 12.83 12.79 12.83 40.8K
10:06 12.83 12.83 12.77 12.79 32.2K
10:07 12.79 12.80 12.77 12.77 27.8K
10:08 12.80 12.89 12.80 12.89 145.5K
10:09 12.89 12.89 12.80 12.81 32.0K
10:10 12.78 12.83 12.78 12.81 69.3K
10:11 12.72 12.73 12.69 12.69 127.9K
10:12 12.71 12.75 12.71 12.73 26.6K
10:13 12.73 12.75 12.70 12.70 30.2K
10:14 12.70 12.70 12.61 12.63 108.7K
10:15 12.64 12.64 12.56 12.61 73.0K
10:16 12.59 12.63 12.59 12.62 28.7K
10:17 12.62 12.64 12.61 12.61 24.7K
10:18 12.62 12.66 12.62 12.65 17.9K
10:19 12.66 12.68 12.62 12.63 14.5K
10:20 12.60 12.60 12.55 12.58 45.1K
10:21 12.59 12.62 12.58 12.63 31.4K
10:22 12.66 12.66 12.58 12.58 28.2K
10:23 12.59 12.59 12.52 12.54 54.2K
10:24 12.53 12.53 12.48 12.48 60.1K
10:25 12.49 12.50 12.48 12.49 17.0K
10:26 12.47 12.47 12.39 12.40 40.3K
10:27 12.39 12.46 12.39 12.46 32.2K
10:28 12.45 12.47 12.41 12.42 32.0K
10:29 12.41 12.41 12.38 12.38 43.5K
10:30 12.39 12.39 12.33 12.36 32.0K
10:31 12.36 12.40 12.34 12.35 28.9K
10:32 12.35 12.40 12.35 12.39 25.9K
10:33 12.39 12.46 12.39 12.45 18.3K
10:34 12.44 12.44 12.41 12.40 24.5K
10:35 12.39 12.40 12.37 12.39 16.9K
10:36 12.39 12.41 12.37 12.41 22.1K
10:37 12.41 12.43 12.38 12.38 44.9K
10:38 12.40 12.40 12.36 12.36 13.9K
10:39 12.35 12.36 12.33 12.36 32.4K
10:40 12.36 12.38 12.35 12.35 15.3K
10:41 12.35 12.35 12.30 12.30 23.3K
10:42 12.28 12.31 12.27 12.27 67.2K
10:43 12.27 12.33 12.27 12.33 12.6K
10:44 12.33 12.37 12.33 12.37 12.2K
10:45 12.36 12.38 12.36 12.36 19.8K
10:46 12.35 12.39 12.35 12.38 121.1K
10:47 12.38 12.38 12.35 12.38 52.0K
10:48 12.38 12.40 12.36 12.36 49.0K
10:49 12.38 12.39 12.38 12.38 5.4K
10:50 12.38 12.43 12.38 12.42 17.3K
10:51 12.43 12.44 12.42 12.44 21.6K
10:52 12.45 12.49 12.44 12.49 34.3K
10:53 12.48 12.49 12.46 12.48 16.2K
10:54 12.48 12.48 12.46 12.46 10.3K
10:55 12.46 12.47 12.42 12.43 33.1K
10:56 12.43 12.43 12.39 12.39 17.2K
10:57 12.39 12.40 12.37 12.40 15.7K
10:58 12.40 12.42 12.39 12.42 5.4K
10:59 12.43 12.43 12.41 12.43 8.4K
11:00 12.43 12.43 12.37 12.38 21.3K
11:01 12.37 12.39 12.35 12.38 17.9K
11:02 12.38 12.40 12.37 12.40 10.0K
11:03 12.40 12.44 12.40 12.44 12.9K
11:04 12.42 12.43 12.42 12.43 10.5K
11:05 12.42 12.42 12.37 12.39 9.8K
11:06 12.39 12.39 12.33 12.33 16.0K
11:07 12.32 12.33 12.31 12.33 8.2K
11:08 12.35 12.35 12.31 12.31 52.8K
11:09 12.32 12.35 12.32 12.35 44.6K
11:10 12.36 12.37 12.36 12.37 10.2K
11:11 12.39 12.39 12.37 12.38 15.5K
11:12 12.37 12.37 12.36 12.36 5.7K
11:13 12.33 12.37 12.33 12.37 12.1K
11:14 12.37 12.39 12.37 12.39 8.8K
11:15 12.39 12.43 12.38 12.43 15.5K
11:16 12.44 12.44 12.42 12.42 19.2K
11:17 12.43 12.46 12.43 12.45 13.9K
11:18 12.46 12.46 12.45 12.46 11.8K
11:19 12.45 12.47 12.43 12.43 9.7K
11:20 12.43 12.46 12.41 12.46 7.9K
11:21 12.47 12.47 12.45 12.45 5.0K
11:22 12.45 12.46 12.42 12.46 8.1K
11:23 12.47 12.47 12.42 12.43 13.1K
11:24 12.43 12.45 12.43 12.45 10.2K
11:25 12.44 12.50 12.42 12.50 28.5K
11:26 12.49 12.50 12.48 12.49 14.6K
11:27 12.50 12.50 12.43 12.44 20.7K
11:28 12.44 12.45 12.43 12.43 21.8K
11:29 12.41 12.42 12.41 12.40 6.1K
11:30 12.43 12.46 12.43 12.46 8.0K
11:31 12.46 12.48 12.46 12.48 17.1K
11:32 12.48 12.48 12.47 12.48 4.3K
11:33 12.48 12.51 12.48 12.51 14.5K
11:34 12.51 12.54 12.51 12.54 11.3K
11:35 12.54 12.54 12.49 12.51 17.3K
11:36 12.50 12.50 12.47 12.47 21.6K
11:37 12.46 12.47 12.45 12.46 9.3K
11:38 12.46 12.46 12.42 12.43 5.7K
11:39 12.44 12.45 12.42 12.42 16.5K
11:40 12.40 12.41 12.39 12.40 9.8K
11:41 12.39 12.42 12.39 12.41 27.7K
11:42 12.40 12.43 12.40 12.43 5.4K
11:43 12.42 12.43 12.41 12.43 11.2K
11:44 12.43 12.44 12.43 12.43 14.2K
11:45 12.43 12.44 12.42 12.44 10.9K
11:46 12.44 12.45 12.43 12.43 7.4K
11:47 12.43 12.46 12.41 12.46 11.4K
11:48 12.45 12.47 12.45 12.45 15.5K
11:49 12.45 12.45 12.45 12.45 8.1K
11:50 12.45 12.46 12.45 12.46 5.8K
11:51 12.47 12.47 12.46 12.47 12.2K
11:52 12.46 12.47 12.46 12.47 5.3K
11:53 12.48 12.50 12.48 12.50 27.9K
11:54 12.49 12.51 12.49 12.51 12.9K
11:55 12.49 12.51 12.48 12.51 9.4K
11:56 12.52 12.53 12.51 12.53 6.8K
11:57 12.53 12.57 12.53 12.57 22.3K
11:58 12.57 12.57 12.54 12.54 24.8K
11:59 12.55 12.55 12.54 12.54 13.2K
12:00 12.55 12.59 12.55 12.59 68.3K
12:01 12.58 12.64 12.57 12.64 31.5K
12:02 12.65 12.67 12.65 12.65 42.6K
12:03 12.65 12.65 12.61 12.62 14.3K
12:04 12.62 12.63 12.59 12.60 12.8K
12:05 12.60 12.61 12.58 12.59 11.7K
12:06 12.58 12.59 12.56 12.56 9.9K
12:07 12.55 12.57 12.53 12.57 9.3K
12:08 12.59 12.61 12.59 12.60 13.5K
12:09 12.60 12.61 12.59 12.60 10.8K
12:10 12.60 12.64 12.60 12.63 15.3K
12:11 12.63 12.65 12.63 12.64 7.2K
12:12 12.63 12.65 12.63 12.64 12.0K
12:13 12.63 12.64 12.62 12.63 3.3K
12:14 12.63 12.65 12.62 12.62 20.6K
12:15 12.62 12.62 12.59 12.59 7.2K
12:16 12.57 12.60 12.57 12.60 15.9K
12:17 12.62 12.65 12.61 12.65 16.1K
12:18 12.65 12.69 12.64 12.69 19.9K
12:19 12.68 12.69 12.68 12.69 25.0K
12:20 12.70 12.70 12.66 12.66 25.6K
12:21 12.68 12.68 12.65 12.67 7.7K
12:22 12.63 12.64 12.60 12.61 22.3K
12:23 12.62 12.62 12.60 12.61 5.5K
12:24 12.60 12.61 12.60 12.61 3.6K
12:25 12.61 12.62 12.60 12.60 14.5K
12:26 12.60 12.60 12.57 12.58 35.3K
12:27 12.57 12.62 12.57 12.62 15.6K
12:28 12.62 12.62 12.61 12.62 10.9K
12:29 12.60 12.61 12.59 12.59 12.3K
12:30 12.60 12.60 12.59 12.59 10.1K
12:31 12.59 12.59 12.57 12.58 21.6K
12:32 12.57 12.58 12.51 12.52 45.2K
12:33 12.52 12.52 12.49 12.52 56.4K
12:34 12.55 12.56 12.54 12.55 13.1K
12:35 12.55 12.56 12.53 12.54 6.4K
12:36 12.55 12.56 12.52 12.52 19.8K
12:37 12.53 12.54 12.52 12.54 6.5K
12:38 12.54 12.54 12.53 12.54 7.8K
12:39 12.54 12.56 12.54 12.56 5.5K
12:40 12.56 12.57 12.54 12.55 62.0K
12:41 12.55 12.58 12.55 12.56 22.1K
12:42 12.56 12.56 12.53 12.55 21.2K
12:43 12.55 12.55 12.53 12.53 10.2K
12:44 12.55 12.55 12.54 12.55 5.7K
12:45 12.55 12.55 12.54 12.54 2.5K
12:46 12.53 12.53 12.48 12.48 63.6K
12:47 12.49 12.49 12.46 12.46 7.4K
12:48 12.46 12.48 12.44 12.44 35.8K
12:49 12.45 12.46 12.44 12.45 42.9K
12:50 12.45 12.47 12.44 12.44 22.2K
12:51 12.44 12.46 12.44 12.46 19.9K
12:52 12.46 12.47 12.46 12.46 9.4K
12:53 12.46 12.48 12.45 12.45 13.5K
12:54 12.45 12.46 12.44 12.46 9.1K
12:55 12.45 12.46 12.45 12.46 5.1K
12:56 12.48 12.48 12.47 12.47 10.1K
12:57 12.47 12.47 12.46 12.46 19.2K
12:58 12.45 12.45 12.41 12.42 21.2K
12:59 12.42 12.42 12.41 12.41 17.2K
13:00 12.43 12.43 12.41 12.41 41.9K
13:01 12.41 12.41 12.38 12.38 10.3K
13:02 12.38 12.39 12.37 12.40 21.9K
13:03 12.40 12.41 12.40 12.41 4.1K
13:04 12.40 12.45 12.40 12.44 19.5K
13:05 12.43 12.44 12.42 12.44 5.8K
13:06 12.44 12.45 12.43 12.44 8.0K
13:07 12.45 12.46 12.45 12.45 4.9K
13:08 12.44 12.44 12.43 12.43 11.0K
13:09 12.43 12.44 12.42 12.44 6.4K
13:10 12.46 12.46 12.43 12.44 6.9K
13:11 12.41 12.42 12.41 12.41 7.3K
13:12 12.41 12.42 12.41 12.42 4.4K
13:13 12.41 12.45 12.41 12.45 14.3K
13:14 12.45 12.46 12.43 12.46 10.7K
13:15 12.46 12.46 12.43 12.43 7.2K
13:16 12.44 12.44 12.42 12.42 6.2K
13:17 12.43 12.44 12.42 12.44 18.3K
13:18 12.41 12.42 12.40 12.42 6.5K
13:19 12.42 12.42 12.41 12.41 1.4K
13:20 12.41 12.43 12.41 12.43 3.9K
13:21 12.42 12.42 12.42 12.42 2.6K
13:22 12.41 12.42 12.41 12.42 2.3K
13:23 12.44 12.45 12.44 12.44 4.1K
13:24 12.45 12.52 12.45 12.52 20.1K
13:25 12.51 12.54 12.50 12.52 7.3K
13:26 12.53 12.53 12.51 12.53 13.5K
13:27 12.52 12.53 12.52 12.53 4.9K
13:28 12.54 12.55 12.54 12.54 4.3K
13:29 12.55 12.56 12.49 12.49 83.0K
13:30 12.50 12.50 12.48 12.48 23.8K
13:31 12.48 12.53 12.48 12.53 19.4K
13:32 12.54 12.54 12.52 12.53 11.9K
13:33 12.53 12.55 12.53 12.54 17.3K
13:34 12.54 12.57 12.53 12.57 12.9K
13:35 12.58 12.58 12.54 12.54 14.0K
13:36 12.52 12.54 12.52 12.54 5.1K
13:37 12.54 12.54 12.54 12.54 1.5K
13:38 12.55 12.56 12.55 12.55 4.2K
13:39 12.56 12.57 12.56 12.57 16.5K
13:40 12.57 12.59 12.56 12.56 12.8K
13:41 12.57 12.58 12.56 12.56 5.9K
13:42 12.56 12.56 12.54 12.54 10.4K
13:43 12.54 12.54 12.49 12.50 12.7K
13:44 12.50 12.50 12.48 12.48 3.9K
13:45 12.48 12.49 12.46 12.47 16.2K
13:46 12.47 12.48 12.44 12.44 8.6K
13:47 12.42 12.42 12.41 12.42 2.8K
13:48 12.42 12.42 12.41 12.42 9.5K
13:49 12.43 12.44 12.42 12.42 5.4K
13:50 12.43 12.44 12.42 12.42 4.1K
13:51 12.43 12.44 12.42 12.44 7.4K
13:52 12.44 12.48 12.44 12.48 17.3K
13:53 12.47 12.47 12.46 12.46 9.4K
13:54 12.47 12.47 12.46 12.46 3.3K
13:55 12.46 12.46 12.45 12.45 5.4K
13:56 12.45 12.46 12.44 12.45 4.7K
13:57 12.45 12.45 12.43 12.44 3.4K
13:58 12.44 12.44 12.43 12.43 2.9K
13:59 12.45 12.45 12.44 12.44 5.4K
14:00 12.44 12.45 12.43 12.45 3.3K
14:01 12.46 12.49 12.46 12.48 10.3K
14:02 12.49 12.50 12.49 12.49 3.6K
14:03 12.50 12.51 12.50 12.51 9.7K
14:04 12.51 12.52 12.51 12.51 4.0K
14:05 12.51 12.53 12.51 12.53 11.9K
14:06 12.54 12.55 12.54 12.54 4.3K
14:07 12.54 12.54 12.53 12.54 5.5K
14:08 12.53 12.55 12.53 12.54 8.5K
14:09 12.53 12.55 12.53 12.55 10.0K
14:10 12.55 12.55 12.51 12.51 10.7K
14:11 12.50 12.51 12.49 12.50 10.7K
14:12 12.50 12.51 12.50 12.51 13.2K
14:13 12.52 12.52 12.52 12.52 4.1K
14:14 12.51 12.52 12.51 12.52 8.3K
14:15 12.52 12.52 12.51 12.51 3.4K
14:16 12.48 12.49 12.48 12.49 10.5K
14:17 12.48 12.48 12.45 12.45 10.7K
14:18 12.46 12.48 12.46 12.48 8.8K
14:19 12.49 12.51 12.48 12.50 8.4K
14:20 12.50 12.50 12.48 12.49 3.4K
14:21 12.48 12.50 12.48 12.49 12.5K
14:22 12.50 12.50 12.50 12.50 7.8K
14:23 12.48 12.51 12.48 12.51 4.2K
14:24 12.51 12.51 12.49 12.49 7.7K
14:25 12.49 12.49 12.49 12.49 6.1K
14:26 12.48 12.48 12.47 12.47 7.1K
14:27 12.46 12.46 12.44 12.44 3.3K
14:28 12.45 12.46 12.45 12.46 4.1K
14:29 12.46 12.46 12.45 12.46 6.9K
14:30 12.45 12.46 12.45 12.46 4.4K
14:31 12.47 12.48 12.47 12.47 5.8K
14:32 12.47 12.47 12.44 12.46 17.3K
14:33 12.45 12.48 12.45 12.48 12.8K
14:34 12.48 12.48 12.46 12.48 11.5K
14:35 12.49 12.49 12.47 12.48 8.8K
14:36 12.48 12.49 12.48 12.48 3.4K
14:37 12.49 12.52 12.49 12.51 4.6K
14:38 12.51 12.54 12.51 12.53 24.5K
14:39 12.53 12.54 12.53 12.54 4.1K
14:40 12.53 12.53 12.52 12.53 4.0K
14:41 12.53 12.54 12.53 12.53 12.8K
14:42 12.53 12.54 12.53 12.54 4.7K
14:43 12.54 12.56 12.54 12.56 9.9K
14:44 12.56 12.56 12.55 12.55 4.5K
14:45 12.56 12.56 12.55 12.55 4.3K
14:46 12.55 12.55 12.54 12.54 8.6K
14:47 12.55 12.55 12.54 12.55 4.4K
14:48 12.54 12.56 12.54 12.56 5.7K
14:49 12.57 12.57 12.57 12.57 10.6K
14:50 12.57 12.58 12.56 12.57 8.7K
14:51 12.56 12.57 12.56 12.56 9.7K
14:52 12.67 12.76 12.66 12.68 421.3K
14:53 12.68 12.77 12.68 12.69 110.9K
14:54 12.70 12.72 12.70 12.72 27.6K
14:55 12.72 12.73 12.63 12.63 40.2K
14:56 12.63 12.64 12.61 12.61 17.3K
14:57 12.62 12.64 12.61 12.62 13.8K
14:58 12.64 12.64 12.63 12.62 3.5K
14:59 12.65 12.65 12.62 12.63 10.7K
15:00 12.63 12.64 12.63 12.63 10.4K
15:01 12.64 12.64 12.64 12.64 5.2K
15:02 12.63 12.63 12.60 12.61 10.0K
15:03 12.61 12.62 12.61 12.62 11.0K
15:04 12.63 12.67 12.63 12.67 15.3K
15:05 12.67 12.69 12.67 12.68 16.6K
15:06 12.68 12.70 12.68 12.70 11.7K
15:07 12.71 12.72 12.68 12.72 21.3K
15:08 12.72 12.72 12.72 12.72 10.1K
15:09 12.69 12.73 12.69 12.71 23.3K
15:10 12.71 12.72 12.69 12.70 8.2K
15:11 12.70 12.70 12.68 12.70 12.9K
15:12 12.69 12.71 12.69 12.71 2.9K
15:13 12.69 12.69 12.67 12.69 14.6K
15:14 12.70 12.71 12.70 12.70 10.6K
15:15 12.71 12.74 12.71 12.74 17.1K
15:16 12.74 12.78 12.73 12.78 41.2K
15:17 12.78 12.78 12.73 12.73 21.5K
15:18 12.71 12.71 12.70 12.71 9.2K
15:19 12.71 12.72 12.68 12.68 12.8K
15:20 12.68 12.68 12.66 12.67 15.8K
15:21 12.66 12.66 12.62 12.62 9.7K
15:22 12.62 12.63 12.60 12.63 23.4K
15:23 12.64 12.64 12.62 12.61 14.9K
15:24 12.63 12.65 12.63 12.64 10.3K
15:25 12.62 12.62 12.59 12.59 25.1K
15:26 12.60 12.60 12.59 12.59 11.9K
15:27 12.60 12.60 12.58 12.60 7.6K
15:28 12.61 12.61 12.59 12.59 7.0K
15:29 12.60 12.61 12.59 12.61 35.9K
15:30 12.61 12.62 12.60 12.60 11.7K
15:31 12.60 12.61 12.58 12.58 9.1K
15:32 12.57 12.59 12.57 12.58 17.6K
15:33 12.59 12.59 12.57 12.57 15.1K
15:34 12.56 12.58 12.56 12.57 9.5K
15:35 12.57 12.57 12.55 12.55 9.8K
15:36 12.55 12.58 12.53 12.58 23.4K
15:37 12.58 12.59 12.56 12.57 21.6K
15:38 12.57 12.57 12.55 12.55 5.1K
15:39 12.57 12.57 12.56 12.56 10.4K
15:40 12.56 12.56 12.54 12.55 11.0K
15:41 12.55 12.57 12.55 12.57 17.8K
15:42 12.57 12.57 12.57 12.57 28.3K
15:43 12.57 12.57 12.54 12.56 12.8K
15:44 12.55 12.56 12.55 12.55 3.2K
15:45 12.55 12.56 12.52 12.53 24.9K
15:46 12.51 12.51 12.50 12.51 20.6K
15:47 12.50 12.51 12.50 12.51 13.1K
15:48 12.51 12.52 12.50 12.51 37.0K
15:49 12.50 12.51 12.50 12.50 12.8K
15:50 12.52 12.52 12.48 12.52 128.3K
15:51 12.50 12.50 12.47 12.49 51.1K
15:52 12.49 12.49 12.47 12.47 34.9K
15:53 12.48 12.49 12.47 12.48 56.0K
15:54 12.47 12.48 12.45 12.47 133.2K
15:55 12.42 12.43 12.42 12.42 97.2K
15:56 12.42 12.42 12.37 12.41 211.1K
15:57 12.42 12.42 12.40 12.42 37.7K
15:58 12.43 12.43 12.41 12.41 80.8K
15:59 12.41 12.41 12.40 12.41 2,607.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available