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 11.40 11.42 11.26 11.26 207.2K
09:31 11.29 11.29 11.14 11.15 80.9K
09:32 11.11 11.18 11.11 11.14 34.4K
09:33 11.13 11.15 11.08 11.13 37.5K
09:34 11.15 11.17 11.10 11.14 94.7K
09:35 11.10 11.12 11.05 11.05 30.8K
09:36 11.04 11.08 11.03 11.04 54.8K
09:37 11.04 11.04 11.01 11.04 56.1K
09:38 11.06 11.07 11.01 11.01 14.4K
09:39 11.01 11.01 10.98 10.99 24.9K
09:40 10.99 11.00 10.93 10.93 33.8K
09:41 10.94 11.01 10.94 10.99 14.7K
09:42 11.00 11.05 11.00 11.04 31.7K
09:43 11.05 11.05 11.03 11.04 39.2K
09:44 11.05 11.08 11.05 11.08 12.3K
09:45 11.10 11.10 11.01 11.01 16.5K
09:46 11.02 11.03 11.01 11.03 15.0K
09:47 11.03 11.05 11.03 11.04 6.5K
09:48 11.03 11.05 11.03 11.04 16.7K
09:49 11.04 11.06 11.04 11.04 24.6K
09:50 11.04 11.04 10.98 10.98 22.1K
09:51 10.98 10.99 10.97 10.97 20.3K
09:52 10.98 11.00 10.98 11.00 7.6K
09:53 11.00 11.03 11.00 11.03 7.9K
09:54 11.06 11.06 11.05 11.05 7.0K
09:55 11.06 11.08 11.05 11.05 19.9K
09:56 11.05 11.06 11.04 11.05 9.0K
09:57 11.04 11.04 11.02 11.02 16.5K
09:58 11.03 11.04 11.02 11.04 5.2K
09:59 11.02 11.02 11.01 11.01 6.9K
10:00 10.99 11.01 10.98 11.01 32.8K
10:01 11.03 11.05 11.02 11.02 11.5K
10:02 11.03 11.09 11.03 11.07 42.5K
10:03 11.06 11.07 11.05 11.07 16.4K
10:04 11.09 11.11 11.09 11.11 3.8K
10:05 11.12 11.12 11.08 11.09 17.1K
10:06 11.10 11.10 11.08 11.09 7.9K
10:07 11.10 11.10 11.08 11.08 7.8K
10:08 11.09 11.10 11.08 11.10 6.7K
10:09 11.10 11.13 11.09 11.13 27.2K
10:10 11.12 11.12 11.09 11.10 11.3K
10:11 11.08 11.08 11.06 11.06 9.3K
10:12 11.06 11.06 11.03 11.04 16.2K
10:13 11.04 11.08 11.04 11.06 19.9K
10:14 11.04 11.05 11.04 11.04 5.6K
10:15 11.04 11.04 11.00 11.00 6.2K
10:16 10.98 10.99 10.96 10.97 23.5K
10:17 10.97 10.97 10.94 10.96 25.5K
10:18 10.97 11.01 10.97 11.01 21.0K
10:19 11.00 11.01 10.99 10.99 13.4K
10:20 10.99 10.99 10.95 10.95 20.1K
10:21 10.95 10.95 10.92 10.94 65.3K
10:22 10.92 10.92 10.90 10.92 34.0K
10:23 10.91 10.92 10.89 10.89 34.6K
10:24 10.91 10.92 10.90 10.90 10.9K
10:25 10.90 10.90 10.85 10.85 49.2K
10:26 10.86 10.89 10.86 10.89 38.4K
10:27 10.89 10.89 10.88 10.88 23.5K
10:28 10.89 10.91 10.89 10.91 9.6K
10:29 10.91 10.92 10.91 10.91 13.9K
10:30 10.90 10.90 10.88 10.89 39.9K
10:31 10.88 10.89 10.88 10.88 8.5K
10:32 10.88 10.89 10.85 10.85 24.8K
10:33 10.85 10.86 10.84 10.86 17.4K
10:34 10.86 10.88 10.85 10.87 17.4K
10:35 10.87 10.89 10.87 10.89 12.4K
10:36 10.89 10.93 10.89 10.93 8.8K
10:37 10.94 10.94 10.90 10.91 8.4K
10:38 10.91 10.93 10.91 10.93 13.1K
10:39 10.92 10.94 10.92 10.94 8.2K
10:40 10.94 10.94 10.92 10.93 12.0K
10:41 10.93 10.94 10.91 10.91 16.8K
10:42 10.91 10.91 10.89 10.89 16.9K
10:43 10.88 10.91 10.88 10.90 17.8K
10:44 10.90 10.90 10.89 10.90 13.5K
10:45 10.90 10.90 10.88 10.89 12.6K
10:46 10.89 10.89 10.87 10.87 8.5K
10:47 10.87 10.87 10.84 10.85 12.9K
10:48 10.85 10.85 10.84 10.85 5.1K
10:49 10.84 10.85 10.84 10.84 20.6K
10:50 10.83 10.83 10.81 10.82 11.4K
10:51 10.82 10.84 10.82 10.84 9.8K
10:52 10.84 10.85 10.83 10.85 18.0K
10:53 10.85 10.86 10.85 10.85 11.3K
10:54 10.86 10.89 10.86 10.89 17.0K
10:55 10.89 10.91 10.89 10.91 10.3K
10:56 10.91 10.91 10.89 10.89 7.0K
10:57 10.90 10.90 10.89 10.89 17.5K
10:58 10.90 10.91 10.90 10.90 9.6K
10:59 10.90 10.92 10.90 10.92 5.8K
11:00 10.92 10.93 10.91 10.92 10.4K
11:01 10.92 10.92 10.91 10.91 8.2K
11:02 10.91 10.91 10.88 10.89 22.2K
11:03 10.91 10.91 10.90 10.89 11.0K
11:04 10.90 10.93 10.90 10.92 18.5K
11:05 10.91 10.91 10.89 10.90 13.2K
11:06 10.90 10.91 10.86 10.86 30.2K
11:07 10.86 10.86 10.80 10.80 65.3K
11:08 10.79 10.82 10.79 10.81 26.9K
11:09 10.80 10.84 10.80 10.84 7.7K
11:10 10.84 10.84 10.80 10.80 12.6K
11:11 10.81 10.81 10.79 10.79 11.5K
11:12 10.78 10.79 10.78 10.79 7.9K
11:13 10.79 10.80 10.78 10.79 7.6K
11:14 10.79 10.80 10.78 10.80 10.1K
11:15 10.80 10.81 10.80 10.80 14.0K
11:16 10.81 10.83 10.81 10.82 12.0K
11:17 10.82 10.83 10.82 10.83 10.9K
11:18 10.83 10.84 10.83 10.83 4.8K
11:19 10.82 10.84 10.82 10.83 28.5K
11:20 10.83 10.84 10.83 10.83 7.2K
11:21 10.82 10.83 10.82 10.83 6.7K
11:22 10.83 10.84 10.83 10.84 12.9K
11:23 10.84 10.84 10.83 10.83 3.4K
11:24 10.83 10.84 10.83 10.83 2.9K
11:25 10.84 10.86 10.84 10.86 17.7K
11:26 10.86 10.86 10.85 10.85 6.6K
11:27 10.85 10.85 10.84 10.85 18.4K
11:28 10.85 10.85 10.84 10.85 17.8K
11:29 10.85 10.85 10.84 10.84 12.6K
11:30 10.84 10.85 10.84 10.85 7.8K
11:31 10.86 10.87 10.85 10.86 20.9K
11:32 10.86 10.86 10.85 10.85 10.3K
11:33 10.86 10.86 10.85 10.85 2.1K
11:34 10.85 10.86 10.85 10.85 4.9K
11:35 10.85 10.86 10.85 10.85 5.9K
11:36 10.85 10.85 10.83 10.83 7.2K
11:37 10.83 10.83 10.81 10.83 8.3K
11:38 10.82 10.82 10.81 10.82 6.9K
11:39 10.81 10.82 10.81 10.82 6.3K
11:40 10.81 10.82 10.80 10.80 30.3K
11:41 10.81 10.82 10.80 10.82 12.4K
11:42 10.83 10.85 10.83 10.85 13.7K
11:43 10.84 10.86 10.84 10.84 6.2K
11:44 10.85 10.86 10.85 10.86 5.5K
11:45 10.86 10.86 10.85 10.85 9.0K
11:46 10.85 10.86 10.84 10.86 10.7K
11:47 10.86 10.86 10.83 10.83 7.1K
11:48 10.82 10.82 10.81 10.82 6.6K
11:49 10.82 10.83 10.82 10.83 5.0K
11:50 10.82 10.84 10.82 10.84 7.0K
11:51 10.85 10.87 10.84 10.87 6.7K
11:52 10.87 10.87 10.84 10.84 8.0K
11:53 10.84 10.84 10.83 10.84 4.1K
11:54 10.84 10.85 10.83 10.84 8.8K
11:55 10.85 10.85 10.83 10.83 6.8K
11:56 10.83 10.84 10.82 10.82 12.9K
11:57 10.83 10.83 10.83 10.83 5.2K
11:58 10.83 10.83 10.82 10.83 4.8K
11:59 10.83 10.83 10.80 10.81 26.4K
12:00 10.82 10.83 10.81 10.82 11.5K
12:01 10.82 10.83 10.82 10.83 6.7K
12:02 10.83 10.85 10.83 10.85 8.5K
12:03 10.85 10.87 10.85 10.87 13.5K
12:04 10.87 10.89 10.87 10.87 10.3K
12:05 10.88 10.88 10.86 10.86 8.4K
12:06 10.85 10.86 10.85 10.85 2.5K
12:07 10.86 10.86 10.84 10.84 13.0K
12:08 10.85 10.85 10.85 10.85 3.1K
12:09 10.86 10.87 10.86 10.87 13.7K
12:10 10.86 10.86 10.84 10.85 5.6K
12:11 10.84 10.84 10.84 10.84 3.6K
12:12 10.84 10.84 10.84 10.84 3.6K
12:13 10.83 10.83 10.81 10.81 11.1K
12:14 10.81 10.83 10.81 10.83 7.9K
12:15 10.83 10.84 10.83 10.84 5.0K
12:16 10.83 10.85 10.83 10.85 7.9K
12:17 10.85 10.86 10.85 10.85 13.4K
12:18 10.85 10.85 10.81 10.81 30.6K
12:19 10.81 10.82 10.80 10.82 11.5K
12:20 10.82 10.83 10.82 10.83 3.0K
12:21 10.84 10.84 10.80 10.80 21.9K
12:22 10.80 10.80 10.80 10.80 3.9K
12:23 10.79 10.80 10.79 10.80 10.4K
12:24 10.80 10.80 10.80 10.80 12.6K
12:25 10.81 10.81 10.79 10.80 12.5K
12:26 10.80 10.80 10.80 10.80 5.8K
12:27 10.80 10.80 10.80 10.80 3.3K
12:28 10.79 10.79 10.79 10.79 2.1K
12:29 10.79 10.79 10.78 10.79 3.8K
12:30 10.79 10.79 10.78 10.79 12.3K
12:31 10.79 10.79 10.79 10.79 13.9K
12:32 10.78 10.79 10.77 10.79 14.6K
12:33 10.79 10.79 10.77 10.77 12.5K
12:34 10.78 10.78 10.77 10.77 8.8K
12:35 10.77 10.79 10.77 10.79 12.2K
12:36 10.79 10.80 10.79 10.80 13.1K
12:37 10.80 10.80 10.79 10.80 6.9K
12:38 10.79 10.79 10.78 10.79 10.1K
12:39 10.79 10.80 10.79 10.79 6.9K
12:40 10.78 10.78 10.77 10.77 5.1K
12:41 10.77 10.78 10.76 10.76 19.5K
12:42 10.76 10.76 10.74 10.74 21.6K
12:43 10.75 10.75 10.73 10.73 22.2K
12:44 10.73 10.73 10.71 10.70 48.8K
12:45 10.70 10.71 10.68 10.71 24.8K
12:46 10.70 10.71 10.70 10.70 13.3K
12:47 10.70 10.70 10.69 10.70 3.9K
12:48 10.71 10.71 10.69 10.70 21.9K
12:49 10.71 10.71 10.70 10.70 18.1K
12:50 10.69 10.69 10.66 10.67 42.4K
12:51 10.68 10.69 10.67 10.68 15.8K
12:52 10.69 10.69 10.67 10.67 19.7K
12:53 10.67 10.67 10.67 10.67 4.0K
12:54 10.67 10.68 10.67 10.67 10.9K
12:55 10.65 10.67 10.65 10.66 33.8K
12:56 10.66 10.66 10.64 10.66 16.4K
12:57 10.66 10.67 10.66 10.67 10.2K
12:58 10.66 10.68 10.66 10.66 11.4K
12:59 10.66 10.67 10.66 10.67 8.0K
13:00 10.68 10.71 10.68 10.71 19.0K
13:01 10.70 10.70 10.68 10.68 6.7K
13:02 10.69 10.69 10.68 10.68 15.5K
13:03 10.67 10.69 10.67 10.68 9.0K
13:04 10.68 10.68 10.66 10.67 6.2K
13:05 10.67 10.67 10.66 10.66 10.7K
13:06 10.65 10.66 10.65 10.66 13.6K
13:07 10.66 10.66 10.64 10.64 24.6K
13:08 10.64 10.67 10.64 10.67 18.4K
13:09 10.66 10.67 10.66 10.66 8.4K
13:10 10.67 10.67 10.66 10.66 9.1K
13:11 10.66 10.67 10.66 10.67 4.2K
13:12 10.67 10.67 10.65 10.65 6.8K
13:13 10.66 10.66 10.65 10.66 5.5K
13:14 10.66 10.66 10.64 10.66 9.1K
13:15 10.66 10.66 10.65 10.66 11.3K
13:16 10.64 10.65 10.59 10.59 211.6K
13:17 10.58 10.59 10.57 10.59 108.1K
13:18 10.60 10.60 10.59 10.59 15.1K
13:19 10.59 10.59 10.59 10.59 7.9K
13:20 10.58 10.59 10.58 10.58 6.4K
13:21 10.59 10.61 10.59 10.59 9.3K
13:22 10.60 10.61 10.60 10.61 13.7K
13:23 10.60 10.60 10.59 10.60 5.1K
13:24 10.61 10.61 10.60 10.60 3.8K
13:25 10.61 10.61 10.60 10.61 9.6K
13:26 10.60 10.60 10.59 10.60 10.6K
13:27 10.60 10.61 10.60 10.61 7.7K
13:28 10.61 10.62 10.61 10.62 11.4K
13:29 10.62 10.63 10.62 10.63 6.2K
13:30 10.63 10.63 10.62 10.62 6.1K
13:31 10.62 10.64 10.62 10.63 16.0K
13:32 10.62 10.62 10.62 10.62 37.4K
13:33 10.62 10.63 10.62 10.62 13.2K
13:34 10.62 10.63 10.62 10.63 11.6K
13:35 10.63 10.64 10.63 10.64 4.4K
13:36 10.64 10.66 10.64 10.64 15.6K
13:37 10.63 10.64 10.63 10.64 6.7K
13:38 10.64 10.64 10.64 10.64 2.3K
13:39 10.64 10.67 10.63 10.65 58.4K
13:40 10.65 10.65 10.64 10.65 7.2K
13:41 10.66 10.66 10.64 10.65 5.5K
13:42 10.65 10.67 10.65 10.67 4.5K
13:43 10.67 10.67 10.67 10.67 2.0K
13:44 10.67 10.67 10.66 10.66 10.6K
13:45 10.67 10.67 10.66 10.67 4.4K
13:46 10.67 10.67 10.65 10.65 6.5K
13:47 10.66 10.66 10.63 10.64 38.0K
13:48 10.64 10.64 10.63 10.63 4.3K
13:49 10.63 10.64 10.63 10.64 8.4K
13:50 10.64 10.64 10.64 10.64 5.5K
13:51 10.64 10.64 10.63 10.64 11.9K
13:52 10.64 10.64 10.63 10.64 8.7K
13:53 10.64 10.64 10.62 10.63 10.6K
13:54 10.63 10.63 10.62 10.63 7.3K
13:55 10.62 10.63 10.62 10.63 18.3K
13:56 10.63 10.63 10.58 10.59 31.3K
13:57 10.59 10.59 10.57 10.57 24.5K
13:58 10.58 10.59 10.58 10.58 9.8K
13:59 10.58 10.58 10.57 10.58 8.9K
14:00 10.58 10.58 10.58 10.58 15.4K
14:01 10.58 10.59 10.58 10.59 8.9K
14:02 10.60 10.61 10.59 10.61 16.0K
14:03 10.63 10.63 10.61 10.61 23.5K
14:04 10.62 10.63 10.60 10.61 36.3K
14:05 10.61 10.61 10.59 10.59 21.7K
14:06 10.60 10.61 10.60 10.61 16.3K
14:07 10.62 10.63 10.62 10.63 9.0K
14:08 10.63 10.64 10.62 10.64 19.4K
14:09 10.64 10.65 10.64 10.65 8.0K
14:10 10.65 10.65 10.64 10.64 11.8K
14:11 10.64 10.64 10.64 10.64 13.6K
14:12 10.65 10.65 10.64 10.65 5.6K
14:13 10.64 10.65 10.64 10.65 17.5K
14:14 10.65 10.65 10.63 10.63 12.5K
14:15 10.62 10.63 10.62 10.62 17.4K
14:16 10.62 10.62 10.61 10.61 10.2K
14:17 10.61 10.62 10.60 10.61 14.3K
14:18 10.60 10.61 10.60 10.61 19.0K
14:19 10.61 10.61 10.60 10.61 9.1K
14:20 10.61 10.61 10.60 10.60 7.0K
14:21 10.60 10.60 10.59 10.59 18.4K
14:22 10.59 10.59 10.58 10.59 9.7K
14:23 10.59 10.60 10.58 10.59 24.2K
14:24 10.59 10.59 10.58 10.59 14.7K
14:25 10.59 10.59 10.58 10.58 25.4K
14:26 10.57 10.58 10.57 10.57 21.1K
14:27 10.57 10.58 10.56 10.57 20.0K
14:28 10.57 10.57 10.54 10.55 28.7K
14:29 10.55 10.56 10.55 10.56 14.0K
14:30 10.55 10.56 10.55 10.56 16.0K
14:31 10.56 10.59 10.56 10.59 30.8K
14:32 10.58 10.58 10.58 10.58 11.2K
14:33 10.58 10.58 10.58 10.58 3.4K
14:34 10.58 10.58 10.57 10.57 9.6K
14:35 10.55 10.56 10.55 10.55 12.6K
14:36 10.55 10.56 10.55 10.56 9.5K
14:37 10.55 10.56 10.55 10.55 11.2K
14:38 10.55 10.56 10.55 10.56 28.9K
14:39 10.56 10.56 10.55 10.56 8.9K
14:40 10.56 10.56 10.54 10.55 17.2K
14:41 10.54 10.55 10.53 10.53 15.3K
14:42 10.54 10.54 10.53 10.53 28.0K
14:43 10.53 10.53 10.52 10.53 10.0K
14:44 10.53 10.53 10.53 10.53 7.2K
14:45 10.53 10.53 10.53 10.53 12.5K
14:46 10.53 10.53 10.51 10.51 145.2K
14:47 10.51 10.52 10.50 10.52 22.9K
14:48 10.52 10.53 10.51 10.53 12.5K
14:49 10.53 10.53 10.52 10.53 11.8K
14:50 10.52 10.53 10.52 10.53 31.6K
14:51 10.52 10.53 10.52 10.53 16.9K
14:52 10.53 10.53 10.52 10.52 15.7K
14:53 10.52 10.52 10.51 10.51 11.3K
14:54 10.51 10.51 10.48 10.49 35.6K
14:55 10.49 10.50 10.49 10.50 31.4K
14:56 10.51 10.51 10.49 10.51 26.9K
14:57 10.52 10.52 10.50 10.51 21.6K
14:58 10.52 10.52 10.49 10.49 11.9K
14:59 10.49 10.50 10.48 10.50 16.7K
15:00 10.50 10.50 10.49 10.49 13.7K
15:01 10.50 10.51 10.49 10.50 16.1K
15:02 10.51 10.53 10.51 10.52 25.0K
15:03 10.53 10.55 10.53 10.55 23.3K
15:04 10.55 10.55 10.53 10.54 11.0K
15:05 10.54 10.54 10.53 10.53 17.8K
15:06 10.54 10.55 10.52 10.55 39.7K
15:07 10.55 10.55 10.54 10.55 8.6K
15:08 10.55 10.57 10.54 10.55 23.5K
15:09 10.55 10.55 10.54 10.54 12.3K
15:10 10.55 10.55 10.55 10.55 9.1K
15:11 10.55 10.55 10.54 10.55 29.1K
15:12 10.55 10.56 10.54 10.56 47.1K
15:13 10.56 10.56 10.56 10.56 14.5K
15:14 10.57 10.58 10.56 10.57 13.9K
15:15 10.57 10.57 10.56 10.56 13.3K
15:16 10.55 10.55 10.54 10.54 19.0K
15:17 10.55 10.55 10.54 10.54 39.2K
15:18 10.55 10.57 10.55 10.56 23.8K
15:19 10.56 10.58 10.56 10.58 14.1K
15:20 10.57 10.58 10.55 10.58 21.4K
15:21 10.58 10.59 10.58 10.59 14.6K
15:22 10.59 10.60 10.59 10.60 21.5K
15:23 10.60 10.61 10.60 10.61 10.5K
15:24 10.61 10.62 10.60 10.62 14.0K
15:25 10.62 10.62 10.62 10.61 14.0K
15:26 10.62 10.63 10.61 10.61 33.1K
15:27 10.61 10.61 10.60 10.60 27.3K
15:28 10.59 10.60 10.57 10.60 54.4K
15:29 10.60 10.60 10.60 10.60 4.6K
15:30 10.60 10.61 10.59 10.60 20.7K
15:31 10.60 10.60 10.59 10.60 16.7K
15:32 10.60 10.61 10.60 10.61 20.8K
15:33 10.61 10.61 10.60 10.61 19.9K
15:34 10.61 10.61 10.60 10.61 11.7K
15:35 10.60 10.60 10.58 10.59 34.3K
15:36 10.58 10.58 10.56 10.56 33.5K
15:37 10.57 10.58 10.56 10.57 21.9K
15:38 10.57 10.58 10.56 10.58 21.9K
15:39 10.58 10.58 10.53 10.53 97.3K
15:40 10.52 10.53 10.52 10.52 39.3K
15:41 10.52 10.52 10.51 10.51 35.2K
15:42 10.51 10.51 10.51 10.50 28.5K
15:43 10.51 10.51 10.50 10.51 23.4K
15:44 10.50 10.50 10.49 10.50 36.4K
15:45 10.50 10.50 10.49 10.50 41.3K
15:46 10.49 10.50 10.48 10.49 31.6K
15:47 10.48 10.49 10.47 10.47 32.6K
15:48 10.49 10.49 10.48 10.48 30.4K
15:49 10.49 10.49 10.48 10.48 24.6K
15:50 10.48 10.48 10.46 10.46 56.6K
15:51 10.47 10.47 10.46 10.46 74.7K
15:52 10.46 10.47 10.45 10.46 45.6K
15:53 10.46 10.49 10.46 10.49 55.6K
15:54 10.49 10.51 10.48 10.50 42.6K
15:55 10.51 10.51 10.49 10.50 73.7K
15:56 10.51 10.51 10.49 10.50 72.2K
15:57 10.50 10.52 10.49 10.51 111.4K
15:58 10.50 10.50 10.49 10.50 97.8K
15:59 10.50 10.53 10.50 10.50 827.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available