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 11.60 11.70 11.49 11.69 294.7K
09:31 11.66 11.66 11.53 11.53 17.2K
09:32 11.54 11.58 11.54 11.54 25.8K
09:33 11.52 11.59 11.51 11.55 20.8K
09:34 11.55 11.59 11.53 11.58 6.7K
09:35 11.59 11.65 11.59 11.61 26.3K
09:36 11.61 11.62 11.58 11.62 22.3K
09:37 11.61 11.61 11.55 11.57 44.7K
09:38 11.58 11.58 11.45 11.47 88.7K
09:39 11.49 11.53 11.49 11.51 19.9K
09:40 11.50 11.55 11.46 11.48 18.0K
09:41 11.48 11.49 11.42 11.42 23.2K
09:42 11.41 11.44 11.41 11.43 12.9K
09:43 11.42 11.44 11.41 11.41 11.5K
09:44 11.41 11.49 11.41 11.47 13.0K
09:45 11.46 11.49 11.43 11.44 23.2K
09:46 11.44 11.46 11.42 11.45 13.0K
09:47 11.45 11.49 11.43 11.48 27.5K
09:48 11.48 11.51 11.48 11.51 12.8K
09:49 11.52 11.53 11.51 11.51 6.1K
09:50 11.51 11.54 11.49 11.54 9.3K
09:51 11.54 11.54 11.53 11.53 9.0K
09:52 11.52 11.56 11.52 11.55 16.7K
09:53 11.55 11.58 11.55 11.57 21.3K
09:54 11.59 11.59 11.56 11.57 16.7K
09:55 11.57 11.58 11.56 11.56 19.1K
09:56 11.56 11.58 11.54 11.55 14.5K
09:57 11.55 11.56 11.55 11.56 16.6K
09:58 11.58 11.59 11.54 11.55 8.3K
09:59 11.54 11.56 11.54 11.56 17.0K
10:00 11.58 11.65 11.58 11.65 43.9K
10:01 11.65 11.67 11.65 11.67 68.7K
10:02 11.68 11.69 11.66 11.67 21.5K
10:03 11.68 11.75 11.68 11.73 36.3K
10:04 11.73 11.73 11.70 11.71 33.8K
10:05 11.71 11.74 11.71 11.74 37.0K
10:06 11.73 11.77 11.71 11.77 33.6K
10:07 11.77 11.77 11.74 11.76 15.4K
10:08 11.76 11.76 11.71 11.71 15.0K
10:09 11.72 11.73 11.71 11.71 11.8K
10:10 11.71 11.71 11.70 11.70 12.9K
10:11 11.70 11.70 11.63 11.63 10.7K
10:12 11.63 11.68 11.63 11.68 19.8K
10:13 11.70 11.72 11.69 11.71 18.0K
10:14 11.71 11.72 11.69 11.70 8.4K
10:15 11.70 11.70 11.66 11.68 12.6K
10:16 11.67 11.71 11.67 11.70 33.1K
10:17 11.68 11.69 11.67 11.68 9.5K
10:18 11.65 11.70 11.64 11.69 70.2K
10:19 11.69 11.73 11.69 11.73 20.6K
10:20 11.72 11.75 11.72 11.73 38.2K
10:21 11.72 11.72 11.70 11.72 18.0K
10:22 11.70 11.73 11.70 11.72 14.4K
10:23 11.72 11.73 11.72 11.73 9.8K
10:24 11.72 11.74 11.71 11.73 14.8K
10:25 11.73 11.74 11.71 11.73 20.4K
10:26 11.73 11.74 11.65 11.65 54.6K
10:27 11.64 11.70 11.63 11.69 22.4K
10:28 11.69 11.73 11.69 11.70 15.6K
10:29 11.69 11.69 11.66 11.67 5.8K
10:30 11.68 11.69 11.66 11.69 14.2K
10:31 11.68 11.71 11.68 11.70 9.5K
10:32 11.70 11.70 11.69 11.69 8.7K
10:33 11.68 11.68 11.65 11.65 5.7K
10:34 11.65 11.66 11.63 11.65 25.2K
10:35 11.65 11.67 11.65 11.67 5.1K
10:36 11.66 11.72 11.66 11.69 9.3K
10:37 11.69 11.69 11.67 11.69 19.0K
10:38 11.69 11.74 11.69 11.74 27.1K
10:39 11.73 11.74 11.70 11.74 25.0K
10:40 11.74 11.74 11.70 11.72 20.4K
10:41 11.72 11.72 11.70 11.70 7.8K
10:42 11.71 11.71 11.65 11.65 14.6K
10:43 11.66 11.70 11.66 11.70 3.7K
10:44 11.71 11.72 11.71 11.72 3.5K
10:45 11.71 11.71 11.68 11.68 6.9K
10:46 11.68 11.70 11.67 11.70 5.2K
10:47 11.71 11.71 11.67 11.69 7.2K
10:48 11.69 11.70 11.68 11.70 29.6K
10:49 11.69 11.70 11.68 11.68 4.7K
10:50 11.67 11.68 11.63 11.63 11.1K
10:51 11.61 11.62 11.61 11.62 14.8K
10:52 11.61 11.61 11.59 11.60 12.9K
10:53 11.60 11.60 11.58 11.58 21.4K
10:54 11.58 11.58 11.56 11.56 12.7K
10:55 11.56 11.57 11.54 11.57 53.4K
10:56 11.57 11.57 11.55 11.57 13.1K
10:57 11.57 11.59 11.57 11.57 6.1K
10:58 11.57 11.57 11.55 11.55 8.0K
10:59 11.55 11.55 11.53 11.54 12.7K
11:00 11.55 11.59 11.55 11.59 9.1K
11:01 11.57 11.60 11.57 11.60 11.0K
11:02 11.61 11.61 11.58 11.60 12.2K
11:03 11.60 11.60 11.59 11.60 8.0K
11:04 11.60 11.61 11.60 11.60 6.1K
11:05 11.60 11.61 11.59 11.59 12.9K
11:06 11.61 11.61 11.55 11.55 12.1K
11:07 11.54 11.58 11.53 11.56 28.9K
11:08 11.56 11.56 11.55 11.55 13.1K
11:09 11.55 11.55 11.52 11.52 7.5K
11:10 11.51 11.51 11.49 11.49 33.2K
11:11 11.48 11.49 11.47 11.49 18.9K
11:12 11.50 11.53 11.50 11.51 14.7K
11:13 11.51 11.51 11.50 11.50 12.6K
11:14 11.50 11.52 11.50 11.52 8.8K
11:15 11.52 11.52 11.47 11.48 10.9K
11:16 11.48 11.48 11.45 11.47 12.3K
11:17 11.46 11.47 11.45 11.45 8.0K
11:18 11.45 11.50 11.45 11.50 11.7K
11:19 11.50 11.50 11.49 11.49 6.4K
11:20 11.50 11.52 11.50 11.52 7.0K
11:21 11.52 11.52 11.48 11.48 8.1K
11:22 11.48 11.48 11.47 11.47 5.8K
11:23 11.49 11.49 11.46 11.46 8.9K
11:24 11.46 11.48 11.46 11.48 4.7K
11:25 11.49 11.49 11.48 11.48 3.5K
11:26 11.47 11.50 11.47 11.50 7.9K
11:27 11.50 11.50 11.50 11.50 2.4K
11:28 11.52 11.52 11.51 11.52 13.2K
11:29 11.53 11.53 11.51 11.51 3.7K
11:30 11.50 11.50 11.49 11.50 3.8K
11:31 11.49 11.49 11.48 11.49 8.3K
11:32 11.50 11.52 11.50 11.52 3.9K
11:33 11.53 11.53 11.49 11.50 14.7K
11:34 11.50 11.50 11.48 11.49 9.1K
11:35 11.49 11.51 11.49 11.51 3.7K
11:36 11.51 11.51 11.48 11.48 8.4K
11:37 11.47 11.50 11.47 11.50 14.4K
11:38 11.50 11.50 11.49 11.49 2.1K
11:39 11.50 11.52 11.50 11.52 7.1K
11:40 11.52 11.52 11.51 11.52 9.0K
11:41 11.52 11.54 11.52 11.54 7.2K
11:42 11.54 11.54 11.53 11.54 3.9K
11:43 11.54 11.57 11.54 11.57 9.6K
11:44 11.57 11.59 11.57 11.59 10.7K
11:45 11.59 11.59 11.58 11.58 6.7K
11:46 11.59 11.60 11.59 11.60 6.4K
11:47 11.60 11.60 11.58 11.57 11.7K
11:48 11.57 11.58 11.57 11.58 3.5K
11:49 11.59 11.59 11.58 11.58 5.0K
11:50 11.58 11.58 11.58 11.58 4.3K
11:51 11.58 11.59 11.58 11.59 9.6K
11:52 11.59 11.59 11.57 11.58 3.5K
11:53 11.58 11.58 11.57 11.57 3.8K
11:54 11.58 11.58 11.56 11.56 5.7K
11:55 11.57 11.57 11.54 11.55 9.6K
11:56 11.54 11.54 11.53 11.54 4.5K
11:57 11.54 11.54 11.53 11.53 7.8K
11:58 11.54 11.54 11.54 11.54 10.5K
11:59 11.53 11.53 11.52 11.52 4.4K
12:00 11.52 11.54 11.52 11.54 5.2K
12:01 11.53 11.53 11.52 11.53 3.2K
12:02 11.52 11.54 11.52 11.54 4.7K
12:03 11.54 11.55 11.54 11.54 9.1K
12:04 11.55 11.55 11.52 11.52 14.4K
12:05 11.51 11.52 11.51 11.52 5.2K
12:06 11.52 11.54 11.52 11.54 5.4K
12:07 11.55 11.55 11.55 11.55 7.7K
12:08 11.55 11.56 11.54 11.56 5.1K
12:09 11.56 11.56 11.56 11.56 12.5K
12:10 11.57 11.57 11.56 11.56 8.2K
12:11 11.55 11.57 11.55 11.56 6.4K
12:12 11.57 11.57 11.56 11.56 2.4K
12:13 11.56 11.57 11.56 11.57 3.5K
12:14 11.55 11.56 11.55 11.56 4.5K
12:15 11.57 11.57 11.57 11.57 5.8K
12:16 11.57 11.59 11.57 11.58 8.4K
12:17 11.58 11.59 11.58 11.59 5.5K
12:18 11.58 11.59 11.58 11.59 5.4K
12:19 11.59 11.59 11.57 11.59 13.6K
12:20 11.59 11.60 11.59 11.59 7.5K
12:21 11.61 11.62 11.61 11.62 14.7K
12:22 11.63 11.64 11.63 11.64 5.8K
12:23 11.61 11.62 11.60 11.62 24.3K
12:24 11.62 11.63 11.62 11.63 3.9K
12:25 11.62 11.63 11.62 11.63 4.8K
12:26 11.63 11.64 11.63 11.63 6.5K
12:27 11.63 11.63 11.63 11.63 1.7K
12:28 11.63 11.63 11.63 11.63 2.4K
12:29 11.64 11.64 11.61 11.61 7.3K
12:30 11.61 11.61 11.61 11.61 2.7K
12:31 11.62 11.64 11.61 11.64 9.9K
12:32 11.63 11.63 11.63 11.63 4.1K
12:33 11.64 11.65 11.64 11.65 13.2K
12:34 11.65 11.65 11.64 11.64 22.8K
12:35 11.64 11.64 11.63 11.63 3.2K
12:36 11.64 11.64 11.63 11.64 9.7K
12:37 11.64 11.64 11.63 11.63 1.8K
12:38 11.63 11.63 11.62 11.62 1.7K
12:39 11.64 11.66 11.64 11.66 9.4K
12:40 11.65 11.65 11.65 11.64 2.0K
12:41 11.64 11.64 11.64 11.64 0.5K
12:42 11.64 11.65 11.64 11.64 3.0K
12:43 11.63 11.63 11.63 11.63 4.1K
12:44 11.63 11.67 11.63 11.63 12.4K
12:45 11.64 11.64 11.63 11.63 5.1K
12:46 11.64 11.64 11.58 11.59 22.5K
12:47 11.58 11.58 11.58 11.58 3.9K
12:48 11.57 11.57 11.57 11.58 1.8K
12:49 11.58 11.60 11.57 11.60 3.9K
12:50 11.60 11.60 11.59 11.59 2.8K
12:51 11.59 11.59 11.59 11.59 3.4K
12:52 11.59 11.61 11.59 11.61 2.5K
12:53 11.61 11.62 11.61 11.62 2.7K
12:54 11.63 11.66 11.62 11.66 6.4K
12:55 11.66 11.66 11.65 11.65 5.6K
12:56 11.66 11.67 11.66 11.66 4.0K
12:57 11.65 11.65 11.63 11.63 5.0K
12:58 11.63 11.64 11.63 11.63 1.7K
12:59 11.63 11.64 11.63 11.64 3.5K
13:00 11.65 11.66 11.63 11.63 5.8K
13:01 11.63 11.64 11.63 11.64 1.1K
13:02 11.63 11.63 11.62 11.62 3.6K
13:03 11.62 11.62 11.62 11.62 9.7K
13:04 11.62 11.64 11.62 11.63 3.2K
13:05 11.63 11.63 11.63 11.63 2.9K
13:06 11.65 11.66 11.65 11.66 3.9K
13:07 11.66 11.67 11.65 11.65 3.6K
13:08 11.66 11.66 11.65 11.65 2.2K
13:09 11.66 11.66 11.66 11.66 1.1K
13:10 11.65 11.66 11.65 11.66 3.6K
13:11 11.65 11.65 11.65 11.65 2.1K
13:12 11.65 11.65 11.65 11.65 2.1K
13:13 11.64 11.64 11.64 11.64 5.1K
13:14 11.64 11.64 11.63 11.63 6.0K
13:15 11.63 11.63 11.63 11.63 0.5K
13:16 11.63 11.63 11.63 11.63 2.4K
13:17 11.62 11.63 11.62 11.63 4.3K
13:18 11.63 11.63 11.62 11.62 13.4K
13:19 11.62 11.62 11.62 11.62 1.4K
13:20 11.62 11.65 11.62 11.65 4.4K
13:21 11.65 11.65 11.62 11.63 10.3K
13:22 11.63 11.64 11.62 11.64 6.9K
13:23 11.63 11.63 11.62 11.62 2.1K
13:24 11.59 11.60 11.59 11.59 7.5K
13:25 11.59 11.59 11.55 11.56 14.3K
13:26 11.54 11.56 11.53 11.54 47.0K
13:27 11.54 11.54 11.52 11.53 10.8K
13:28 11.53 11.53 11.51 11.51 12.2K
13:29 11.50 11.51 11.49 11.51 16.6K
13:30 11.52 11.53 11.50 11.50 5.1K
13:31 11.50 11.52 11.50 11.51 6.6K
13:32 11.51 11.51 11.48 11.48 6.4K
13:33 11.48 11.50 11.48 11.50 2.7K
13:34 11.51 11.52 11.51 11.52 2.8K
13:35 11.53 11.54 11.53 11.54 2.6K
13:36 11.54 11.56 11.54 11.56 9.7K
13:37 11.56 11.58 11.56 11.58 7.2K
13:38 11.57 11.57 11.56 11.56 7.9K
13:39 11.56 11.56 11.56 11.56 1.2K
13:40 11.56 11.57 11.56 11.57 1.3K
13:41 11.57 11.58 11.57 11.58 3.4K
13:42 11.58 11.60 11.58 11.58 10.0K
13:43 11.57 11.57 11.57 11.57 3.3K
13:44 11.56 11.57 11.56 11.56 2.2K
13:45 11.57 11.58 11.57 11.57 5.4K
13:46 11.57 11.58 11.55 11.56 7.7K
13:47 11.57 11.57 11.54 11.54 4.1K
13:48 11.53 11.53 11.51 11.51 8.1K
13:49 11.49 11.51 11.49 11.50 17.2K
13:50 11.50 11.50 11.43 11.43 18.3K
13:51 11.43 11.45 11.41 11.42 21.5K
13:52 11.42 11.42 11.37 11.37 19.0K
13:53 11.38 11.39 11.36 11.36 3.9K
13:54 11.34 11.37 11.34 11.36 11.8K
13:55 11.36 11.38 11.35 11.35 13.9K
13:56 11.35 11.36 11.33 11.33 8.5K
13:57 11.33 11.34 11.31 11.32 17.2K
13:58 11.30 11.30 11.29 11.30 15.0K
13:59 11.30 11.32 11.30 11.32 13.6K
14:00 11.31 11.36 11.31 11.35 6.4K
14:01 11.35 11.38 11.35 11.38 4.8K
14:02 11.37 11.37 11.35 11.35 5.9K
14:03 11.34 11.37 11.34 11.36 8.7K
14:04 11.35 11.36 11.35 11.35 9.2K
14:05 11.36 11.37 11.36 11.37 12.2K
14:06 11.35 11.37 11.34 11.34 8.8K
14:07 11.33 11.33 11.31 11.32 3.5K
14:08 11.33 11.36 11.33 11.36 4.5K
14:09 11.36 11.36 11.34 11.34 2.8K
14:10 11.35 11.35 11.30 11.31 17.6K
14:11 11.30 11.33 11.30 11.33 33.0K
14:12 11.32 11.33 11.31 11.33 9.3K
14:13 11.34 11.34 11.29 11.29 12.1K
14:14 11.28 11.28 11.25 11.25 24.9K
14:15 11.24 11.25 11.23 11.25 9.2K
14:16 11.25 11.25 11.21 11.22 21.4K
14:17 11.23 11.26 11.23 11.25 12.4K
14:18 11.24 11.24 11.22 11.22 10.2K
14:19 11.23 11.28 11.23 11.27 13.5K
14:20 11.28 11.30 11.27 11.30 7.1K
14:21 11.30 11.33 11.30 11.33 6.5K
14:22 11.32 11.33 11.32 11.32 3.5K
14:23 11.32 11.33 11.29 11.30 9.0K
14:24 11.30 11.31 11.30 11.31 7.3K
14:25 11.30 11.32 11.29 11.31 16.9K
14:26 11.31 11.32 11.31 11.32 3.2K
14:27 11.32 11.34 11.32 11.34 3.7K
14:28 11.33 11.33 11.29 11.30 11.6K
14:29 11.31 11.31 11.29 11.31 10.7K
14:30 11.31 11.34 11.31 11.31 7.6K
14:31 11.32 11.36 11.32 11.36 10.9K
14:32 11.36 11.36 11.34 11.34 9.2K
14:33 11.34 11.37 11.34 11.35 24.9K
14:34 11.36 11.38 11.36 11.37 7.5K
14:35 11.36 11.37 11.36 11.37 4.7K
14:36 11.37 11.39 11.37 11.38 5.6K
14:37 11.38 11.39 11.38 11.39 2.9K
14:38 11.38 11.39 11.38 11.39 2.8K
14:39 11.39 11.39 11.38 11.37 4.7K
14:40 11.38 11.41 11.38 11.41 5.8K
14:41 11.42 11.42 11.40 11.40 14.6K
14:42 11.41 11.41 11.40 11.40 5.3K
14:43 11.41 11.41 11.40 11.40 7.2K
14:44 11.39 11.42 11.39 11.42 4.5K
14:45 11.42 11.43 11.41 11.43 4.9K
14:46 11.44 11.45 11.44 11.45 3.0K
14:47 11.46 11.46 11.44 11.44 5.2K
14:48 11.44 11.47 11.44 11.47 21.6K
14:49 11.48 11.48 11.46 11.46 5.6K
14:50 11.47 11.47 11.44 11.44 20.6K
14:51 11.43 11.44 11.42 11.43 8.1K
14:52 11.43 11.43 11.43 11.43 3.2K
14:53 11.42 11.42 11.41 11.41 2.2K
14:54 11.40 11.40 11.40 11.40 3.7K
14:55 11.39 11.40 11.39 11.40 8.9K
14:56 11.41 11.41 11.39 11.39 2.8K
14:57 11.40 11.40 11.38 11.38 4.3K
14:58 11.37 11.38 11.37 11.38 3.8K
14:59 11.38 11.38 11.37 11.37 7.0K
15:00 11.38 11.43 11.38 11.43 6.3K
15:01 11.43 11.44 11.42 11.42 5.3K
15:02 11.43 11.43 11.42 11.43 3.6K
15:03 11.43 11.44 11.42 11.42 4.8K
15:04 11.42 11.44 11.42 11.44 5.2K
15:05 11.44 11.46 11.44 11.45 5.8K
15:06 11.46 11.46 11.44 11.46 19.9K
15:07 11.46 11.46 11.44 11.44 4.7K
15:08 11.44 11.44 11.43 11.43 9.9K
15:09 11.43 11.43 11.42 11.42 2.2K
15:10 11.43 11.44 11.43 11.43 6.5K
15:11 11.42 11.42 11.40 11.41 6.6K
15:12 11.41 11.41 11.36 11.37 17.0K
15:13 11.37 11.38 11.36 11.38 3.7K
15:14 11.38 11.39 11.36 11.39 156.6K
15:15 11.39 11.39 11.39 11.39 5.6K
15:16 11.40 11.42 11.37 11.37 33.5K
15:17 11.39 11.41 11.39 11.40 11.3K
15:18 11.40 11.43 11.40 11.43 7.7K
15:19 11.44 11.44 11.43 11.44 4.9K
15:20 11.43 11.44 11.43 11.44 6.2K
15:21 11.43 11.43 11.37 11.37 6.3K
15:22 11.38 11.39 11.38 11.38 4.6K
15:23 11.38 11.38 11.37 11.37 4.2K
15:24 11.37 11.38 11.37 11.37 4.8K
15:25 11.39 11.39 11.38 11.38 8.0K
15:26 11.38 11.39 11.36 11.36 7.9K
15:27 11.36 11.38 11.36 11.38 7.5K
15:28 11.38 11.38 11.36 11.38 6.0K
15:29 11.36 11.38 11.36 11.37 5.8K
15:30 11.39 11.39 11.34 11.36 18.3K
15:31 11.35 11.36 11.34 11.34 6.4K
15:32 11.33 11.34 11.32 11.33 10.1K
15:33 11.32 11.33 11.31 11.31 22.5K
15:34 11.32 11.32 11.30 11.30 7.8K
15:35 11.30 11.31 11.29 11.29 12.6K
15:36 11.29 11.30 11.29 11.29 6.5K
15:37 11.29 11.31 11.29 11.30 8.2K
15:38 11.30 11.30 11.28 11.28 22.2K
15:39 11.29 11.29 11.26 11.27 20.9K
15:40 11.28 11.28 11.26 11.27 13.9K
15:41 11.27 11.27 11.26 11.26 6.0K
15:42 11.27 11.28 11.27 11.28 16.1K
15:43 11.28 11.28 11.26 11.27 9.8K
15:44 11.27 11.28 11.26 11.28 8.7K
15:45 11.28 11.29 11.27 11.28 10.2K
15:46 11.27 11.29 11.27 11.28 8.9K
15:47 11.27 11.28 11.26 11.27 20.6K
15:48 11.27 11.27 11.24 11.25 10.1K
15:49 11.25 11.26 11.24 11.24 14.0K
15:50 11.24 11.26 11.22 11.22 44.1K
15:51 11.22 11.22 11.19 11.19 77.8K
15:52 11.17 11.17 11.15 11.16 40.3K
15:53 11.15 11.17 11.15 11.17 22.0K
15:54 11.17 11.18 11.14 11.14 45.4K
15:55 11.14 11.14 11.11 11.12 43.0K
15:56 11.14 11.16 11.14 11.16 50.1K
15:57 11.16 11.19 11.16 11.19 43.7K
15:58 11.18 11.19 11.18 11.18 50.1K
15:59 11.19 11.19 11.16 11.16 859.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available