Intuitive Machines

LUNR
🏛️ usa →
10.55
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.72 12.72 12.59 12.64 215.2K
09:31 12.64 12.64 12.40 12.40 198.6K
09:32 12.38 12.43 12.34 12.41 47.6K
09:33 12.40 12.45 12.40 12.44 23.2K
09:34 12.45 12.52 12.44 12.49 90.5K
09:35 12.50 12.50 12.47 12.49 25.0K
09:36 12.50 12.52 12.46 12.50 67.5K
09:37 12.49 12.50 12.46 12.50 20.6K
09:38 12.53 12.57 12.51 12.55 24.8K
09:39 12.52 12.55 12.52 12.52 30.5K
09:40 12.52 12.53 12.44 12.44 54.7K
09:41 12.42 12.42 12.38 12.39 76.0K
09:42 12.40 12.43 12.39 12.41 21.3K
09:43 12.41 12.41 12.39 12.41 29.2K
09:44 12.43 12.43 12.39 12.39 15.6K
09:45 12.38 12.42 12.38 12.41 29.9K
09:46 12.39 12.40 12.37 12.37 17.4K
09:47 12.38 12.41 12.33 12.40 52.6K
09:48 12.42 12.48 12.40 12.48 22.2K
09:49 12.48 12.49 12.45 12.45 26.9K
09:50 12.46 12.46 12.44 12.46 9.8K
09:51 12.47 12.48 12.46 12.47 6.5K
09:52 12.48 12.51 12.48 12.51 14.3K
09:53 12.53 12.54 12.53 12.54 20.7K
09:54 12.54 12.54 12.53 12.53 9.2K
09:55 12.52 12.55 12.51 12.55 10.2K
09:56 12.54 12.55 12.53 12.53 6.3K
09:57 12.54 12.55 12.53 12.55 8.4K
09:58 12.53 12.55 12.52 12.54 10.6K
09:59 12.54 12.55 12.53 12.55 3.8K
10:00 12.56 12.57 12.53 12.56 23.4K
10:01 12.53 12.55 12.51 12.51 8.7K
10:02 12.53 12.53 12.47 12.47 13.3K
10:03 12.47 12.47 12.43 12.44 25.9K
10:04 12.44 12.44 12.42 12.43 7.3K
10:05 12.41 12.48 12.41 12.46 15.5K
10:06 12.48 12.48 12.46 12.47 9.9K
10:07 12.46 12.46 12.44 12.45 11.2K
10:08 12.43 12.44 12.43 12.44 5.8K
10:09 12.44 12.44 12.41 12.43 15.6K
10:10 12.42 12.42 12.37 12.40 18.5K
10:11 12.40 12.40 12.34 12.34 26.8K
10:12 12.35 12.35 12.33 12.34 12.1K
10:13 12.34 12.34 12.31 12.33 26.8K
10:14 12.32 12.34 12.32 12.34 4.9K
10:15 12.33 12.35 12.32 12.33 31.5K
10:16 12.34 12.34 12.31 12.32 19.9K
10:17 12.32 12.32 12.29 12.30 57.6K
10:18 12.31 12.32 12.29 12.30 25.0K
10:19 12.29 12.31 12.29 12.31 5.8K
10:20 12.31 12.31 12.29 12.29 7.4K
10:21 12.28 12.29 12.27 12.28 22.3K
10:22 12.29 12.30 12.28 12.29 24.3K
10:23 12.27 12.27 12.19 12.20 154.9K
10:24 12.19 12.21 12.18 12.20 21.3K
10:25 12.21 12.25 12.21 12.25 24.4K
10:26 12.25 12.29 12.24 12.28 34.6K
10:27 12.27 12.27 12.21 12.22 24.5K
10:28 12.22 12.24 12.22 12.24 11.1K
10:29 12.24 12.25 12.23 12.25 13.8K
10:30 12.25 12.26 12.24 12.25 13.9K
10:31 12.25 12.25 12.21 12.21 30.5K
10:32 12.19 12.22 12.18 12.21 15.9K
10:33 12.22 12.24 12.22 12.24 5.3K
10:34 12.24 12.26 12.24 12.25 19.4K
10:35 12.26 12.31 12.26 12.31 15.5K
10:36 12.32 12.33 12.30 12.30 39.4K
10:37 12.30 12.32 12.30 12.32 7.0K
10:38 12.32 12.32 12.32 12.31 8.3K
10:39 12.31 12.32 12.31 12.31 16.2K
10:40 12.31 12.33 12.31 12.32 11.4K
10:41 12.32 12.32 12.28 12.29 20.4K
10:42 12.32 12.32 12.32 12.32 16.8K
10:43 12.32 12.33 12.30 12.33 60.8K
10:44 12.33 12.34 12.31 12.31 8.5K
10:45 12.32 12.35 12.30 12.35 49.2K
10:46 12.36 12.39 12.36 12.38 21.4K
10:47 12.38 12.41 12.38 12.40 20.0K
10:48 12.39 12.48 12.39 12.47 27.9K
10:49 12.47 12.48 12.46 12.47 31.5K
10:50 12.46 12.48 12.44 12.44 51.1K
10:51 12.43 12.47 12.42 12.47 10.5K
10:52 12.46 12.47 12.45 12.47 2.3K
10:53 12.47 12.47 12.45 12.45 6.8K
10:54 12.44 12.44 12.42 12.43 16.7K
10:55 12.44 12.47 12.44 12.47 12.1K
10:56 12.47 12.47 12.47 12.47 3.0K
10:57 12.48 12.50 12.48 12.50 7.1K
10:58 12.49 12.49 12.47 12.48 16.1K
10:59 12.48 12.48 12.47 12.47 8.8K
11:00 12.48 12.48 12.47 12.48 27.3K
11:01 12.48 12.48 12.48 12.48 14.3K
11:02 12.48 12.48 12.45 12.45 8.0K
11:03 12.46 12.46 12.46 12.46 4.1K
11:04 12.46 12.47 12.46 12.46 5.0K
11:05 12.47 12.47 12.45 12.45 5.6K
11:06 12.45 12.47 12.45 12.47 3.8K
11:07 12.47 12.48 12.46 12.47 9.3K
11:08 12.47 12.47 12.46 12.47 5.1K
11:09 12.46 12.47 12.46 12.46 12.1K
11:10 12.47 12.47 12.47 12.47 4.9K
11:11 12.47 12.47 12.47 12.46 4.2K
11:12 12.45 12.45 12.44 12.45 3.8K
11:13 12.45 12.45 12.45 12.45 5.9K
11:14 12.44 12.44 12.42 12.42 12.2K
11:15 12.42 12.43 12.42 12.43 4.5K
11:16 12.44 12.47 12.44 12.47 13.5K
11:17 12.47 12.48 12.45 12.46 6.2K
11:18 12.46 12.47 12.46 12.47 1.1K
11:19 12.46 12.48 12.46 12.48 8.0K
11:20 12.48 12.48 12.47 12.47 1.7K
11:21 12.47 12.47 12.46 12.47 3.7K
11:22 12.46 12.47 12.46 12.47 2.1K
11:23 12.48 12.48 12.47 12.47 3.8K
11:24 12.47 12.47 12.46 12.47 5.6K
11:25 12.47 12.48 12.47 12.48 1.0K
11:26 12.48 12.48 12.46 12.47 3.2K
11:27 12.46 12.48 12.46 12.47 2.9K
11:28 12.46 12.46 12.45 12.45 4.8K
11:29 12.46 12.46 12.45 12.45 4.7K
11:30 12.47 12.48 12.46 12.48 6.5K
11:31 12.50 12.52 12.50 12.51 8.3K
11:32 12.52 12.53 12.52 12.53 5.3K
11:33 12.53 12.56 12.53 12.55 9.4K
11:34 12.55 12.55 12.54 12.55 5.4K
11:35 12.54 12.54 12.51 12.51 5.0K
11:36 12.51 12.51 12.48 12.48 5.4K
11:37 12.48 12.51 12.48 12.51 7.9K
11:38 12.51 12.52 12.50 12.50 9.2K
11:39 12.49 12.51 12.48 12.51 3.7K
11:40 12.50 12.51 12.50 12.51 5.4K
11:41 12.51 12.52 12.50 12.50 6.6K
11:42 12.50 12.52 12.50 12.51 6.6K
11:43 12.51 12.51 12.49 12.50 3.8K
11:44 12.50 12.51 12.50 12.51 2.1K
11:45 12.50 12.51 12.50 12.51 2.2K
11:46 12.52 12.53 12.52 12.52 8.2K
11:47 12.53 12.54 12.53 12.53 2.9K
11:48 12.54 12.54 12.52 12.52 2.8K
11:49 12.53 12.53 12.53 12.53 1.4K
11:50 12.53 12.55 12.53 12.55 11.2K
11:51 12.55 12.55 12.54 12.55 9.7K
11:52 12.56 12.56 12.54 12.55 5.8K
11:53 12.56 12.56 12.55 12.55 1.5K
11:54 12.56 12.56 12.56 12.56 2.1K
11:55 12.55 12.56 12.52 12.53 11.3K
11:56 12.53 12.53 12.50 12.51 9.9K
11:57 12.51 12.51 12.45 12.45 29.2K
11:58 12.45 12.45 12.43 12.43 9.1K
11:59 12.43 12.43 12.43 12.43 3.9K
12:00 12.43 12.44 12.42 12.44 6.1K
12:01 12.45 12.45 12.43 12.43 13.9K
12:02 12.43 12.44 12.42 12.44 4.7K
12:03 12.44 12.45 12.43 12.45 3.9K
12:04 12.45 12.48 12.44 12.48 12.4K
12:05 12.47 12.48 12.47 12.47 20.4K
12:06 12.48 12.49 12.48 12.49 2.2K
12:07 12.49 12.49 12.49 12.49 5.6K
12:08 12.49 12.50 12.49 12.49 3.5K
12:09 12.50 12.50 12.47 12.47 18.9K
12:10 12.47 12.47 12.46 12.46 5.7K
12:11 12.46 12.46 12.43 12.44 8.3K
12:12 12.44 12.44 12.44 12.44 3.4K
12:13 12.44 12.44 12.43 12.43 6.7K
12:14 12.43 12.45 12.43 12.44 4.5K
12:15 12.44 12.45 12.44 12.44 6.5K
12:16 12.44 12.45 12.43 12.43 4.8K
12:17 12.44 12.44 12.43 12.43 6.5K
12:18 12.43 12.44 12.43 12.44 5.3K
12:19 12.44 12.46 12.44 12.46 6.4K
12:20 12.46 12.46 12.43 12.43 5.9K
12:21 12.43 12.43 12.43 12.43 0.9K
12:23 12.43 12.44 12.43 12.43 5.3K
12:24 12.43 12.45 12.43 12.45 7.9K
12:25 12.46 12.46 12.46 12.46 1.0K
12:26 12.47 12.57 12.47 12.56 107.7K
12:27 12.59 12.59 12.58 12.58 14.4K
12:28 12.63 12.64 12.62 12.62 104.6K
12:29 12.62 12.65 12.61 12.65 20.2K
12:30 12.63 12.63 12.60 12.60 21.0K
12:31 12.60 12.60 12.59 12.59 15.1K
12:32 12.59 12.60 12.59 12.60 6.7K
12:33 12.59 12.59 12.59 12.59 3.0K
12:34 12.58 12.60 12.57 12.60 13.3K
12:35 12.60 12.62 12.59 12.62 20.9K
12:36 12.62 12.62 12.61 12.62 3.4K
12:37 12.62 12.62 12.62 12.62 1.1K
12:38 12.60 12.61 12.58 12.58 21.2K
12:39 12.58 12.58 12.57 12.57 2.1K
12:40 12.57 12.58 12.57 12.58 6.2K
12:41 12.59 12.59 12.58 12.58 9.1K
12:42 12.58 12.62 12.58 12.62 22.3K
12:43 12.63 12.64 12.63 12.64 20.0K
12:44 12.63 12.65 12.62 12.62 18.4K
12:45 12.61 12.61 12.56 12.56 20.8K
12:46 12.56 12.56 12.54 12.56 5.4K
12:47 12.57 12.57 12.57 12.57 1.5K
12:48 12.56 12.57 12.56 12.57 4.3K
12:49 12.56 12.56 12.56 12.56 2.0K
12:50 12.56 12.56 12.56 12.56 2.9K
12:51 12.55 12.58 12.55 12.58 5.3K
12:52 12.57 12.58 12.57 12.58 8.9K
12:53 12.58 12.58 12.57 12.58 3.7K
12:54 12.58 12.58 12.58 12.58 0.5K
12:55 12.57 12.58 12.56 12.56 7.7K
12:56 12.56 12.58 12.56 12.58 1.1K
12:57 12.57 12.62 12.57 12.61 80.4K
12:58 12.61 12.61 12.60 12.60 3.4K
12:59 12.60 12.60 12.59 12.60 4.9K
13:00 12.59 12.61 12.59 12.60 4.4K
13:01 12.59 12.59 12.55 12.55 25.3K
13:02 12.57 12.57 12.53 12.56 16.3K
13:03 12.56 12.57 12.56 12.56 3.5K
13:04 12.57 12.57 12.57 12.57 2.8K
13:05 12.58 12.60 12.58 12.59 1.7K
13:06 12.59 12.60 12.59 12.60 1.1K
13:07 12.60 12.65 12.60 12.64 20.7K
13:08 12.64 12.64 12.61 12.61 4.7K
13:09 12.62 12.62 12.61 12.62 1.5K
13:10 12.62 12.62 12.61 12.62 9.0K
13:11 12.62 12.63 12.61 12.61 3.3K
13:12 12.61 12.62 12.61 12.61 1.9K
13:13 12.60 12.62 12.60 12.62 12.3K
13:14 12.62 12.62 12.62 12.62 3.2K
13:15 12.62 12.62 12.61 12.62 6.7K
13:16 12.62 12.63 12.62 12.63 5.8K
13:17 12.63 12.63 12.63 12.63 2.7K
13:18 12.65 12.66 12.65 12.65 5.4K
13:19 12.65 12.65 12.63 12.64 9.7K
13:20 12.63 12.63 12.62 12.63 2.2K
13:21 12.64 12.64 12.62 12.62 9.3K
13:22 12.62 12.62 12.60 12.60 5.5K
13:23 12.60 12.60 12.60 12.60 1.3K
13:24 12.60 12.62 12.60 12.62 4.8K
13:25 12.62 12.62 12.60 12.61 4.7K
13:26 12.61 12.61 12.61 12.61 3.6K
13:27 12.63 12.63 12.61 12.61 7.8K
13:28 12.60 12.62 12.60 12.61 5.6K
13:29 12.62 12.62 12.61 12.61 5.0K
13:30 12.62 12.64 12.62 12.64 5.6K
13:31 12.62 12.62 12.61 12.61 1.5K
13:32 12.61 12.61 12.61 12.60 4.0K
13:33 12.61 12.61 12.61 12.61 2.5K
13:34 12.61 12.61 12.61 12.61 2.1K
13:35 12.62 12.62 12.61 12.62 2.5K
13:36 12.62 12.62 12.62 12.62 0.1K
13:37 12.61 12.62 12.61 12.62 2.1K
13:38 12.61 12.63 12.61 12.62 20.4K
13:39 12.62 12.62 12.60 12.61 12.6K
13:40 12.60 12.60 12.59 12.59 8.1K
13:41 12.60 12.60 12.59 12.59 5.6K
13:42 12.60 12.60 12.60 12.60 1.8K
13:43 12.60 12.60 12.57 12.57 10.5K
13:44 12.57 12.58 12.57 12.58 3.6K
13:45 12.58 12.58 12.58 12.58 6.6K
13:46 12.56 12.56 12.56 12.56 0.7K
13:47 12.57 12.59 12.56 12.59 6.3K
13:48 12.59 12.60 12.59 12.60 2.6K
13:49 12.62 12.62 12.61 12.61 26.4K
13:50 12.61 12.61 12.60 12.60 12.7K
13:51 12.60 12.60 12.56 12.57 4.5K
13:52 12.57 12.57 12.54 12.55 5.9K
13:53 12.55 12.55 12.55 12.55 2.1K
13:54 12.55 12.56 12.54 12.55 8.5K
13:55 12.55 12.56 12.55 12.56 2.7K
13:56 12.56 12.56 12.54 12.55 1.5K
13:57 12.55 12.55 12.55 12.55 10.1K
13:58 12.55 12.57 12.55 12.57 10.7K
13:59 12.57 12.57 12.55 12.55 6.8K
14:00 12.54 12.54 12.54 12.54 1.3K
14:01 12.55 12.55 12.55 12.55 4.0K
14:02 12.55 12.55 12.52 12.52 6.7K
14:03 12.52 12.53 12.51 12.53 7.1K
14:04 12.53 12.53 12.53 12.53 7.2K
14:05 12.52 12.54 12.52 12.54 4.1K
14:06 12.54 12.55 12.54 12.55 12.3K
14:07 12.55 12.56 12.55 12.56 4.6K
14:08 12.56 12.58 12.56 12.58 5.3K
14:09 12.58 12.58 12.58 12.58 0.7K
14:10 12.59 12.59 12.58 12.58 2.9K
14:11 12.59 12.59 12.58 12.58 1.0K
14:12 12.59 12.64 12.59 12.63 8.7K
14:13 12.62 12.63 12.62 12.63 1.7K
14:14 12.62 12.64 12.62 12.64 13.3K
14:15 12.63 12.65 12.63 12.65 9.4K
14:16 12.65 12.65 12.63 12.63 7.9K
14:18 12.63 12.63 12.62 12.62 4.9K
14:19 12.62 12.63 12.62 12.63 2.8K
14:20 12.63 12.64 12.63 12.63 3.4K
14:21 12.63 12.64 12.63 12.64 4.3K
14:22 12.64 12.64 12.64 12.64 1.5K
14:23 12.65 12.65 12.64 12.64 6.3K
14:24 12.72 12.72 12.72 12.72 89.0K
14:25 12.72 12.72 12.71 12.71 4.9K
14:26 12.72 12.73 12.71 12.73 9.3K
14:27 12.73 12.73 12.70 12.70 11.6K
14:28 12.69 12.70 12.69 12.69 7.6K
14:29 12.68 12.69 12.68 12.69 1.8K
14:30 12.68 12.69 12.68 12.69 5.3K
14:31 12.68 12.68 12.67 12.67 15.4K
14:32 12.68 12.68 12.68 12.68 3.5K
14:33 12.68 12.68 12.68 12.68 1.7K
14:34 12.68 12.68 12.67 12.67 2.2K
14:35 12.68 12.68 12.68 12.68 6.4K
14:36 12.67 12.67 12.66 12.66 6.9K
14:37 12.67 12.67 12.67 12.67 6.4K
14:38 12.67 12.67 12.66 12.66 1.5K
14:39 12.67 12.67 12.66 12.66 3.0K
14:40 12.67 12.67 12.67 12.67 7.7K
14:42 12.67 12.68 12.67 12.68 2.6K
14:43 12.68 12.68 12.65 12.65 22.7K
14:44 12.65 12.65 12.64 12.65 2.0K
14:45 12.65 12.67 12.65 12.66 17.7K
14:46 12.67 12.68 12.67 12.67 5.5K
14:47 12.68 12.68 12.68 12.68 9.4K
14:48 12.67 12.69 12.67 12.69 1.5K
14:49 12.69 12.70 12.69 12.70 4.5K
14:50 12.70 12.71 12.70 12.71 3.3K
14:51 12.70 12.70 12.70 12.70 3.7K
14:52 12.71 12.71 12.70 12.70 6.1K
14:53 12.71 12.71 12.71 12.71 6.1K
14:54 12.70 12.71 12.70 12.71 2.3K
14:55 12.70 12.70 12.70 12.70 23.5K
14:56 12.71 12.72 12.70 12.71 13.5K
14:57 12.71 12.71 12.70 12.70 6.4K
14:58 12.70 12.71 12.70 12.71 3.1K
14:59 12.71 12.71 12.69 12.69 4.6K
15:00 12.70 12.70 12.70 12.70 1.6K
15:01 12.71 12.71 12.70 12.70 3.6K
15:02 12.71 12.71 12.70 12.70 6.6K
15:03 12.72 12.72 12.71 12.71 5.8K
15:04 12.75 12.79 12.75 12.78 33.1K
15:05 12.77 12.79 12.77 12.79 6.0K
15:06 12.78 12.78 12.78 12.78 3.2K
15:07 12.77 12.77 12.77 12.77 3.1K
15:08 12.77 12.78 12.77 12.78 11.1K
15:09 12.78 12.79 12.78 12.79 21.2K
15:10 12.80 12.80 12.75 12.75 24.4K
15:11 12.75 12.75 12.74 12.75 9.7K
15:12 12.75 12.76 12.75 12.75 14.8K
15:13 12.76 12.77 12.75 12.76 17.4K
15:14 12.76 12.78 12.76 12.78 10.5K
15:15 12.78 12.81 12.78 12.81 24.2K
15:16 12.81 12.81 12.78 12.79 11.0K
15:17 12.80 12.80 12.80 12.79 5.1K
15:18 12.79 12.81 12.79 12.81 17.3K
15:19 12.81 12.83 12.81 12.83 12.7K
15:20 12.82 12.82 12.82 12.82 10.9K
15:21 12.81 12.82 12.81 12.82 2.1K
15:22 12.82 12.82 12.81 12.81 11.6K
15:23 12.81 12.81 12.81 12.81 3.0K
15:24 12.81 12.82 12.81 12.82 11.9K
15:25 12.82 12.82 12.82 12.82 4.0K
15:26 12.82 12.83 12.82 12.83 3.9K
15:27 12.83 12.83 12.80 12.80 23.9K
15:28 12.80 12.80 12.78 12.78 5.7K
15:29 12.79 12.81 12.79 12.81 6.6K
15:30 12.81 12.82 12.81 12.81 12.0K
15:31 12.81 12.81 12.81 12.81 4.0K
15:32 12.81 12.81 12.80 12.81 3.3K
15:33 12.81 12.82 12.81 12.82 4.1K
15:34 12.81 12.82 12.81 12.82 5.3K
15:35 12.82 12.83 12.82 12.83 11.8K
15:36 12.82 12.84 12.82 12.83 26.8K
15:37 12.83 12.84 12.83 12.84 4.9K
15:38 12.84 12.85 12.84 12.85 24.7K
15:39 12.85 12.87 12.84 12.84 19.2K
15:40 12.84 12.85 12.84 12.85 7.1K
15:41 12.84 12.84 12.82 12.83 11.3K
15:42 12.83 12.83 12.82 12.83 9.5K
15:43 12.83 12.83 12.80 12.81 21.4K
15:44 12.80 12.81 12.80 12.81 9.7K
15:45 12.80 12.81 12.79 12.79 18.7K
15:46 12.80 12.80 12.78 12.78 17.0K
15:47 12.79 12.88 12.79 12.86 136.0K
15:48 12.85 12.93 12.84 12.93 27.5K
15:49 12.92 12.92 12.89 12.89 39.8K
15:50 12.89 12.89 12.86 12.86 24.1K
15:51 12.87 12.88 12.84 12.84 39.9K
15:52 12.84 12.87 12.83 12.87 31.1K
15:53 12.87 12.87 12.86 12.86 23.9K
15:54 12.86 12.86 12.82 12.82 64.8K
15:55 12.80 12.85 12.79 12.85 57.5K
15:56 12.85 12.85 12.83 12.85 53.1K
15:57 12.84 12.85 12.84 12.84 21.4K
15:58 12.84 12.84 12.81 12.82 78.7K
15:59 12.82 12.83 12.80 12.82 404.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available