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 11.20 11.24 11.15 11.20 638.9K
09:31 11.19 11.25 11.19 11.24 30.8K
09:32 11.21 11.22 11.07 11.07 53.9K
09:33 11.09 11.22 11.09 11.22 21.6K
09:34 11.21 11.25 11.21 11.23 40.1K
09:35 11.23 11.29 11.23 11.28 13.3K
09:36 11.28 11.28 11.22 11.26 21.9K
09:37 11.26 11.31 11.26 11.31 18.2K
09:38 11.29 11.31 11.28 11.30 10.4K
09:39 11.28 11.31 11.28 11.29 21.5K
09:40 11.30 11.30 11.25 11.27 21.4K
09:41 11.23 11.26 11.23 11.25 36.6K
09:42 11.26 11.26 11.24 11.25 16.1K
09:43 11.27 11.27 11.24 11.25 21.7K
09:44 11.24 11.27 11.24 11.27 18.1K
09:45 11.27 11.28 11.23 11.23 10.8K
09:46 11.21 11.21 11.10 11.10 31.3K
09:47 11.10 11.10 11.01 11.01 42.7K
09:48 11.02 11.06 11.00 11.05 145.4K
09:49 11.06 11.06 11.02 11.02 34.6K
09:50 11.02 11.06 11.01 11.01 35.2K
09:51 11.01 11.01 10.89 10.89 148.4K
09:52 10.88 10.89 10.83 10.86 94.7K
09:53 10.85 10.85 10.78 10.78 60.5K
09:54 10.77 10.78 10.73 10.75 90.4K
09:55 10.75 10.86 10.75 10.83 91.4K
09:56 10.81 10.85 10.81 10.85 35.6K
09:57 10.86 10.87 10.80 10.81 40.7K
09:58 10.81 10.81 10.77 10.79 45.2K
09:59 10.80 10.83 10.80 10.83 58.3K
10:00 10.85 10.94 10.84 10.94 35.3K
10:01 10.94 10.96 10.88 10.88 36.3K
10:02 10.88 10.91 10.87 10.91 21.3K
10:03 10.92 10.94 10.90 10.91 24.4K
10:04 10.91 10.93 10.91 10.92 34.3K
10:05 10.93 10.97 10.93 10.97 33.3K
10:06 10.97 10.99 10.94 10.99 21.2K
10:07 10.99 11.02 10.99 11.01 40.7K
10:08 11.02 11.03 11.01 11.02 17.7K
10:09 11.02 11.06 11.02 11.06 24.7K
10:10 11.05 11.06 10.98 10.98 45.6K
10:11 10.97 10.98 10.94 10.95 18.2K
10:12 10.95 10.97 10.93 10.96 23.3K
10:13 10.96 10.96 10.93 10.95 24.1K
10:14 10.96 10.98 10.94 10.98 27.6K
10:15 10.97 10.97 10.95 10.96 11.5K
10:16 10.97 10.97 10.92 10.93 34.1K
10:17 10.91 10.93 10.90 10.91 22.4K
10:18 10.92 10.92 10.90 10.91 14.9K
10:19 10.91 10.91 10.87 10.88 22.5K
10:20 10.88 10.89 10.86 10.89 15.8K
10:21 10.88 10.89 10.87 10.88 16.6K
10:22 10.88 10.88 10.86 10.87 55.4K
10:23 10.87 10.88 10.87 10.88 11.5K
10:24 10.87 10.88 10.84 10.84 35.9K
10:25 10.84 10.88 10.84 10.87 14.4K
10:26 10.87 10.87 10.86 10.87 13.9K
10:27 10.86 10.89 10.85 10.89 26.7K
10:28 10.88 10.90 10.87 10.90 13.6K
10:29 10.89 10.93 10.89 10.93 18.9K
10:30 10.93 10.96 10.93 10.96 18.6K
10:31 10.97 10.99 10.97 10.97 11.2K
10:32 10.97 10.97 10.96 10.97 13.1K
10:33 10.96 11.00 10.96 10.99 13.1K
10:34 11.00 11.03 11.00 11.01 25.0K
10:35 11.02 11.05 11.00 11.04 11.9K
10:36 11.06 11.10 11.06 11.06 22.7K
10:37 11.06 11.08 11.04 11.04 12.1K
10:38 11.04 11.06 11.04 11.05 11.3K
10:39 11.05 11.06 11.05 11.05 11.8K
10:40 11.05 11.05 11.02 11.05 18.8K
10:41 11.05 11.09 11.05 11.09 25.6K
10:42 11.10 11.10 11.08 11.09 6.5K
10:43 11.09 11.10 11.07 11.07 16.5K
10:44 11.07 11.08 11.07 11.07 13.4K
10:45 11.07 11.08 11.06 11.07 12.3K
10:46 11.07 11.07 11.02 11.02 9.9K
10:47 11.03 11.05 11.02 11.05 12.4K
10:48 11.05 11.05 11.02 11.02 10.2K
10:49 11.02 11.02 11.00 11.01 13.8K
10:50 11.02 11.02 11.01 11.02 9.2K
10:51 11.02 11.05 11.02 11.05 9.2K
10:52 11.05 11.05 11.04 11.04 11.0K
10:53 11.05 11.08 11.05 11.08 6.4K
10:54 11.08 11.08 11.07 11.07 6.2K
10:55 11.07 11.11 11.06 11.11 24.5K
10:56 11.12 11.12 11.10 11.10 13.7K
10:57 11.11 11.12 11.11 11.11 28.7K
10:58 11.11 11.13 11.10 11.13 13.6K
10:59 11.13 11.13 11.09 11.10 20.2K
11:00 11.10 11.12 11.10 11.12 6.2K
11:01 11.12 11.12 11.12 11.12 7.9K
11:02 11.11 11.12 11.11 11.12 14.6K
11:03 11.11 11.13 11.11 11.13 7.0K
11:04 11.14 11.18 11.14 11.18 27.6K
11:05 11.17 11.18 11.16 11.17 22.4K
11:06 11.16 11.16 11.14 11.14 13.3K
11:07 11.13 11.16 11.13 11.16 8.3K
11:08 11.16 11.17 11.15 11.16 59.1K
11:09 11.16 11.16 11.11 11.12 19.6K
11:10 11.12 11.14 11.12 11.14 7.6K
11:11 11.15 11.15 11.12 11.12 6.9K
11:12 11.12 11.14 11.12 11.14 11.9K
11:13 11.15 11.17 11.14 11.16 8.0K
11:14 11.16 11.16 11.15 11.15 7.3K
11:15 11.14 11.14 11.12 11.11 15.0K
11:16 11.13 11.13 11.08 11.09 32.7K
11:17 11.09 11.11 11.08 11.11 23.2K
11:18 11.13 11.13 11.11 11.12 4.6K
11:19 11.14 11.17 11.12 11.17 11.4K
11:20 11.17 11.17 11.12 11.13 7.9K
11:21 11.13 11.13 11.12 11.13 10.2K
11:22 11.13 11.15 11.13 11.14 5.3K
11:23 11.14 11.14 11.13 11.13 3.2K
11:24 11.13 11.14 11.13 11.13 4.7K
11:25 11.13 11.13 11.12 11.12 3.5K
11:26 11.13 11.13 11.11 11.12 11.5K
11:27 11.11 11.12 11.09 11.12 11.5K
11:28 11.10 11.10 11.09 11.09 3.3K
11:29 11.10 11.12 11.10 11.12 6.8K
11:30 11.12 11.17 11.12 11.17 14.8K
11:31 11.17 11.17 11.14 11.15 5.9K
11:32 11.15 11.17 11.14 11.17 4.6K
11:33 11.16 11.18 11.16 11.17 6.7K
11:34 11.17 11.19 11.17 11.17 16.9K
11:35 11.16 11.17 11.16 11.17 4.4K
11:36 11.17 11.18 11.17 11.17 6.9K
11:37 11.16 11.16 11.16 11.16 6.2K
11:38 11.16 11.16 11.15 11.16 4.3K
11:39 11.16 11.16 11.14 11.16 15.1K
11:40 11.15 11.17 11.15 11.17 10.3K
11:41 11.16 11.17 11.15 11.17 9.8K
11:42 11.16 11.17 11.16 11.16 7.6K
11:43 11.17 11.17 11.14 11.14 4.2K
11:44 11.15 11.15 11.13 11.13 4.6K
11:45 11.13 11.13 11.11 11.12 19.3K
11:46 11.11 11.14 11.11 11.13 10.0K
11:47 11.12 11.14 11.11 11.13 18.7K
11:48 11.14 11.14 11.11 11.11 8.7K
11:49 11.11 11.12 11.11 11.12 4.5K
11:50 11.12 11.12 11.11 11.11 3.2K
11:51 11.11 11.11 11.10 11.11 3.3K
11:52 11.10 11.12 11.10 11.11 11.5K
11:53 11.11 11.12 11.11 11.12 6.0K
11:54 11.11 11.11 11.09 11.10 8.4K
11:55 11.10 11.10 11.08 11.09 6.4K
11:56 11.09 11.09 11.08 11.08 8.3K
11:57 11.08 11.08 11.07 11.07 9.5K
11:58 11.07 11.07 11.07 11.07 3.2K
11:59 11.06 11.07 11.06 11.07 10.4K
12:00 11.08 11.09 11.07 11.08 4.2K
12:01 11.08 11.08 11.05 11.05 10.7K
12:02 11.05 11.05 11.01 11.02 10.7K
12:03 11.01 11.03 11.01 11.03 8.0K
12:04 11.02 11.04 11.02 11.04 9.1K
12:05 11.06 11.06 11.06 11.06 4.7K
12:06 11.07 11.07 11.05 11.05 4.9K
12:07 11.05 11.07 11.05 11.06 2.8K
12:08 11.07 11.07 11.06 11.06 6.5K
12:09 11.05 11.06 11.05 11.06 4.1K
12:10 11.05 11.06 11.05 11.05 9.1K
12:11 11.04 11.04 11.01 11.02 8.5K
12:12 11.02 11.02 10.99 10.99 39.2K
12:13 10.99 10.99 10.97 10.99 11.5K
12:14 10.99 10.99 10.99 10.99 3.9K
12:15 11.01 11.03 11.01 11.03 10.1K
12:16 11.03 11.03 11.02 11.03 7.7K
12:17 11.04 11.05 11.04 11.05 4.5K
12:18 11.06 11.06 11.04 11.04 10.0K
12:19 11.03 11.05 11.03 11.04 5.9K
12:20 11.04 11.05 11.04 11.05 3.7K
12:21 11.05 11.05 11.03 11.03 4.3K
12:22 11.03 11.03 10.99 10.99 12.0K
12:23 10.99 11.01 10.99 11.01 7.2K
12:24 11.01 11.03 11.01 11.03 6.1K
12:25 11.03 11.03 11.00 11.00 16.6K
12:26 10.99 10.99 10.98 10.98 6.4K
12:27 10.97 10.98 10.97 10.97 10.6K
12:28 10.96 10.96 10.94 10.95 15.1K
12:29 10.95 10.95 10.95 10.95 5.8K
12:30 10.95 10.96 10.95 10.96 5.5K
12:31 10.96 10.96 10.96 10.96 3.7K
12:32 10.96 10.99 10.96 10.99 10.9K
12:33 10.99 11.01 10.99 11.01 5.1K
12:34 11.01 11.01 11.01 11.01 1.5K
12:35 11.01 11.01 11.00 11.01 24.1K
12:36 11.01 11.01 10.99 11.00 6.7K
12:37 11.00 11.00 11.00 11.00 5.4K
12:38 10.99 10.99 10.98 10.98 4.2K
12:39 10.99 10.99 10.98 10.98 14.4K
12:40 10.98 10.99 10.97 10.97 6.1K
12:41 10.96 10.96 10.94 10.95 8.9K
12:42 10.94 10.94 10.94 10.94 12.0K
12:43 10.93 10.94 10.93 10.94 6.1K
12:44 10.94 10.94 10.93 10.94 2.8K
12:45 10.94 10.95 10.93 10.93 8.4K
12:46 10.92 10.92 10.91 10.91 6.1K
12:47 10.91 10.93 10.91 10.92 8.8K
12:48 10.93 10.93 10.92 10.93 2.6K
12:49 10.92 10.93 10.92 10.93 11.2K
12:50 10.93 10.93 10.92 10.93 12.6K
12:51 10.92 10.92 10.91 10.91 3.9K
12:52 10.92 10.94 10.92 10.93 18.4K
12:53 10.93 10.93 10.92 10.93 4.3K
12:54 10.93 10.94 10.93 10.93 9.1K
12:55 10.93 10.94 10.93 10.94 6.5K
12:56 10.94 10.94 10.93 10.93 6.2K
12:57 10.93 10.94 10.93 10.94 7.7K
12:58 10.93 10.95 10.93 10.95 6.0K
12:59 10.95 10.96 10.95 10.96 5.7K
13:00 10.96 10.96 10.96 10.96 8.5K
13:01 10.96 10.96 10.95 10.96 4.2K
13:02 10.95 10.95 10.94 10.94 4.6K
13:03 10.94 10.94 10.93 10.93 9.8K
13:04 10.94 10.94 10.94 10.94 1.9K
13:05 10.95 10.96 10.95 10.95 5.5K
13:06 10.95 10.96 10.93 10.96 12.9K
13:07 10.97 10.97 10.96 10.96 4.9K
13:08 10.95 10.96 10.95 10.95 3.3K
13:09 10.96 10.96 10.96 10.96 3.0K
13:10 10.96 10.97 10.96 10.97 7.3K
13:11 10.97 10.97 10.95 10.95 7.1K
13:12 10.95 10.95 10.94 10.95 2.9K
13:13 10.94 10.96 10.94 10.96 3.9K
13:14 10.96 10.97 10.96 10.97 6.6K
13:15 10.97 10.99 10.97 10.99 6.4K
13:16 10.99 10.99 10.98 10.99 3.0K
13:17 10.99 11.00 10.99 11.00 4.5K
13:18 11.00 11.01 11.00 11.01 3.9K
13:19 11.00 11.00 11.00 11.00 5.9K
13:20 10.99 11.01 10.99 11.00 7.9K
13:21 11.00 11.00 10.99 11.00 3.5K
13:22 11.00 11.01 10.99 11.01 5.3K
13:23 11.01 11.01 10.99 10.99 10.1K
13:24 11.02 11.02 11.01 11.01 31.1K
13:25 11.01 11.01 11.01 11.01 1.9K
13:26 11.01 11.02 11.01 11.02 7.5K
13:27 11.02 11.02 11.02 11.02 0.1K
13:28 11.03 11.06 11.03 11.06 16.5K
13:29 11.06 11.06 11.05 11.06 10.0K
13:30 11.06 11.07 11.06 11.07 4.9K
13:31 11.06 11.06 11.05 11.05 8.3K
13:32 11.04 11.04 11.04 11.04 10.0K
13:33 11.04 11.05 11.04 11.05 4.0K
13:34 11.05 11.05 11.05 11.05 16.3K
13:35 11.05 11.07 11.05 11.07 4.5K
13:36 11.07 11.09 11.06 11.07 8.3K
13:37 11.07 11.08 11.07 11.08 4.0K
13:38 11.08 11.08 11.08 11.08 1.3K
13:39 11.08 11.08 11.06 11.06 5.5K
13:40 11.06 11.06 11.05 11.06 4.0K
13:41 11.05 11.05 11.04 11.04 6.3K
13:42 11.04 11.04 11.03 11.04 3.7K
13:43 11.05 11.10 11.05 11.10 9.4K
13:44 11.10 11.10 11.10 11.10 4.9K
13:45 11.10 11.10 11.10 11.10 6.5K
13:46 11.09 11.10 11.08 11.09 8.4K
13:47 11.09 11.11 11.09 11.10 11.4K
13:48 11.10 11.10 11.10 11.10 1.8K
13:49 11.09 11.10 11.09 11.10 8.7K
13:50 11.09 11.09 11.09 11.09 1.4K
13:51 11.09 11.09 11.09 11.09 5.6K
13:52 11.10 11.10 11.10 11.10 2.1K
13:53 11.10 11.10 11.09 11.09 6.8K
13:54 11.10 11.10 11.09 11.09 3.3K
13:55 11.10 11.12 11.10 11.12 9.2K
13:56 11.12 11.12 11.12 11.12 1.8K
13:57 11.12 11.13 11.11 11.11 17.9K
13:58 11.11 11.11 11.11 11.11 1.6K
13:59 11.11 11.13 11.10 11.13 14.8K
14:00 11.13 11.13 11.12 11.13 4.6K
14:01 11.13 11.14 11.13 11.14 6.9K
14:02 11.14 11.14 11.14 11.14 10.4K
14:03 11.14 11.16 11.14 11.15 26.5K
14:04 11.15 11.15 11.15 11.14 8.6K
14:05 11.14 11.14 11.13 11.13 2.9K
14:06 11.12 11.13 11.11 11.11 4.1K
14:07 11.11 11.13 11.11 11.13 7.3K
14:08 11.12 11.14 11.12 11.14 3.0K
14:09 11.14 11.14 11.14 11.14 8.4K
14:10 11.14 11.14 11.11 11.11 23.3K
14:11 11.11 11.11 11.10 11.11 10.2K
14:12 11.10 11.12 11.10 11.12 4.6K
14:13 11.12 11.12 11.11 11.12 2.1K
14:14 11.12 11.12 11.11 11.12 4.6K
14:15 11.12 11.12 11.10 11.10 5.9K
14:16 11.09 11.09 11.07 11.09 10.9K
14:17 11.09 11.09 11.06 11.06 5.8K
14:18 11.04 11.07 11.03 11.07 15.4K
14:19 11.08 11.08 11.08 11.08 1.2K
14:20 11.09 11.10 11.08 11.10 7.7K
14:21 11.10 11.12 11.10 11.12 8.1K
14:22 11.14 11.14 11.12 11.12 5.0K
14:23 11.12 11.12 11.11 11.12 2.7K
14:24 11.12 11.12 11.12 11.12 2.0K
14:25 11.12 11.14 11.12 11.13 5.1K
14:26 11.13 11.13 11.13 11.13 4.7K
14:27 11.12 11.14 11.12 11.14 7.0K
14:28 11.14 11.14 11.13 11.13 3.2K
14:29 11.12 11.13 11.12 11.13 16.1K
14:30 11.12 11.13 11.12 11.13 8.6K
14:31 11.13 11.13 11.12 11.12 4.4K
14:32 11.13 11.14 11.12 11.14 8.3K
14:33 11.14 11.15 11.14 11.15 2.4K
14:34 11.16 11.18 11.16 11.17 8.4K
14:35 11.18 11.20 11.18 11.19 13.3K
14:36 11.19 11.21 11.19 11.21 14.4K
14:37 11.21 11.22 11.21 11.22 7.1K
14:38 11.21 11.23 11.21 11.23 10.4K
14:39 11.23 11.23 11.23 11.23 3.2K
14:40 11.22 11.23 11.22 11.23 2.9K
14:41 11.24 11.24 11.22 11.22 8.9K
14:42 11.22 11.22 11.21 11.21 21.1K
14:43 11.22 11.22 11.20 11.22 22.4K
14:44 11.22 11.22 11.22 11.22 13.3K
14:45 11.22 11.22 11.20 11.21 5.8K
14:46 11.21 11.21 11.19 11.20 30.7K
14:47 11.20 11.20 11.19 11.19 13.9K
14:48 11.20 11.22 11.20 11.21 4.6K
14:49 11.21 11.22 11.21 11.21 6.7K
14:50 11.22 11.23 11.22 11.23 3.7K
14:51 11.23 11.25 11.23 11.24 11.8K
14:52 11.24 11.26 11.24 11.26 6.8K
14:53 11.26 11.26 11.25 11.26 7.7K
14:54 11.26 11.29 11.26 11.29 26.8K
14:55 11.29 11.29 11.28 11.29 8.5K
14:56 11.29 11.32 11.29 11.32 13.6K
14:57 11.32 11.32 11.28 11.30 21.6K
14:58 11.30 11.30 11.28 11.29 9.7K
14:59 11.29 11.30 11.29 11.29 7.5K
15:00 11.29 11.30 11.28 11.30 8.9K
15:01 11.31 11.31 11.27 11.28 32.1K
15:02 11.27 11.28 11.26 11.28 16.9K
15:03 11.28 11.29 11.27 11.27 6.3K
15:04 11.27 11.29 11.26 11.29 7.6K
15:05 11.28 11.29 11.27 11.29 12.5K
15:06 11.30 11.30 11.29 11.29 12.4K
15:07 11.28 11.30 11.28 11.30 14.6K
15:08 11.30 11.32 11.29 11.32 7.3K
15:09 11.32 11.32 11.30 11.31 5.3K
15:10 11.31 11.32 11.31 11.31 5.0K
15:11 11.31 11.31 11.30 11.30 9.9K
15:12 11.30 11.31 11.30 11.31 9.3K
15:13 11.30 11.31 11.30 11.30 14.3K
15:14 11.29 11.31 11.29 11.30 3.8K
15:15 11.30 11.30 11.30 11.30 4.0K
15:16 11.30 11.30 11.30 11.30 5.3K
15:17 11.29 11.31 11.29 11.31 7.7K
15:18 11.31 11.31 11.31 11.31 11.1K
15:19 11.31 11.31 11.30 11.30 3.9K
15:20 11.30 11.31 11.30 11.31 2.6K
15:21 11.31 11.33 11.31 11.33 12.4K
15:22 11.32 11.33 11.32 11.32 8.6K
15:23 11.31 11.32 11.31 11.32 17.5K
15:24 11.32 11.33 11.32 11.33 6.9K
15:25 11.33 11.33 11.33 11.33 4.1K
15:26 11.33 11.35 11.33 11.35 12.8K
15:27 11.35 11.35 11.34 11.35 8.4K
15:28 11.34 11.35 11.34 11.34 8.1K
15:29 11.33 11.35 11.33 11.34 10.5K
15:30 11.34 11.37 11.34 11.37 17.4K
15:31 11.37 11.37 11.34 11.35 26.2K
15:32 11.35 11.35 11.34 11.34 13.3K
15:33 11.35 11.35 11.35 11.35 5.6K
15:34 11.35 11.35 11.34 11.35 5.4K
15:35 11.35 11.35 11.35 11.35 9.6K
15:36 11.34 11.35 11.34 11.35 5.2K
15:37 11.34 11.36 11.34 11.34 19.2K
15:38 11.34 11.34 11.34 11.34 3.2K
15:39 11.34 11.35 11.34 11.35 8.6K
15:40 11.35 11.35 11.33 11.35 17.4K
15:41 11.36 11.36 11.36 11.35 7.1K
15:42 11.36 11.36 11.33 11.33 14.0K
15:43 11.34 11.34 11.33 11.33 5.4K
15:44 11.34 11.35 11.34 11.35 9.7K
15:45 11.36 11.37 11.36 11.37 15.5K
15:46 11.37 11.37 11.35 11.35 6.6K
15:47 11.36 11.36 11.35 11.36 4.6K
15:48 11.36 11.38 11.36 11.38 17.7K
15:49 11.38 11.38 11.36 11.37 11.2K
15:50 11.36 11.36 11.34 11.34 21.3K
15:51 11.35 11.35 11.34 11.35 4.9K
15:52 11.37 11.39 11.37 11.38 42.2K
15:53 11.38 11.38 11.37 11.37 18.8K
15:54 11.37 11.37 11.29 11.29 57.4K
15:55 11.27 11.31 11.27 11.29 58.4K
15:56 11.30 11.30 11.29 11.30 41.7K
15:57 11.29 11.30 11.28 11.30 34.0K
15:58 11.29 11.30 11.28 11.30 87.7K
15:59 11.30 11.30 11.28 11.28 557.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available