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 10.80 10.84 10.75 10.84 301.6K
09:31 10.81 10.81 10.62 10.70 93.1K
09:32 10.75 10.78 10.67 10.69 18.2K
09:33 10.74 10.78 10.73 10.73 11.9K
09:34 10.71 10.79 10.71 10.79 7.0K
09:35 10.78 10.85 10.78 10.82 21.6K
09:36 10.82 10.84 10.82 10.84 6.9K
09:37 10.83 10.86 10.83 10.86 11.7K
09:38 10.87 10.89 10.86 10.87 44.9K
09:39 10.88 10.90 10.87 10.89 22.1K
09:40 10.90 10.90 10.86 10.87 66.8K
09:41 10.85 10.86 10.82 10.84 37.5K
09:42 10.85 10.86 10.84 10.86 13.6K
09:43 10.87 10.88 10.85 10.85 16.6K
09:44 10.85 10.88 10.85 10.86 2.6K
09:45 10.86 10.88 10.86 10.88 5.7K
09:46 10.87 10.97 10.87 10.97 19.2K
09:47 10.98 10.98 10.93 10.93 18.7K
09:48 10.93 10.93 10.91 10.91 9.2K
09:49 10.91 10.94 10.90 10.94 30.6K
09:50 10.93 10.94 10.91 10.93 7.0K
09:51 10.91 10.92 10.90 10.92 9.8K
09:52 10.93 10.94 10.90 10.94 28.4K
09:53 10.95 10.95 10.91 10.91 18.8K
09:54 10.91 10.92 10.91 10.92 17.3K
09:55 10.92 10.92 10.90 10.91 8.8K
09:56 10.90 10.91 10.88 10.90 7.7K
09:57 10.92 10.92 10.89 10.92 9.1K
09:58 10.90 10.91 10.89 10.91 3.0K
09:59 10.90 10.91 10.89 10.91 8.1K
10:00 10.92 10.94 10.90 10.94 41.1K
10:01 10.95 10.97 10.95 10.97 13.8K
10:02 10.97 10.97 10.94 10.96 9.6K
10:03 10.95 10.96 10.95 10.96 8.8K
10:04 10.95 11.00 10.95 11.00 21.2K
10:05 11.00 11.00 10.92 10.92 24.8K
10:06 10.92 10.97 10.92 10.96 16.2K
10:07 10.99 10.99 10.96 10.96 12.2K
10:08 10.97 10.99 10.95 10.96 20.7K
10:09 10.97 10.97 10.92 10.93 17.7K
10:10 10.92 10.93 10.90 10.92 21.8K
10:11 10.92 10.93 10.90 10.90 24.3K
10:12 10.91 10.91 10.91 10.91 2.2K
10:13 10.91 10.93 10.91 10.92 15.6K
10:14 10.91 10.94 10.90 10.94 9.8K
10:15 10.95 10.96 10.95 10.96 4.0K
10:16 10.96 10.96 10.91 10.91 8.3K
10:17 10.91 10.93 10.89 10.93 8.5K
10:18 10.92 10.94 10.92 10.93 5.8K
10:19 10.94 10.94 10.92 10.92 7.7K
10:20 10.91 10.92 10.90 10.92 4.6K
10:21 10.91 10.91 10.90 10.91 11.8K
10:22 10.90 10.91 10.89 10.90 3.7K
10:23 10.89 10.92 10.89 10.90 10.1K
10:24 10.90 10.92 10.90 10.92 9.6K
10:25 10.92 10.93 10.91 10.91 8.0K
10:26 10.91 10.91 10.90 10.91 5.2K
10:27 10.91 10.91 10.90 10.91 5.1K
10:28 10.90 10.90 10.88 10.88 12.5K
10:29 10.88 10.88 10.85 10.87 18.0K
10:30 10.86 10.86 10.86 10.86 4.8K
10:31 10.83 10.88 10.83 10.87 20.4K
10:32 10.87 10.90 10.87 10.90 5.3K
10:33 10.90 10.90 10.89 10.89 2.4K
10:34 10.89 10.89 10.89 10.89 2.1K
10:35 10.89 10.89 10.86 10.86 9.5K
10:36 10.86 10.86 10.83 10.84 9.0K
10:37 10.84 10.85 10.83 10.84 4.8K
10:38 10.84 10.88 10.84 10.88 7.7K
10:39 10.88 10.88 10.87 10.87 2.6K
10:40 10.87 10.89 10.87 10.87 8.8K
10:41 10.87 10.87 10.86 10.86 4.1K
10:42 10.87 10.87 10.86 10.86 4.9K
10:43 10.85 10.85 10.84 10.84 14.8K
10:44 10.83 10.84 10.82 10.83 4.2K
10:45 10.83 10.83 10.81 10.81 24.6K
10:46 10.81 10.83 10.81 10.82 13.9K
10:47 10.82 10.82 10.79 10.80 11.3K
10:48 10.80 10.82 10.80 10.81 7.1K
10:49 10.81 10.83 10.81 10.82 7.9K
10:50 10.81 10.82 10.76 10.76 22.3K
10:51 10.77 10.79 10.77 10.78 8.5K
10:52 10.78 10.78 10.75 10.75 14.3K
10:53 10.75 10.76 10.75 10.76 5.8K
10:54 10.77 10.77 10.76 10.76 5.3K
10:55 10.75 10.75 10.73 10.75 8.1K
10:56 10.73 10.75 10.73 10.75 6.6K
10:57 10.76 10.81 10.76 10.80 11.7K
10:58 10.81 10.81 10.79 10.79 7.7K
10:59 10.80 10.80 10.79 10.79 4.4K
11:00 10.78 10.79 10.77 10.77 9.8K
11:01 10.76 10.77 10.75 10.75 9.5K
11:02 10.75 10.76 10.75 10.76 6.2K
11:03 10.76 10.76 10.76 10.76 2.2K
11:04 10.75 10.75 10.74 10.75 6.5K
11:05 10.74 10.74 10.73 10.74 10.2K
11:06 10.75 10.77 10.75 10.77 9.9K
11:07 10.77 10.77 10.76 10.77 6.9K
11:08 10.77 10.79 10.77 10.78 4.1K
11:09 10.79 10.81 10.78 10.81 5.3K
11:10 10.80 10.80 10.79 10.80 6.5K
11:11 10.80 10.81 10.80 10.80 3.1K
11:12 10.82 10.82 10.82 10.82 12.1K
11:13 10.83 10.83 10.82 10.83 7.2K
11:14 10.83 10.87 10.83 10.87 22.5K
11:15 10.87 10.88 10.84 10.84 38.6K
11:16 10.84 10.84 10.82 10.83 10.3K
11:17 10.83 10.85 10.82 10.85 6.5K
11:18 10.85 10.86 10.85 10.86 3.5K
11:19 10.85 10.85 10.84 10.85 13.1K
11:20 10.84 10.85 10.84 10.85 5.4K
11:21 10.84 10.86 10.84 10.86 4.8K
11:22 10.85 10.86 10.84 10.85 18.6K
11:23 10.84 10.86 10.84 10.86 2.6K
11:24 10.85 10.87 10.85 10.86 7.2K
11:25 10.87 10.88 10.87 10.88 6.7K
11:26 10.87 10.87 10.86 10.86 2.8K
11:27 10.87 10.87 10.86 10.86 3.9K
11:28 10.84 10.85 10.84 10.85 5.5K
11:29 10.86 10.86 10.86 10.85 7.3K
11:30 10.85 10.89 10.84 10.89 11.5K
11:31 10.89 10.89 10.87 10.87 4.6K
11:32 10.88 10.88 10.86 10.86 4.6K
11:33 10.86 10.87 10.85 10.85 11.9K
11:34 10.85 10.85 10.85 10.84 12.3K
11:35 10.84 10.86 10.83 10.86 3.7K
11:36 10.86 10.89 10.86 10.89 8.0K
11:37 10.90 10.91 10.90 10.90 10.9K
11:38 10.90 10.90 10.86 10.86 10.2K
11:39 10.85 10.86 10.85 10.85 13.1K
11:40 10.87 10.88 10.87 10.87 9.7K
11:41 10.87 10.87 10.86 10.87 4.6K
11:42 10.86 10.86 10.84 10.85 11.7K
11:43 10.85 10.86 10.85 10.85 3.6K
11:44 10.86 10.86 10.84 10.84 3.0K
11:45 10.84 10.86 10.84 10.86 4.3K
11:46 10.86 10.86 10.83 10.84 2.5K
11:47 10.85 10.86 10.85 10.86 13.5K
11:48 10.85 10.87 10.85 10.87 2.1K
11:49 10.86 10.86 10.85 10.86 7.3K
11:50 10.86 10.87 10.86 10.87 3.2K
11:51 10.87 10.89 10.87 10.88 7.6K
11:52 10.89 10.90 10.88 10.88 3.2K
11:53 10.89 10.89 10.88 10.89 5.7K
11:54 10.89 10.91 10.89 10.91 2.7K
11:55 10.91 10.91 10.90 10.90 3.8K
11:56 10.90 10.90 10.90 10.90 1.1K
11:57 10.91 10.93 10.91 10.93 10.8K
11:58 10.93 10.94 10.93 10.94 3.6K
11:59 10.94 10.94 10.94 10.94 2.3K
12:00 10.93 10.95 10.93 10.95 18.7K
12:01 10.97 10.97 10.95 10.96 8.4K
12:02 10.97 10.97 10.97 10.96 6.1K
12:03 10.97 10.97 10.95 10.96 9.0K
12:04 10.96 10.96 10.95 10.95 7.8K
12:05 10.96 10.96 10.95 10.96 5.4K
12:06 10.97 10.97 10.96 10.96 1.5K
12:07 10.97 10.97 10.96 10.96 3.8K
12:08 10.97 10.99 10.97 10.99 9.7K
12:09 10.99 11.00 10.99 11.00 26.2K
12:10 11.00 11.00 10.99 10.99 12.2K
12:11 10.99 11.01 10.98 11.00 27.8K
12:12 10.99 11.00 10.98 10.99 9.6K
12:13 11.00 11.00 10.99 10.99 3.9K
12:14 10.98 10.98 10.97 10.97 7.8K
12:15 10.97 10.97 10.95 10.96 2.6K
12:16 10.96 10.97 10.96 10.96 4.3K
12:17 10.96 10.97 10.96 10.97 5.0K
12:18 10.99 10.99 10.99 10.99 10.1K
12:19 10.98 10.99 10.98 10.99 9.1K
12:20 10.98 11.01 10.98 11.01 5.7K
12:21 11.00 11.04 11.00 11.04 32.4K
12:22 11.04 11.04 11.02 11.03 7.2K
12:23 11.02 11.02 11.02 11.02 4.4K
12:24 11.02 11.02 11.01 11.02 3.6K
12:25 11.02 11.02 11.01 11.01 2.4K
12:26 11.02 11.02 11.01 11.01 3.3K
12:27 11.02 11.04 11.02 11.04 5.7K
12:28 11.03 11.05 11.03 11.05 5.5K
12:29 11.05 11.05 11.04 11.05 5.8K
12:30 11.05 11.07 11.04 11.07 8.3K
12:31 11.07 11.07 11.05 11.05 8.9K
12:32 11.04 11.04 11.02 11.03 15.7K
12:33 11.03 11.04 11.03 11.04 5.2K
12:34 11.03 11.05 11.03 11.04 2.7K
12:35 11.05 11.05 11.04 11.05 3.9K
12:36 11.08 11.08 11.05 11.05 13.3K
12:37 11.04 11.05 11.02 11.02 6.1K
12:38 11.02 11.03 11.01 11.03 3.2K
12:39 11.02 11.04 11.02 11.04 5.0K
12:40 11.04 11.04 11.04 11.03 4.5K
12:41 11.04 11.06 11.04 11.06 14.3K
12:42 11.06 11.08 11.05 11.05 13.2K
12:43 11.04 11.04 11.01 11.02 4.9K
12:44 11.02 11.03 11.02 11.02 3.6K
12:45 11.03 11.03 11.02 11.02 0.9K
12:46 11.04 11.04 11.00 11.01 147.2K
12:47 11.01 11.05 11.01 11.05 17.5K
12:48 11.05 11.05 11.03 11.04 6.9K
12:49 11.04 11.04 11.04 11.04 3.2K
12:50 11.04 11.05 11.03 11.05 10.2K
12:51 11.05 11.05 11.04 11.04 1.1K
12:52 11.05 11.06 11.05 11.06 10.9K
12:53 11.06 11.06 11.06 11.06 3.5K
12:54 11.05 11.07 11.05 11.07 7.6K
12:55 11.07 11.08 11.06 11.06 6.7K
12:56 11.07 11.07 11.04 11.04 8.2K
12:57 11.04 11.04 11.04 11.04 3.6K
12:58 11.03 11.03 11.02 11.03 4.4K
12:59 11.03 11.03 11.03 11.03 1.1K
13:00 11.03 11.03 11.02 11.03 10.7K
13:01 11.03 11.04 11.03 11.03 3.8K
13:02 11.03 11.03 11.01 11.01 12.5K
13:03 11.02 11.04 11.02 11.03 11.2K
13:04 11.04 11.04 11.03 11.04 4.9K
13:05 11.03 11.04 11.03 11.04 5.6K
13:06 11.04 11.05 11.03 11.05 10.3K
13:07 11.04 11.07 11.04 11.06 13.4K
13:08 11.06 11.07 11.06 11.07 17.1K
13:09 11.07 11.07 11.05 11.06 10.4K
13:10 11.07 11.07 11.07 11.07 4.2K
13:11 11.07 11.07 11.07 11.07 0.9K
13:12 11.07 11.07 11.05 11.06 4.2K
13:13 11.06 11.07 11.06 11.07 2.6K
13:14 11.07 11.10 11.07 11.10 4.5K
13:15 11.12 11.12 11.09 11.09 16.1K
13:16 11.09 11.09 11.09 11.09 2.1K
13:17 11.09 11.09 11.08 11.08 9.9K
13:18 11.09 11.09 11.07 11.07 10.4K
13:19 11.07 11.08 11.07 11.08 2.4K
13:20 11.07 11.07 11.05 11.05 6.9K
13:21 11.05 11.06 11.04 11.04 4.7K
13:22 11.04 11.04 11.04 11.04 1.9K
13:23 11.04 11.04 11.03 11.03 9.4K
13:24 11.03 11.06 11.03 11.06 4.0K
13:25 11.05 11.05 11.05 11.05 2.0K
13:26 11.05 11.05 11.05 11.05 2.5K
13:27 11.05 11.06 11.05 11.06 3.3K
13:28 11.05 11.05 11.05 11.05 10.4K
13:30 11.06 11.08 11.06 11.08 6.7K
13:31 11.08 11.08 11.07 11.07 3.4K
13:32 11.07 11.07 11.05 11.05 12.9K
13:33 11.06 11.06 11.05 11.06 3.6K
13:34 11.05 11.05 11.04 11.05 8.3K
13:35 11.05 11.05 11.04 11.04 1.4K
13:36 11.03 11.04 11.03 11.03 3.4K
13:37 11.04 11.05 11.04 11.05 11.5K
13:38 11.05 11.05 11.04 11.04 13.3K
13:39 11.05 11.07 11.05 11.07 6.3K
13:40 11.07 11.08 11.07 11.08 11.0K
13:41 11.08 11.08 11.07 11.07 15.5K
13:42 11.08 11.08 11.05 11.05 6.1K
13:43 11.05 11.06 11.05 11.06 3.7K
13:44 11.06 11.06 11.05 11.05 4.0K
13:45 11.06 11.06 11.06 11.06 10.3K
13:46 11.06 11.08 11.06 11.07 9.9K
13:47 11.07 11.07 11.02 11.02 11.0K
13:48 11.02 11.04 11.02 11.04 7.3K
13:49 11.03 11.03 11.03 11.03 2.5K
13:50 11.03 11.03 11.03 11.03 1.3K
13:51 11.03 11.04 11.03 11.04 3.7K
13:52 11.05 11.06 11.04 11.04 14.4K
13:53 11.04 11.05 11.04 11.05 2.2K
13:54 11.05 11.05 11.05 11.05 1.8K
13:55 11.05 11.05 11.04 11.04 3.0K
13:56 11.03 11.04 11.03 11.04 3.5K
13:57 11.04 11.04 11.04 11.04 3.1K
13:58 11.04 11.05 11.03 11.05 3.9K
13:59 11.04 11.04 11.04 11.04 4.2K
14:00 11.04 11.06 11.04 11.06 1.9K
14:01 11.06 11.06 11.05 11.05 2.4K
14:02 11.04 11.04 11.04 11.04 3.2K
14:03 11.04 11.04 11.04 11.04 4.6K
14:04 11.05 11.05 11.05 11.05 6.0K
14:05 11.05 11.06 11.05 11.06 3.7K
14:06 11.06 11.07 11.06 11.07 6.9K
14:07 11.06 11.09 11.06 11.09 14.8K
14:08 11.09 11.09 11.08 11.09 4.5K
14:09 11.08 11.08 11.08 11.08 2.0K
14:10 11.08 11.09 11.08 11.09 1.4K
14:11 11.08 11.10 11.08 11.10 9.1K
14:12 11.08 11.08 11.07 11.07 5.9K
14:13 11.07 11.09 11.07 11.08 21.1K
14:14 11.09 11.09 11.06 11.08 20.2K
14:15 11.07 11.07 11.07 11.07 2.0K
14:16 11.07 11.07 11.02 11.04 29.9K
14:17 11.05 11.07 11.05 11.07 8.7K
14:18 11.07 11.08 11.07 11.08 8.3K
14:19 11.07 11.08 11.07 11.08 2.4K
14:20 11.08 11.08 11.08 11.08 0.8K
14:21 11.08 11.09 11.07 11.08 5.6K
14:22 11.07 11.07 11.07 11.07 6.1K
14:23 11.08 11.08 11.08 11.07 2.3K
14:24 11.08 11.09 11.07 11.07 13.5K
14:25 11.07 11.08 11.07 11.07 7.8K
14:26 11.07 11.07 11.06 11.07 2.8K
14:27 11.07 11.07 11.05 11.06 16.8K
14:28 11.02 11.03 11.02 11.03 248.0K
14:29 11.03 11.03 11.02 11.03 7.2K
14:30 11.02 11.03 11.02 11.03 8.2K
14:31 11.04 11.05 11.04 11.05 13.2K
14:32 11.06 11.08 11.06 11.07 17.8K
14:33 11.07 11.08 11.07 11.08 10.5K
14:34 11.07 11.11 11.07 11.11 16.2K
14:35 11.11 11.11 11.10 11.10 7.8K
14:36 11.10 11.10 11.10 11.10 9.0K
14:37 11.10 11.10 11.08 11.09 6.4K
14:38 11.08 11.08 11.08 11.08 2.3K
14:39 11.08 11.08 11.08 11.08 0.9K
14:40 11.07 11.07 11.06 11.06 8.6K
14:41 11.06 11.06 11.06 11.06 6.6K
14:42 11.06 11.06 11.04 11.05 11.4K
14:43 11.05 11.05 11.04 11.04 1.4K
14:44 11.06 11.06 11.06 11.06 0.9K
14:45 11.06 11.06 11.05 11.05 5.2K
14:46 11.04 11.04 11.04 11.04 4.4K
14:47 11.04 11.04 11.03 11.04 1.6K
14:48 11.04 11.04 11.02 11.02 6.7K
14:49 11.03 11.04 11.03 11.04 5.5K
14:50 11.05 11.05 11.05 11.05 1.1K
14:51 11.05 11.06 11.05 11.06 9.8K
14:52 11.06 11.07 11.06 11.07 7.2K
14:53 11.07 11.07 11.07 11.07 2.0K
14:54 11.07 11.07 11.07 11.07 2.0K
14:55 11.07 11.07 11.07 11.07 6.5K
14:56 11.07 11.07 11.05 11.05 5.0K
14:57 11.05 11.05 11.05 11.04 0.8K
14:58 11.04 11.04 11.03 11.03 9.8K
14:59 11.03 11.04 11.03 11.04 8.3K
15:00 11.03 11.05 11.03 11.05 4.4K
15:01 11.05 11.06 11.04 11.04 6.3K
15:02 11.04 11.06 11.04 11.04 13.2K
15:03 11.04 11.05 11.04 11.05 2.4K
15:04 11.07 11.07 11.07 11.06 7.6K
15:05 11.06 11.07 11.06 11.07 4.6K
15:06 11.07 11.07 11.05 11.05 4.1K
15:07 11.06 11.07 11.06 11.07 9.7K
15:08 11.07 11.07 11.04 11.04 11.2K
15:09 11.04 11.05 11.04 11.05 14.2K
15:10 11.05 11.05 11.04 11.05 10.2K
15:11 11.05 11.05 11.03 11.04 13.7K
15:12 11.05 11.05 11.05 11.05 8.3K
15:13 11.04 11.04 11.04 11.04 6.4K
15:14 11.04 11.04 11.03 11.03 24.9K
15:15 11.03 11.07 11.03 11.07 11.0K
15:16 11.08 11.09 11.06 11.09 8.0K
15:17 11.09 11.10 11.08 11.10 13.9K
15:18 11.10 11.10 11.09 11.09 11.5K
15:19 11.09 11.09 11.08 11.08 2.8K
15:20 11.09 11.09 11.08 11.09 4.0K
15:21 11.10 11.11 11.10 11.11 6.6K
15:22 11.11 11.11 11.10 11.11 7.6K
15:23 11.11 11.12 11.11 11.12 5.3K
15:24 11.12 11.13 11.12 11.13 7.8K
15:25 11.13 11.13 11.13 11.13 6.8K
15:26 11.13 11.13 11.13 11.12 7.4K
15:27 11.13 11.17 11.13 11.16 43.9K
15:28 11.15 11.17 11.14 11.17 15.3K
15:29 11.17 11.17 11.16 11.16 5.6K
15:30 11.17 11.19 11.17 11.17 52.6K
15:31 11.17 11.17 11.15 11.15 8.6K
15:32 11.15 11.16 11.15 11.15 7.5K
15:33 11.15 11.15 11.14 11.14 6.2K
15:34 11.14 11.14 11.13 11.14 3.1K
15:35 11.14 11.16 11.14 11.15 11.8K
15:36 11.14 11.15 11.14 11.15 7.2K
15:37 11.14 11.16 11.14 11.16 18.4K
15:38 11.16 11.16 11.15 11.15 5.4K
15:39 11.15 11.15 11.15 11.15 5.7K
15:40 11.15 11.16 11.15 11.15 15.7K
15:41 11.15 11.15 11.14 11.13 10.6K
15:42 11.13 11.13 11.13 11.13 10.9K
15:43 11.13 11.14 11.13 11.13 15.0K
15:44 11.13 11.13 11.11 11.10 11.1K
15:45 11.11 11.11 11.09 11.09 14.2K
15:46 11.09 11.09 11.07 11.07 14.8K
15:47 11.07 11.09 11.07 11.08 22.3K
15:48 11.09 11.09 11.09 11.09 4.2K
15:49 11.09 11.09 11.07 11.08 11.6K
15:50 11.08 11.11 11.08 11.11 21.4K
15:51 11.10 11.14 11.09 11.14 17.3K
15:52 11.14 11.15 11.13 11.15 20.5K
15:53 11.15 11.17 11.15 11.17 15.7K
15:54 11.17 11.18 11.15 11.16 32.5K
15:55 11.17 11.19 11.17 11.19 23.6K
15:56 11.19 11.21 11.18 11.20 60.1K
15:57 11.21 11.21 11.21 11.21 36.1K
15:58 11.21 11.21 11.19 11.20 39.8K
15:59 11.20 11.21 11.19 11.20 435.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available