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 11.43 11.43 11.38 11.38 331.2K
09:31 11.38 11.45 11.38 11.45 38.3K
09:32 11.43 11.44 11.37 11.39 43.6K
09:33 11.39 11.41 11.37 11.40 38.4K
09:34 11.40 11.43 11.37 11.43 16.4K
09:35 11.43 11.46 11.38 11.38 15.5K
09:36 11.37 11.38 11.32 11.33 54.9K
09:37 11.34 11.41 11.34 11.40 45.5K
09:38 11.43 11.52 11.41 11.52 77.6K
09:39 11.49 11.52 11.49 11.52 57.2K
09:40 11.51 11.52 11.47 11.49 17.8K
09:41 11.49 11.53 11.47 11.47 71.9K
09:42 11.47 11.48 11.41 11.41 15.8K
09:43 11.39 11.45 11.39 11.45 29.8K
09:44 11.43 11.48 11.43 11.48 26.5K
09:45 11.49 11.51 11.49 11.50 21.8K
09:46 11.50 11.55 11.49 11.54 43.0K
09:47 11.55 11.59 11.53 11.59 59.7K
09:48 11.59 11.61 11.58 11.58 31.5K
09:49 11.58 11.61 11.57 11.61 14.6K
09:50 11.61 11.61 11.55 11.57 17.1K
09:51 11.60 11.64 11.59 11.63 23.0K
09:52 11.63 11.68 11.62 11.68 25.1K
09:53 11.68 11.73 11.68 11.71 33.0K
09:54 11.69 11.70 11.66 11.68 25.9K
09:55 11.69 11.69 11.62 11.64 68.2K
09:56 11.63 11.64 11.63 11.64 18.9K
09:57 11.64 11.67 11.64 11.67 10.1K
09:58 11.68 11.68 11.67 11.68 34.7K
09:59 11.69 11.73 11.69 11.73 49.6K
10:00 11.71 11.71 11.65 11.70 39.5K
10:01 11.70 11.71 11.61 11.63 51.3K
10:02 11.62 11.67 11.62 11.67 22.1K
10:03 11.69 11.70 11.69 11.69 22.4K
10:04 11.69 11.70 11.65 11.65 43.4K
10:05 11.64 11.66 11.59 11.59 40.3K
10:06 11.57 11.60 11.55 11.59 46.1K
10:07 11.58 11.59 11.56 11.59 10.0K
10:08 11.62 11.62 11.56 11.57 14.7K
10:09 11.56 11.62 11.56 11.59 65.4K
10:10 11.61 11.69 11.59 11.69 20.4K
10:11 11.69 11.70 11.66 11.67 32.7K
10:12 11.65 11.65 11.60 11.62 16.9K
10:13 11.61 11.65 11.60 11.60 24.2K
10:14 11.60 11.62 11.57 11.58 8.6K
10:15 11.58 11.58 11.52 11.52 16.4K
10:16 11.51 11.57 11.49 11.56 53.4K
10:17 11.55 11.55 11.46 11.46 13.5K
10:18 11.49 11.51 11.49 11.50 28.6K
10:19 11.50 11.51 11.47 11.50 19.9K
10:20 11.49 11.49 11.46 11.47 13.6K
10:21 11.48 11.52 11.48 11.52 20.9K
10:22 11.52 11.53 11.46 11.46 20.5K
10:23 11.47 11.49 11.45 11.49 15.5K
10:24 11.50 11.53 11.48 11.48 10.3K
10:25 11.48 11.52 11.47 11.49 7.3K
10:26 11.49 11.50 11.46 11.46 19.6K
10:27 11.44 11.46 11.44 11.45 11.4K
10:28 11.45 11.49 11.44 11.49 31.2K
10:29 11.49 11.49 11.46 11.47 12.6K
10:30 11.46 11.46 11.44 11.45 5.8K
10:31 11.46 11.46 11.42 11.43 23.2K
10:32 11.43 11.44 11.42 11.44 7.8K
10:33 11.43 11.44 11.42 11.42 7.1K
10:34 11.41 11.42 11.40 11.41 50.2K
10:35 11.41 11.41 11.38 11.38 9.7K
10:36 11.38 11.41 11.38 11.41 10.7K
10:37 11.41 11.41 11.35 11.35 38.0K
10:38 11.34 11.36 11.34 11.36 29.2K
10:39 11.35 11.35 11.33 11.34 12.0K
10:40 11.34 11.38 11.34 11.38 21.7K
10:41 11.37 11.38 11.33 11.33 10.9K
10:42 11.33 11.34 11.32 11.32 21.0K
10:43 11.33 11.33 11.29 11.30 32.8K
10:44 11.29 11.29 11.26 11.27 8.3K
10:45 11.28 11.29 11.25 11.28 33.3K
10:46 11.28 11.30 11.25 11.25 30.3K
10:47 11.26 11.27 11.25 11.26 8.2K
10:48 11.23 11.23 11.20 11.21 21.5K
10:49 11.20 11.20 11.18 11.19 12.7K
10:50 11.20 11.23 11.20 11.22 15.8K
10:51 11.22 11.23 11.20 11.21 33.4K
10:52 11.21 11.27 11.20 11.27 12.5K
10:53 11.27 11.32 11.27 11.32 31.8K
10:54 11.32 11.32 11.27 11.27 11.2K
10:55 11.26 11.27 11.26 11.26 11.2K
10:56 11.26 11.26 11.22 11.26 20.7K
10:57 11.27 11.28 11.27 11.28 7.3K
10:58 11.27 11.31 11.27 11.31 10.2K
10:59 11.31 11.33 11.30 11.31 8.6K
11:00 11.30 11.30 11.27 11.28 9.8K
11:01 11.28 11.30 11.26 11.30 10.6K
11:02 11.30 11.34 11.30 11.34 13.5K
11:03 11.34 11.36 11.34 11.35 10.1K
11:04 11.35 11.36 11.35 11.36 16.1K
11:05 11.36 11.38 11.36 11.38 14.7K
11:06 11.37 11.40 11.36 11.36 32.5K
11:07 11.36 11.37 11.35 11.36 15.7K
11:08 11.35 11.37 11.35 11.37 6.5K
11:09 11.35 11.37 11.35 11.36 7.3K
11:10 11.35 11.35 11.30 11.30 13.0K
11:11 11.30 11.30 11.27 11.29 5.3K
11:12 11.28 11.30 11.28 11.29 20.8K
11:13 11.29 11.30 11.29 11.30 9.0K
11:14 11.31 11.31 11.31 11.31 4.8K
11:15 11.32 11.33 11.31 11.31 11.4K
11:16 11.30 11.32 11.30 11.32 14.1K
11:17 11.32 11.32 11.30 11.30 10.7K
11:18 11.32 11.33 11.30 11.33 9.3K
11:19 11.33 11.33 11.31 11.31 2.2K
11:20 11.31 11.32 11.31 11.32 2.6K
11:21 11.32 11.33 11.30 11.30 8.5K
11:22 11.29 11.29 11.28 11.29 4.8K
11:23 11.28 11.29 11.28 11.29 13.1K
11:24 11.29 11.30 11.26 11.28 4.6K
11:25 11.27 11.28 11.25 11.25 9.4K
11:26 11.26 11.26 11.25 11.26 8.6K
11:27 11.26 11.28 11.26 11.28 7.3K
11:28 11.29 11.29 11.26 11.26 8.3K
11:29 11.25 11.25 11.23 11.23 36.1K
11:30 11.23 11.26 11.23 11.23 13.5K
11:31 11.21 11.24 11.21 11.24 11.4K
11:32 11.25 11.25 11.24 11.24 4.9K
11:33 11.23 11.25 11.23 11.25 5.4K
11:34 11.24 11.24 11.20 11.20 7.0K
11:35 11.19 11.20 11.17 11.17 9.9K
11:36 11.14 11.19 11.14 11.18 16.2K
11:37 11.20 11.20 11.16 11.16 3.6K
11:38 11.17 11.20 11.16 11.17 4.1K
11:39 11.18 11.19 11.18 11.19 4.8K
11:40 11.18 11.18 11.16 11.17 6.9K
11:41 11.17 11.18 11.14 11.16 7.8K
11:42 11.16 11.18 11.16 11.18 12.1K
11:43 11.18 11.19 11.16 11.19 15.3K
11:44 11.19 11.19 11.19 11.19 6.1K
11:45 11.20 11.22 11.20 11.21 7.4K
11:46 11.19 11.22 11.19 11.22 12.0K
11:47 11.23 11.23 11.20 11.23 18.6K
11:48 11.23 11.25 11.23 11.24 5.3K
11:49 11.24 11.24 11.21 11.21 88.2K
11:50 11.21 11.21 11.20 11.21 7.7K
11:51 11.22 11.22 11.19 11.19 7.7K
11:52 11.19 11.23 11.19 11.23 6.9K
11:53 11.23 11.25 11.23 11.25 4.2K
11:54 11.25 11.25 11.23 11.23 4.2K
11:55 11.24 11.25 11.24 11.24 5.1K
11:56 11.22 11.23 11.22 11.22 1.1K
11:57 11.23 11.25 11.23 11.25 2.5K
11:58 11.25 11.26 11.25 11.26 5.5K
11:59 11.26 11.27 11.26 11.26 8.3K
12:00 11.27 11.29 11.27 11.29 10.1K
12:01 11.30 11.30 11.28 11.28 15.5K
12:02 11.28 11.29 11.28 11.28 4.0K
12:03 11.28 11.30 11.28 11.29 5.9K
12:04 11.29 11.29 11.28 11.28 3.4K
12:05 11.29 11.31 11.29 11.31 5.4K
12:06 11.31 11.32 11.31 11.32 8.3K
12:07 11.32 11.32 11.31 11.32 9.3K
12:08 11.31 11.31 11.30 11.31 6.4K
12:09 11.31 11.31 11.29 11.29 7.4K
12:10 11.28 11.30 11.28 11.29 3.7K
12:11 11.30 11.31 11.30 11.30 7.5K
12:12 11.30 11.30 11.28 11.29 6.6K
12:13 11.29 11.30 11.28 11.30 6.8K
12:14 11.31 11.31 11.30 11.30 1.8K
12:15 11.32 11.32 11.31 11.31 2.5K
12:16 11.32 11.32 11.30 11.30 5.1K
12:17 11.30 11.30 11.30 11.30 8.0K
12:18 11.29 11.30 11.26 11.26 5.0K
12:19 11.28 11.29 11.28 11.29 1.3K
12:20 11.29 11.29 11.29 11.29 3.1K
12:21 11.30 11.32 11.30 11.31 4.8K
12:22 11.31 11.32 11.31 11.32 2.5K
12:23 11.32 11.33 11.30 11.30 4.8K
12:24 11.31 11.32 11.28 11.30 10.4K
12:25 11.30 11.30 11.30 11.30 2.2K
12:26 11.30 11.32 11.30 11.32 5.6K
12:27 11.32 11.33 11.32 11.32 2.7K
12:28 11.32 11.32 11.32 11.32 5.9K
12:29 11.32 11.32 11.31 11.31 6.9K
12:30 11.32 11.34 11.32 11.33 28.2K
12:31 11.33 11.36 11.33 11.35 17.5K
12:32 11.35 11.35 11.34 11.34 4.0K
12:33 11.34 11.34 11.33 11.33 7.4K
12:34 11.33 11.35 11.33 11.35 7.6K
12:35 11.35 11.35 11.34 11.35 5.3K
12:36 11.35 11.36 11.34 11.35 34.4K
12:37 11.35 11.35 11.34 11.34 4.3K
12:38 11.36 11.36 11.33 11.33 7.8K
12:39 11.33 11.34 11.33 11.33 12.1K
12:40 11.34 11.34 11.30 11.30 12.0K
12:41 11.31 11.31 11.29 11.29 2.5K
12:42 11.28 11.29 11.28 11.29 5.9K
12:43 11.29 11.31 11.29 11.31 3.1K
12:44 11.31 11.31 11.31 11.31 0.8K
12:45 11.31 11.31 11.28 11.28 8.6K
12:46 11.28 11.28 11.26 11.26 23.3K
12:47 11.26 11.26 11.26 11.26 8.2K
12:48 11.26 11.27 11.25 11.26 4.9K
12:49 11.26 11.29 11.26 11.29 4.8K
12:50 11.29 11.29 11.29 11.29 1.5K
12:51 11.29 11.31 11.29 11.31 6.4K
12:52 11.32 11.33 11.32 11.33 6.6K
12:53 11.33 11.33 11.33 11.33 4.4K
12:54 11.32 11.33 11.32 11.33 5.2K
12:55 11.34 11.34 11.32 11.32 4.5K
12:56 11.30 11.31 11.30 11.31 4.5K
12:57 11.30 11.30 11.29 11.29 3.0K
12:58 11.30 11.30 11.29 11.30 1.2K
12:59 11.30 11.31 11.30 11.31 5.2K
13:00 11.30 11.30 11.28 11.29 3.9K
13:01 11.30 11.31 11.30 11.31 5.2K
13:02 11.33 11.33 11.31 11.31 3.6K
13:03 11.31 11.31 11.28 11.29 11.4K
13:05 11.29 11.30 11.28 11.29 8.3K
13:06 11.29 11.29 11.29 11.29 1.5K
13:07 11.28 11.30 11.28 11.30 7.8K
13:08 11.30 11.30 11.28 11.29 7.7K
13:09 11.28 11.28 11.28 11.28 1.5K
13:10 11.29 11.29 11.29 11.29 3.6K
13:11 11.28 11.29 11.28 11.29 5.3K
13:12 11.29 11.29 11.29 11.29 2.0K
13:13 11.28 11.28 11.27 11.28 3.0K
13:14 11.29 11.29 11.28 11.28 4.2K
13:15 11.28 11.28 11.27 11.27 1.7K
13:16 11.27 11.27 11.25 11.27 12.2K
13:17 11.26 11.27 11.26 11.27 3.8K
13:18 11.27 11.27 11.26 11.26 4.1K
13:19 11.27 11.28 11.27 11.28 1.5K
13:20 11.28 11.28 11.28 11.28 5.8K
13:21 11.29 11.29 11.29 11.29 3.6K
13:23 11.28 11.28 11.28 11.28 3.6K
13:24 11.29 11.29 11.29 11.29 4.3K
13:25 11.29 11.29 11.29 11.29 3.3K
13:26 11.30 11.30 11.30 11.30 1.5K
13:27 11.30 11.32 11.30 11.32 6.9K
13:28 11.32 11.33 11.32 11.33 4.4K
13:29 11.32 11.32 11.30 11.30 6.1K
13:30 11.31 11.32 11.31 11.32 4.0K
13:31 11.32 11.32 11.32 11.32 2.8K
13:32 11.33 11.34 11.33 11.34 9.9K
13:33 11.34 11.35 11.34 11.34 9.4K
13:34 11.34 11.35 11.34 11.34 3.6K
13:35 11.35 11.35 11.35 11.35 13.9K
13:36 11.35 11.36 11.35 11.36 5.1K
13:37 11.37 11.38 11.36 11.37 48.9K
13:38 11.37 11.37 11.36 11.37 2.9K
13:39 11.37 11.37 11.37 11.37 4.4K
13:40 11.36 11.37 11.36 11.37 12.3K
13:41 11.36 11.36 11.36 11.36 13.2K
13:42 11.37 11.37 11.36 11.37 3.6K
13:43 11.36 11.36 11.35 11.36 7.7K
13:44 11.36 11.36 11.36 11.36 2.3K
13:45 11.36 11.37 11.36 11.37 4.3K
13:46 11.37 11.37 11.37 11.37 1.3K
13:47 11.38 11.38 11.37 11.37 1.3K
13:48 11.38 11.40 11.38 11.39 21.0K
13:49 11.39 11.39 11.39 11.39 2.7K
13:50 11.40 11.41 11.40 11.40 9.1K
13:51 11.41 11.42 11.41 11.42 8.6K
13:52 11.41 11.41 11.40 11.41 7.7K
13:53 11.41 11.41 11.40 11.40 3.0K
13:54 11.40 11.41 11.40 11.41 7.3K
13:55 11.41 11.42 11.41 11.42 4.5K
13:56 11.43 11.43 11.43 11.42 8.7K
13:57 11.43 11.48 11.42 11.48 89.3K
13:58 11.47 11.54 11.47 11.51 150.0K
13:59 11.52 11.53 11.50 11.51 26.4K
14:00 11.52 11.52 11.49 11.50 13.8K
14:01 11.50 11.50 11.47 11.48 15.7K
14:02 11.48 11.49 11.46 11.49 12.3K
14:03 11.51 11.53 11.51 11.53 17.7K
14:04 11.53 11.53 11.49 11.49 7.2K
14:05 11.49 11.50 11.47 11.47 4.9K
14:06 11.46 11.46 11.43 11.43 10.2K
14:07 11.43 11.44 11.43 11.44 3.6K
14:08 11.45 11.45 11.44 11.45 3.0K
14:09 11.45 11.46 11.43 11.43 18.5K
14:10 11.43 11.43 11.41 11.41 8.7K
14:11 11.41 11.41 11.41 11.41 3.0K
14:12 11.42 11.43 11.42 11.42 3.6K
14:13 11.42 11.43 11.42 11.43 1.8K
14:14 11.43 11.43 11.41 11.41 3.2K
14:15 11.42 11.42 11.37 11.37 13.9K
14:16 11.36 11.36 11.35 11.35 1.9K
14:17 11.36 11.37 11.33 11.36 17.9K
14:18 11.34 11.34 11.34 11.34 12.3K
14:19 11.34 11.34 11.33 11.33 1.4K
14:20 11.33 11.34 11.33 11.33 5.2K
14:21 11.33 11.33 11.32 11.32 7.9K
14:22 11.33 11.34 11.33 11.34 2.1K
14:23 11.34 11.34 11.33 11.34 3.2K
14:24 11.34 11.35 11.33 11.35 4.5K
14:25 11.35 11.36 11.35 11.36 2.4K
14:26 11.34 11.34 11.32 11.32 8.6K
14:27 11.32 11.32 11.30 11.30 14.0K
14:28 11.30 11.31 11.30 11.31 4.5K
14:29 11.30 11.30 11.30 11.30 0.5K
14:30 11.30 11.31 11.29 11.30 6.7K
14:31 11.29 11.32 11.29 11.32 10.6K
14:32 11.33 11.35 11.33 11.34 8.0K
14:33 11.34 11.34 11.34 11.34 1.8K
14:34 11.34 11.34 11.34 11.34 0.7K
14:35 11.34 11.34 11.34 11.34 1.2K
14:36 11.34 11.34 11.34 11.34 3.1K
14:37 11.34 11.35 11.34 11.34 6.9K
14:38 11.34 11.36 11.34 11.36 6.1K
14:39 11.36 11.36 11.36 11.36 4.2K
14:40 11.36 11.36 11.34 11.34 4.3K
14:41 11.35 11.35 11.34 11.34 3.0K
14:42 11.35 11.36 11.35 11.36 2.8K
14:43 11.37 11.37 11.36 11.36 9.8K
14:44 11.35 11.35 11.33 11.34 8.3K
14:45 11.35 11.38 11.35 11.37 7.7K
14:46 11.37 11.37 11.34 11.34 4.3K
14:47 11.33 11.34 11.33 11.34 3.5K
14:48 11.33 11.33 11.32 11.32 5.4K
14:49 11.32 11.35 11.32 11.35 17.0K
14:50 11.36 11.36 11.34 11.34 14.5K
14:51 11.34 11.35 11.33 11.34 4.5K
14:52 11.33 11.33 11.33 11.33 2.1K
14:53 11.34 11.35 11.34 11.35 4.2K
14:54 11.36 11.36 11.35 11.35 2.7K
14:55 11.35 11.35 11.34 11.34 2.8K
14:56 11.37 11.38 11.37 11.38 8.9K
14:57 11.39 11.39 11.37 11.39 12.7K
14:58 11.39 11.40 11.39 11.40 4.7K
14:59 11.39 11.40 11.39 11.40 3.5K
15:00 11.41 11.42 11.40 11.41 8.1K
15:01 11.42 11.43 11.42 11.43 6.1K
15:02 11.42 11.43 11.42 11.43 6.1K
15:03 11.43 11.44 11.43 11.43 8.5K
15:04 11.42 11.43 11.42 11.43 2.2K
15:05 11.43 11.44 11.42 11.44 6.7K
15:06 11.44 11.45 11.44 11.45 2.6K
15:07 11.45 11.45 11.44 11.45 13.7K
15:08 11.45 11.46 11.45 11.45 7.0K
15:09 11.46 11.46 11.46 11.46 6.0K
15:10 11.46 11.46 11.44 11.46 6.7K
15:11 11.46 11.46 11.46 11.46 2.8K
15:12 11.46 11.48 11.46 11.48 8.5K
15:13 11.48 11.48 11.46 11.46 5.9K
15:14 11.46 11.47 11.46 11.47 6.4K
15:15 11.47 11.49 11.47 11.48 20.8K
15:16 11.46 11.46 11.46 11.46 4.7K
15:17 11.47 11.48 11.47 11.48 20.0K
15:18 11.48 11.48 11.47 11.47 6.5K
15:19 11.47 11.47 11.46 11.46 5.2K
15:20 11.47 11.48 11.47 11.48 7.9K
15:21 11.47 11.47 11.46 11.46 8.7K
15:22 11.46 11.46 11.45 11.46 15.2K
15:23 11.47 11.48 11.47 11.48 6.4K
15:24 11.48 11.49 11.47 11.47 8.4K
15:25 11.47 11.47 11.44 11.44 25.8K
15:26 11.44 11.48 11.44 11.48 16.5K
15:27 11.48 11.49 11.48 11.48 2.7K
15:28 11.49 11.49 11.48 11.48 7.5K
15:29 11.49 11.49 11.49 11.49 8.0K
15:30 11.49 11.50 11.48 11.50 15.9K
15:31 11.51 11.52 11.50 11.50 10.8K
15:32 11.50 11.51 11.50 11.50 5.3K
15:33 11.50 11.52 11.50 11.52 11.8K
15:34 11.51 11.51 11.50 11.50 4.7K
15:35 11.51 11.51 11.49 11.49 5.3K
15:36 11.48 11.48 11.46 11.46 18.2K
15:37 11.47 11.47 11.45 11.45 5.7K
15:38 11.45 11.46 11.44 11.46 7.7K
15:39 11.46 11.46 11.44 11.44 16.4K
15:40 11.44 11.45 11.44 11.44 4.7K
15:41 11.47 11.47 11.45 11.45 22.9K
15:42 11.46 11.46 11.44 11.45 7.0K
15:43 11.45 11.45 11.44 11.45 14.3K
15:44 11.44 11.45 11.44 11.45 4.7K
15:45 11.46 11.46 11.44 11.45 13.6K
15:46 11.44 11.44 11.43 11.43 10.6K
15:47 11.43 11.43 11.43 11.43 4.5K
15:48 11.44 11.44 11.43 11.44 12.6K
15:49 11.44 11.44 11.42 11.43 16.7K
15:50 11.43 11.43 11.43 11.43 14.3K
15:51 11.43 11.45 11.43 11.45 25.5K
15:52 11.45 11.45 11.40 11.43 27.7K
15:53 11.43 11.44 11.42 11.42 39.8K
15:54 11.44 11.47 11.43 11.46 57.8K
15:55 11.47 11.49 11.46 11.49 41.6K
15:56 11.49 11.49 11.46 11.47 31.7K
15:57 11.47 11.47 11.46 11.47 24.0K
15:58 11.47 11.47 11.45 11.45 62.0K
15:59 11.45 11.47 11.45 11.47 438.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available