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 12.80 12.80 12.65 12.73 247.8K
09:31 12.73 12.79 12.73 12.77 7.6K
09:32 12.74 12.83 12.73 12.83 9.7K
09:33 12.83 12.89 12.75 12.77 21.2K
09:34 12.77 12.78 12.67 12.69 19.9K
09:35 12.69 12.75 12.69 12.75 16.6K
09:36 12.73 12.76 12.73 12.75 11.2K
09:37 12.77 12.82 12.77 12.78 13.2K
09:38 12.77 12.80 12.76 12.79 9.5K
09:39 12.80 12.80 12.72 12.73 21.9K
09:40 12.75 12.75 12.69 12.70 20.6K
09:41 12.70 12.72 12.67 12.67 27.5K
09:42 12.66 12.66 12.60 12.60 36.0K
09:43 12.61 12.61 12.56 12.56 38.0K
09:44 12.57 12.66 12.57 12.66 20.7K
09:45 12.64 12.75 12.64 12.69 27.4K
09:46 12.70 12.75 12.70 12.75 7.7K
09:47 12.76 12.78 12.75 12.75 15.0K
09:48 12.71 12.71 12.67 12.69 9.6K
09:49 12.69 12.69 12.61 12.62 18.0K
09:50 12.62 12.63 12.61 12.63 18.2K
09:51 12.61 12.64 12.61 12.62 11.9K
09:52 12.62 12.62 12.57 12.57 25.2K
09:53 12.57 12.57 12.51 12.56 35.1K
09:54 12.57 12.57 12.55 12.56 8.4K
09:55 12.57 12.57 12.51 12.52 77.9K
09:56 12.51 12.51 12.46 12.46 55.5K
09:57 12.46 12.54 12.44 12.54 43.9K
09:58 12.53 12.55 12.52 12.52 23.8K
09:59 12.51 12.54 12.51 12.53 22.7K
10:00 12.54 12.56 12.53 12.56 17.9K
10:01 12.56 12.59 12.55 12.59 17.2K
10:02 12.58 12.58 12.57 12.57 10.7K
10:03 12.57 12.57 12.48 12.50 28.7K
10:04 12.50 12.52 12.49 12.52 14.7K
10:05 12.53 12.58 12.53 12.55 13.7K
10:06 12.55 12.55 12.53 12.54 10.8K
10:07 12.54 12.54 12.48 12.48 32.4K
10:08 12.49 12.51 12.48 12.49 10.5K
10:09 12.48 12.48 12.45 12.47 16.6K
10:10 12.46 12.48 12.45 12.47 28.8K
10:11 12.49 12.53 12.49 12.53 18.7K
10:12 12.52 12.55 12.52 12.55 8.3K
10:13 12.55 12.55 12.50 12.50 10.0K
10:14 12.48 12.48 12.46 12.46 6.9K
10:15 12.46 12.48 12.46 12.48 13.8K
10:16 12.48 12.50 12.48 12.50 17.1K
10:17 12.50 12.51 12.48 12.49 9.6K
10:18 12.46 12.49 12.46 12.49 11.4K
10:19 12.49 12.49 12.47 12.47 15.5K
10:20 12.47 12.47 12.44 12.45 14.4K
10:21 12.43 12.44 12.39 12.41 47.7K
10:22 12.41 12.41 12.37 12.39 14.6K
10:23 12.39 12.41 12.39 12.40 10.8K
10:24 12.41 12.43 12.41 12.43 8.4K
10:25 12.39 12.39 12.34 12.34 31.9K
10:26 12.34 12.37 12.34 12.37 15.7K
10:27 12.35 12.35 12.31 12.34 19.9K
10:28 12.34 12.37 12.33 12.37 18.4K
10:29 12.38 12.39 12.36 12.37 16.2K
10:30 12.37 12.41 12.37 12.39 24.9K
10:31 12.36 12.39 12.36 12.38 12.0K
10:32 12.37 12.39 12.36 12.39 20.1K
10:33 12.37 12.38 12.35 12.35 16.2K
10:34 12.35 12.35 12.34 12.33 11.5K
10:35 12.33 12.36 12.33 12.36 9.9K
10:36 12.36 12.36 12.34 12.35 16.5K
10:37 12.34 12.34 12.31 12.31 21.5K
10:38 12.31 12.32 12.28 12.29 44.9K
10:39 12.28 12.30 12.27 12.30 28.8K
10:40 12.29 12.31 12.29 12.31 21.3K
10:41 12.30 12.32 12.30 12.32 22.1K
10:42 12.32 12.32 12.28 12.29 5.8K
10:43 12.30 12.30 12.27 12.27 11.5K
10:44 12.27 12.27 12.24 12.25 42.6K
10:45 12.24 12.26 12.24 12.24 19.7K
10:46 12.25 12.25 12.24 12.24 13.3K
10:47 12.25 12.25 12.23 12.23 13.7K
10:48 12.23 12.25 12.23 12.24 25.2K
10:49 12.24 12.25 12.23 12.23 25.3K
10:50 12.23 12.24 12.19 12.19 78.0K
10:51 12.19 12.19 12.15 12.16 45.0K
10:52 12.15 12.19 12.15 12.17 38.8K
10:53 12.17 12.17 12.12 12.12 49.2K
10:54 12.12 12.15 12.12 12.15 50.0K
10:55 12.13 12.14 12.12 12.13 18.1K
10:56 12.12 12.13 12.11 12.13 13.7K
10:57 12.14 12.15 12.12 12.14 20.6K
10:58 12.14 12.16 12.13 12.16 21.9K
10:59 12.16 12.16 12.14 12.15 13.9K
11:00 12.14 12.16 12.14 12.15 11.1K
11:01 12.16 12.18 12.16 12.17 13.4K
11:02 12.15 12.15 12.12 12.12 27.3K
11:03 12.12 12.12 12.08 12.09 43.3K
11:04 12.10 12.10 12.05 12.07 86.9K
11:05 12.07 12.08 12.01 12.04 164.9K
11:06 12.05 12.08 12.05 12.07 23.1K
11:07 12.07 12.07 12.05 12.05 10.2K
11:08 12.06 12.06 12.04 12.05 15.0K
11:09 12.04 12.04 12.02 12.02 21.7K
11:10 12.02 12.05 12.02 12.05 11.8K
11:11 12.05 12.07 12.05 12.06 15.1K
11:12 12.06 12.06 12.04 12.04 9.2K
11:13 12.04 12.04 12.02 12.03 15.3K
11:14 12.02 12.03 11.97 11.99 104.2K
11:15 11.96 11.97 11.95 11.95 21.3K
11:16 11.94 11.95 11.89 11.89 79.4K
11:17 11.89 11.89 11.84 11.84 84.1K
11:18 11.83 11.84 11.81 11.83 50.7K
11:19 11.84 11.89 11.84 11.87 39.9K
11:20 11.87 11.89 11.85 11.86 24.5K
11:21 11.86 11.87 11.85 11.85 14.7K
11:22 11.86 11.87 11.82 11.83 33.2K
11:23 11.83 11.86 11.82 11.86 24.4K
11:24 11.86 11.86 11.84 11.85 10.1K
11:25 11.85 11.85 11.82 11.82 18.0K
11:26 11.81 11.83 11.81 11.83 11.8K
11:27 11.83 11.83 11.82 11.82 16.6K
11:28 11.81 11.82 11.79 11.79 29.8K
11:29 11.78 11.78 11.75 11.77 31.1K
11:30 11.77 11.82 11.77 11.82 28.8K
11:31 11.82 11.82 11.78 11.79 20.7K
11:32 11.78 11.81 11.78 11.80 12.9K
11:33 11.82 11.88 11.82 11.88 22.4K
11:34 11.87 11.87 11.86 11.87 10.9K
11:35 11.86 11.86 11.83 11.84 16.6K
11:36 11.83 11.83 11.81 11.83 14.2K
11:37 11.81 11.81 11.79 11.80 14.9K
11:38 11.80 11.82 11.80 11.82 12.2K
11:39 11.82 11.82 11.79 11.79 15.9K
11:40 11.79 11.79 11.77 11.78 7.3K
11:41 11.78 11.78 11.73 11.73 40.8K
11:42 11.74 11.74 11.72 11.72 27.4K
11:43 11.72 11.74 11.71 11.74 26.2K
11:44 11.74 11.78 11.74 11.75 12.7K
11:45 11.77 11.79 11.76 11.78 10.9K
11:46 11.79 11.80 11.78 11.78 11.8K
11:47 11.77 11.77 11.77 11.77 9.8K
11:48 11.77 11.78 11.74 11.74 12.6K
11:49 11.74 11.78 11.74 11.78 14.0K
11:50 11.78 11.83 11.77 11.80 29.7K
11:51 11.81 11.81 11.79 11.79 19.9K
11:52 11.80 11.83 11.80 11.81 15.3K
11:53 11.82 11.86 11.82 11.86 14.8K
11:54 11.86 11.87 11.85 11.86 11.2K
11:55 11.87 11.87 11.85 11.86 24.6K
11:56 11.87 11.87 11.85 11.85 44.1K
11:57 11.86 11.86 11.85 11.86 32.6K
11:58 11.86 11.87 11.85 11.87 9.6K
11:59 11.87 11.90 11.86 11.90 27.0K
12:00 11.90 11.94 11.90 11.94 16.8K
12:01 11.93 11.95 11.91 11.93 57.5K
12:02 11.93 11.94 11.91 11.91 16.1K
12:03 11.92 11.92 11.90 11.91 34.1K
12:04 11.90 11.91 11.88 11.91 6.4K
12:05 11.91 11.91 11.90 11.90 6.9K
12:06 11.91 11.91 11.88 11.88 7.5K
12:07 11.87 11.87 11.84 11.84 21.8K
12:08 11.86 11.87 11.86 11.87 10.8K
12:09 11.88 11.90 11.87 11.90 8.5K
12:10 11.90 11.91 11.88 11.88 5.6K
12:11 11.90 11.91 11.88 11.88 6.1K
12:12 11.88 11.88 11.84 11.86 18.3K
12:13 11.86 11.87 11.86 11.87 3.2K
12:14 11.87 11.87 11.84 11.84 9.8K
12:15 11.85 11.86 11.84 11.86 3.0K
12:16 11.85 11.86 11.85 11.86 2.3K
12:17 11.86 11.86 11.85 11.85 6.9K
12:18 11.85 11.85 11.85 11.85 7.2K
12:19 11.85 11.85 11.83 11.84 5.5K
12:20 11.84 11.85 11.84 11.84 5.1K
12:21 11.83 11.84 11.83 11.84 7.0K
12:22 11.84 11.85 11.84 11.85 3.1K
12:23 11.84 11.85 11.84 11.84 5.5K
12:24 11.85 11.86 11.84 11.84 5.2K
12:25 11.84 11.84 11.82 11.83 10.1K
12:26 11.82 11.84 11.82 11.84 8.3K
12:27 11.86 11.86 11.82 11.82 5.6K
12:28 11.81 11.83 11.81 11.82 3.0K
12:29 11.82 11.82 11.81 11.82 13.3K
12:30 11.82 11.85 11.82 11.85 8.8K
12:31 11.85 11.85 11.85 11.85 6.7K
12:32 11.85 11.85 11.84 11.84 4.0K
12:33 11.84 11.84 11.82 11.82 10.4K
12:34 11.81 11.83 11.81 11.82 5.6K
12:35 11.83 11.84 11.82 11.84 6.0K
12:36 11.83 11.85 11.83 11.85 5.0K
12:37 11.84 11.84 11.82 11.82 11.5K
12:38 11.82 11.82 11.81 11.81 7.0K
12:39 11.81 11.81 11.80 11.80 3.0K
12:40 11.81 11.82 11.81 11.82 19.1K
12:41 11.82 11.84 11.82 11.84 11.2K
12:42 11.84 11.84 11.83 11.83 2.2K
12:43 11.84 11.84 11.83 11.84 7.1K
12:44 11.83 11.85 11.83 11.85 12.4K
12:45 11.84 11.86 11.84 11.86 26.8K
12:46 11.87 11.87 11.86 11.86 4.2K
12:47 11.87 11.88 11.87 11.88 8.9K
12:48 11.88 11.88 11.86 11.86 4.6K
12:49 11.86 11.86 11.85 11.86 4.5K
12:50 11.86 11.87 11.86 11.87 4.6K
12:51 11.87 11.87 11.86 11.86 5.2K
12:52 11.86 11.87 11.86 11.87 2.9K
12:53 11.86 11.86 11.85 11.86 8.6K
12:54 11.85 11.85 11.83 11.83 12.6K
12:55 11.83 11.84 11.83 11.83 10.3K
12:56 11.85 11.85 11.81 11.82 6.8K
12:57 11.82 11.83 11.81 11.82 10.1K
12:58 11.82 11.83 11.82 11.83 13.6K
12:59 11.83 11.83 11.82 11.83 5.2K
13:00 11.83 11.83 11.83 11.83 9.9K
13:01 11.83 11.85 11.83 11.85 16.6K
13:02 11.83 11.84 11.83 11.83 9.9K
13:03 11.84 11.84 11.83 11.84 15.7K
13:04 11.85 11.85 11.84 11.85 19.4K
13:05 11.86 11.87 11.86 11.87 8.5K
13:06 11.87 11.87 11.87 11.87 4.9K
13:07 11.89 11.89 11.87 11.87 13.3K
13:08 11.87 11.88 11.87 11.88 7.6K
13:09 11.89 11.89 11.86 11.88 9.9K
13:10 11.89 11.89 11.87 11.87 13.2K
13:11 11.88 11.88 11.87 11.88 4.5K
13:12 11.89 11.89 11.88 11.89 5.5K
13:13 11.89 11.90 11.88 11.89 10.3K
13:14 11.90 11.90 11.89 11.89 2.7K
13:15 11.89 11.89 11.89 11.89 4.5K
13:16 11.90 11.91 11.90 11.91 11.2K
13:17 11.90 11.90 11.90 11.90 6.2K
13:18 11.90 11.90 11.90 11.90 6.9K
13:19 11.89 11.91 11.89 11.90 23.1K
13:20 11.90 11.90 11.88 11.88 6.2K
13:21 11.87 11.89 11.87 11.89 11.8K
13:22 11.90 11.94 11.89 11.94 32.9K
13:23 11.91 11.91 11.90 11.90 12.8K
13:24 11.90 11.92 11.90 11.92 5.7K
13:25 11.92 11.93 11.92 11.92 3.8K
13:26 11.93 11.94 11.90 11.90 13.9K
13:27 11.92 11.93 11.92 11.92 7.2K
13:28 11.94 11.94 11.91 11.93 8.4K
13:29 11.93 11.93 11.91 11.92 13.0K
13:30 11.91 11.93 11.91 11.92 5.2K
13:31 11.92 11.94 11.92 11.92 17.6K
13:32 11.93 11.93 11.91 11.91 11.2K
13:33 11.91 11.91 11.88 11.88 18.9K
13:34 11.89 11.91 11.89 11.91 9.3K
13:35 11.91 11.91 11.89 11.90 8.2K
13:36 11.90 11.92 11.90 11.92 13.0K
13:37 11.93 11.94 11.92 11.93 24.4K
13:38 11.92 11.92 11.88 11.89 18.0K
13:39 11.89 11.89 11.89 11.89 6.7K
13:40 11.89 11.90 11.89 11.90 3.4K
13:41 11.90 11.90 11.88 11.89 4.1K
13:42 11.87 11.87 11.86 11.86 6.0K
13:43 11.86 11.93 11.85 11.93 25.9K
13:44 11.93 11.95 11.93 11.95 4.5K
13:45 11.95 11.96 11.94 11.94 5.3K
13:46 11.93 11.94 11.93 11.94 5.0K
13:47 11.94 11.95 11.94 11.94 4.9K
13:48 11.95 11.95 11.95 11.95 2.4K
13:49 11.94 11.94 11.93 11.93 4.7K
13:50 11.93 11.93 11.92 11.92 3.7K
13:51 11.92 11.96 11.92 11.96 11.7K
13:52 11.95 11.96 11.95 11.95 3.0K
13:53 11.95 11.95 11.94 11.94 5.1K
13:54 11.94 11.94 11.93 11.93 7.8K
13:55 11.94 11.95 11.94 11.95 12.4K
13:56 11.97 11.97 11.96 11.96 19.2K
13:57 11.96 11.98 11.95 11.97 14.3K
13:58 11.98 11.98 11.98 11.98 1.0K
13:59 11.98 11.98 11.97 11.98 3.9K
14:00 11.99 12.00 11.99 11.99 8.9K
14:01 11.98 12.03 11.98 12.03 13.7K
14:02 12.03 12.04 12.03 12.04 12.7K
14:03 12.04 12.05 12.04 12.05 15.3K
14:04 12.04 12.05 12.03 12.03 16.1K
14:05 12.03 12.03 11.99 11.99 7.9K
14:06 11.98 12.01 11.98 12.01 6.9K
14:07 12.00 12.00 12.00 12.00 4.7K
14:08 12.00 12.00 11.96 11.97 11.7K
14:09 11.98 11.98 11.97 11.97 7.3K
14:10 11.97 11.97 11.96 11.96 9.4K
14:11 11.95 11.96 11.95 11.96 10.0K
14:12 11.96 11.96 11.96 11.96 3.0K
14:13 11.97 11.99 11.97 11.99 2.2K
14:14 11.98 11.98 11.97 11.97 6.1K
14:15 11.97 11.97 11.97 11.97 2.7K
14:16 11.97 11.97 11.95 11.95 7.9K
14:17 11.96 11.96 11.95 11.95 3.5K
14:18 11.95 11.95 11.95 11.94 5.0K
14:19 11.95 11.95 11.93 11.93 8.3K
14:20 11.93 11.93 11.92 11.92 4.7K
14:21 11.92 11.92 11.91 11.91 9.9K
14:22 11.93 11.94 11.93 11.93 10.4K
14:23 11.93 11.93 11.92 11.92 2.5K
14:24 11.93 11.93 11.93 11.93 3.0K
14:25 11.95 11.95 11.93 11.94 5.9K
14:26 11.92 11.93 11.92 11.92 20.1K
14:27 11.92 11.92 11.92 11.92 2.1K
14:28 11.93 11.93 11.92 11.92 4.0K
14:29 11.93 11.95 11.93 11.94 6.5K
14:30 11.94 11.95 11.93 11.95 4.5K
14:31 11.95 11.96 11.95 11.96 7.7K
14:32 11.97 11.98 11.97 11.97 6.1K
14:33 11.97 11.97 11.96 11.96 6.9K
14:34 11.95 11.96 11.95 11.95 5.0K
14:35 11.95 11.95 11.94 11.95 6.6K
14:36 11.95 11.95 11.94 11.95 4.3K
14:37 11.96 11.96 11.95 11.96 9.6K
14:38 11.96 11.97 11.96 11.97 10.4K
14:39 11.97 11.97 11.96 11.96 8.6K
14:40 11.96 11.98 11.96 11.98 5.3K
14:41 11.98 11.98 11.97 11.97 2.6K
14:42 11.97 11.97 11.97 11.97 9.1K
14:43 11.97 11.97 11.97 11.97 1.2K
14:44 11.97 11.98 11.97 11.97 7.3K
14:45 11.96 11.97 11.96 11.97 8.4K
14:46 11.97 11.97 11.96 11.96 6.5K
14:47 11.95 11.95 11.95 11.95 16.1K
14:48 11.95 11.95 11.94 11.95 14.9K
14:49 11.94 11.95 11.94 11.95 3.2K
14:50 11.95 11.95 11.95 11.95 9.8K
14:51 11.94 11.94 11.93 11.94 4.2K
14:52 11.93 11.95 11.93 11.94 7.8K
14:53 11.94 11.94 11.94 11.94 1.9K
14:54 11.94 11.94 11.94 11.94 3.2K
14:55 11.94 11.94 11.94 11.94 1.8K
14:56 11.93 11.93 11.92 11.92 6.0K
14:57 11.93 11.94 11.93 11.94 12.0K
14:58 11.94 11.95 11.94 11.95 16.1K
14:59 11.96 11.96 11.94 11.95 31.0K
15:00 11.95 11.95 11.95 11.94 1.8K
15:01 11.94 11.96 11.94 11.96 6.2K
15:02 11.96 11.96 11.95 11.95 3.0K
15:03 11.95 11.95 11.95 11.95 3.4K
15:04 11.95 11.95 11.95 11.95 6.9K
15:05 11.96 11.98 11.96 11.96 13.7K
15:06 11.96 11.96 11.95 11.96 4.5K
15:07 11.96 11.97 11.96 11.97 17.2K
15:08 11.97 11.97 11.97 11.96 11.1K
15:09 11.95 11.95 11.94 11.95 11.3K
15:10 11.94 11.95 11.94 11.95 30.7K
15:11 11.95 11.95 11.92 11.92 15.7K
15:12 11.92 11.94 11.92 11.94 13.3K
15:13 11.93 11.94 11.92 11.92 6.4K
15:14 11.93 11.93 11.92 11.93 5.8K
15:15 11.93 11.93 11.93 11.93 1.3K
15:16 11.93 11.93 11.92 11.92 40.9K
15:17 11.92 11.92 11.90 11.91 67.5K
15:18 11.91 11.92 11.91 11.92 11.1K
15:19 11.92 11.95 11.92 11.94 17.1K
15:20 11.93 11.93 11.92 11.92 3.3K
15:21 11.94 11.94 11.92 11.92 7.2K
15:22 11.92 11.92 11.91 11.91 3.9K
15:23 11.91 11.91 11.90 11.90 3.8K
15:24 11.91 11.92 11.91 11.91 18.3K
15:25 11.91 11.92 11.89 11.91 50.0K
15:26 11.91 11.92 11.91 11.92 16.9K
15:27 11.91 11.92 11.90 11.91 42.2K
15:28 11.90 11.91 11.90 11.91 4.9K
15:29 11.91 11.91 11.91 11.91 3.3K
15:30 11.91 11.91 11.91 11.91 15.3K
15:31 11.91 11.91 11.88 11.88 67.7K
15:32 11.88 11.88 11.88 11.88 6.6K
15:33 11.88 11.89 11.86 11.87 62.3K
15:34 11.87 11.87 11.84 11.85 49.1K
15:35 11.85 11.85 11.81 11.81 23.7K
15:36 11.81 11.81 11.79 11.80 28.9K
15:37 11.81 11.82 11.81 11.81 12.5K
15:38 11.80 11.80 11.79 11.79 7.3K
15:39 11.78 11.78 11.76 11.77 26.9K
15:40 11.77 11.78 11.77 11.78 15.8K
15:41 11.77 11.78 11.76 11.76 20.0K
15:42 11.76 11.77 11.75 11.76 19.6K
15:43 11.76 11.77 11.76 11.76 30.7K
15:44 11.76 11.77 11.76 11.77 17.4K
15:45 11.78 11.78 11.77 11.77 15.7K
15:46 11.77 11.77 11.75 11.75 33.9K
15:47 11.75 11.75 11.75 11.75 15.3K
15:48 11.75 11.76 11.74 11.76 31.6K
15:49 11.75 11.77 11.75 11.76 20.7K
15:50 11.75 11.75 11.72 11.73 15.8K
15:51 11.73 11.73 11.70 11.72 43.1K
15:52 11.72 11.72 11.72 11.72 8.4K
15:53 11.72 11.73 11.72 11.73 40.9K
15:54 11.73 11.73 11.70 11.70 91.3K
15:55 11.70 11.75 11.70 11.73 75.2K
15:56 11.73 11.76 11.72 11.76 36.8K
15:57 11.76 11.77 11.75 11.76 30.9K
15:58 11.75 11.76 11.75 11.76 31.0K
15:59 11.76 11.77 11.76 11.75 618.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available