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 10.60 10.74 10.57 10.60 234.0K
09:31 10.62 10.66 10.59 10.66 7.1K
09:32 10.65 10.65 10.50 10.52 22.7K
09:33 10.54 10.54 10.52 10.53 12.6K
09:34 10.55 10.56 10.51 10.51 31.7K
09:35 10.50 10.50 10.47 10.50 13.4K
09:36 10.49 10.53 10.49 10.53 24.0K
09:37 10.52 10.52 10.47 10.48 12.6K
09:38 10.48 10.53 10.48 10.51 20.5K
09:39 10.51 10.51 10.48 10.50 8.1K
09:40 10.49 10.50 10.47 10.49 14.1K
09:41 10.52 10.52 10.48 10.48 26.0K
09:42 10.49 10.50 10.47 10.50 7.6K
09:43 10.48 10.48 10.44 10.48 25.2K
09:44 10.46 10.46 10.45 10.45 15.9K
09:45 10.44 10.44 10.41 10.42 19.9K
09:46 10.41 10.44 10.41 10.44 8.8K
09:47 10.40 10.41 10.36 10.37 82.0K
09:48 10.37 10.40 10.37 10.39 39.5K
09:49 10.39 10.42 10.39 10.41 13.5K
09:50 10.41 10.41 10.39 10.40 16.3K
09:51 10.41 10.41 10.39 10.40 8.3K
09:52 10.40 10.42 10.39 10.42 9.1K
09:53 10.42 10.42 10.42 10.42 8.2K
09:54 10.42 10.44 10.42 10.43 17.5K
09:55 10.41 10.41 10.33 10.34 36.9K
09:56 10.34 10.34 10.31 10.32 27.8K
09:57 10.33 10.34 10.32 10.34 13.6K
09:58 10.34 10.34 10.33 10.34 9.6K
09:59 10.34 10.34 10.33 10.33 61.3K
10:00 10.34 10.34 10.33 10.33 20.6K
10:01 10.35 10.35 10.34 10.34 15.7K
10:02 10.34 10.35 10.34 10.34 7.2K
10:03 10.35 10.38 10.35 10.36 18.4K
10:04 10.35 10.39 10.35 10.39 11.7K
10:05 10.39 10.41 10.38 10.41 14.4K
10:06 10.40 10.40 10.39 10.39 8.3K
10:07 10.39 10.40 10.38 10.40 11.8K
10:08 10.39 10.39 10.37 10.37 15.8K
10:09 10.38 10.38 10.37 10.38 8.1K
10:10 10.38 10.38 10.33 10.37 28.3K
10:11 10.37 10.37 10.35 10.35 14.4K
10:12 10.36 10.36 10.36 10.36 2.5K
10:13 10.37 10.38 10.37 10.38 16.1K
10:14 10.38 10.38 10.36 10.38 5.9K
10:15 10.38 10.38 10.36 10.37 8.3K
10:16 10.37 10.38 10.37 10.38 4.3K
10:17 10.38 10.39 10.38 10.39 16.4K
10:18 10.39 10.39 10.38 10.38 6.7K
10:19 10.38 10.38 10.37 10.38 6.1K
10:20 10.39 10.39 10.39 10.39 10.7K
10:21 10.39 10.39 10.38 10.39 3.8K
10:22 10.39 10.40 10.37 10.37 12.3K
10:23 10.37 10.37 10.34 10.34 11.9K
10:24 10.34 10.35 10.33 10.34 20.5K
10:25 10.34 10.34 10.34 10.34 7.7K
10:26 10.34 10.34 10.34 10.34 14.2K
10:27 10.35 10.35 10.34 10.35 10.7K
10:28 10.35 10.37 10.35 10.36 12.1K
10:29 10.35 10.36 10.35 10.35 5.8K
10:30 10.36 10.37 10.36 10.37 6.8K
10:31 10.38 10.39 10.37 10.37 9.4K
10:32 10.37 10.39 10.37 10.39 7.3K
10:33 10.39 10.40 10.38 10.40 5.9K
10:34 10.40 10.40 10.38 10.39 10.3K
10:35 10.39 10.40 10.38 10.39 8.3K
10:36 10.40 10.40 10.39 10.39 7.3K
10:37 10.40 10.40 10.39 10.39 5.9K
10:38 10.39 10.40 10.39 10.40 2.5K
10:39 10.40 10.40 10.39 10.40 5.1K
10:40 10.40 10.40 10.40 10.40 5.8K
10:41 10.39 10.40 10.39 10.40 5.4K
10:42 10.40 10.40 10.40 10.40 3.3K
10:43 10.39 10.41 10.39 10.41 10.1K
10:44 10.41 10.43 10.41 10.43 20.2K
10:45 10.44 10.44 10.40 10.40 7.5K
10:46 10.40 10.40 10.40 10.40 7.9K
10:47 10.40 10.40 10.39 10.39 12.4K
10:48 10.39 10.39 10.37 10.37 14.3K
10:49 10.37 10.37 10.36 10.36 2.4K
10:50 10.37 10.37 10.35 10.35 3.4K
10:51 10.33 10.36 10.32 10.36 22.9K
10:52 10.35 10.36 10.34 10.34 9.5K
10:53 10.31 10.31 10.29 10.29 57.6K
10:54 10.29 10.30 10.29 10.30 5.1K
10:55 10.29 10.29 10.27 10.27 13.0K
10:56 10.27 10.27 10.27 10.27 3.2K
10:57 10.27 10.28 10.27 10.28 5.5K
10:58 10.27 10.27 10.25 10.26 14.0K
10:59 10.26 10.26 10.25 10.25 12.8K
11:00 10.26 10.26 10.22 10.22 10.0K
11:01 10.24 10.25 10.22 10.22 11.0K
11:02 10.22 10.24 10.20 10.24 15.7K
11:03 10.24 10.24 10.22 10.24 2.8K
11:04 10.22 10.24 10.22 10.23 7.2K
11:05 10.22 10.23 10.21 10.22 5.0K
11:06 10.22 10.24 10.22 10.22 10.7K
11:07 10.22 10.22 10.19 10.19 26.1K
11:08 10.19 10.20 10.17 10.17 14.0K
11:09 10.17 10.18 10.17 10.18 4.1K
11:10 10.17 10.18 10.17 10.17 36.8K
11:11 10.19 10.19 10.17 10.18 13.2K
11:12 10.17 10.19 10.17 10.18 11.8K
11:13 10.18 10.18 10.17 10.18 4.3K
11:14 10.18 10.19 10.18 10.18 9.1K
11:15 10.18 10.18 10.17 10.16 8.6K
11:16 10.16 10.17 10.15 10.16 16.5K
11:17 10.15 10.19 10.14 10.19 32.9K
11:18 10.20 10.24 10.20 10.24 6.0K
11:19 10.22 10.25 10.22 10.25 7.2K
11:20 10.26 10.29 10.26 10.27 7.8K
11:21 10.28 10.28 10.26 10.26 3.9K
11:22 10.26 10.29 10.26 10.29 4.9K
11:23 10.30 10.30 10.26 10.27 12.1K
11:24 10.28 10.28 10.27 10.27 2.4K
11:25 10.27 10.30 10.27 10.30 3.8K
11:26 10.30 10.30 10.29 10.29 4.1K
11:27 10.29 10.29 10.28 10.29 4.0K
11:28 10.28 10.29 10.28 10.29 7.3K
11:29 10.30 10.30 10.28 10.29 1.5K
11:30 10.28 10.28 10.27 10.27 5.2K
11:31 10.25 10.26 10.25 10.25 1.6K
11:32 10.26 10.27 10.26 10.27 2.3K
11:33 10.27 10.29 10.27 10.29 3.3K
11:34 10.29 10.29 10.29 10.29 1.2K
11:35 10.30 10.30 10.28 10.28 3.1K
11:36 10.26 10.26 10.26 10.26 3.0K
11:37 10.28 10.28 10.26 10.26 15.7K
11:38 10.27 10.27 10.26 10.26 2.1K
11:39 10.26 10.26 10.26 10.26 1.4K
11:40 10.26 10.26 10.26 10.26 1.6K
11:41 10.26 10.27 10.26 10.27 4.7K
11:42 10.27 10.28 10.27 10.28 1.9K
11:43 10.27 10.28 10.27 10.28 3.9K
11:44 10.26 10.30 10.26 10.30 7.2K
11:45 10.30 10.30 10.29 10.29 3.7K
11:46 10.29 10.29 10.27 10.27 6.2K
11:47 10.28 10.28 10.27 10.28 1.8K
11:48 10.28 10.29 10.28 10.29 2.7K
11:49 10.27 10.27 10.25 10.25 5.1K
11:50 10.26 10.26 10.25 10.26 6.2K
11:51 10.26 10.26 10.22 10.22 11.4K
11:52 10.24 10.24 10.24 10.24 5.3K
11:53 10.24 10.24 10.21 10.21 4.2K
11:54 10.21 10.22 10.21 10.22 3.5K
11:55 10.21 10.23 10.21 10.23 23.7K
11:56 10.25 10.25 10.22 10.22 5.1K
11:57 10.22 10.24 10.22 10.23 4.8K
11:58 10.24 10.24 10.22 10.22 4.5K
11:59 10.23 10.24 10.23 10.24 5.3K
12:00 10.23 10.24 10.22 10.24 5.8K
12:01 10.25 10.25 10.23 10.23 4.1K
12:02 10.23 10.25 10.23 10.25 3.3K
12:03 10.25 10.25 10.25 10.25 3.1K
12:04 10.25 10.26 10.24 10.24 4.5K
12:05 10.23 10.25 10.23 10.23 3.9K
12:06 10.24 10.25 10.23 10.25 2.3K
12:07 10.24 10.24 10.23 10.23 7.9K
12:08 10.24 10.24 10.23 10.23 2.7K
12:09 10.23 10.23 10.22 10.22 5.8K
12:10 10.23 10.24 10.22 10.23 8.3K
12:11 10.22 10.23 10.22 10.23 3.8K
12:12 10.22 10.24 10.22 10.24 8.1K
12:13 10.24 10.24 10.19 10.19 54.0K
12:14 10.19 10.19 10.18 10.18 2.4K
12:15 10.18 10.21 10.18 10.20 3.7K
12:16 10.20 10.21 10.20 10.20 16.3K
12:17 10.20 10.21 10.20 10.21 3.1K
12:18 10.22 10.25 10.22 10.25 22.6K
12:19 10.25 10.25 10.25 10.25 0.5K
12:20 10.24 10.26 10.24 10.24 3.9K
12:21 10.25 10.25 10.23 10.23 1.6K
12:22 10.21 10.22 10.21 10.22 4.8K
12:23 10.22 10.22 10.22 10.22 3.3K
12:24 10.23 10.23 10.23 10.23 1.3K
12:25 10.24 10.24 10.23 10.23 22.4K
12:26 10.24 10.24 10.24 10.24 7.6K
12:27 10.24 10.24 10.24 10.24 1.1K
12:28 10.25 10.25 10.24 10.25 2.9K
12:29 10.24 10.24 10.24 10.24 2.3K
12:30 10.25 10.25 10.23 10.23 1.6K
12:31 10.24 10.25 10.24 10.25 3.5K
12:32 10.25 10.25 10.25 10.25 1.2K
12:33 10.25 10.27 10.25 10.27 1.6K
12:34 10.26 10.26 10.26 10.26 2.1K
12:35 10.25 10.25 10.25 10.25 0.7K
12:36 10.25 10.26 10.25 10.26 0.9K
12:37 10.25 10.25 10.24 10.24 3.0K
12:38 10.25 10.25 10.25 10.25 0.3K
12:39 10.25 10.25 10.25 10.25 2.7K
12:40 10.25 10.26 10.25 10.26 5.8K
12:41 10.25 10.25 10.25 10.25 0.6K
12:42 10.24 10.25 10.24 10.25 4.4K
12:43 10.25 10.26 10.25 10.26 2.5K
12:44 10.26 10.26 10.26 10.26 1.1K
12:45 10.26 10.26 10.25 10.25 2.6K
12:46 10.25 10.25 10.23 10.23 3.0K
12:47 10.22 10.23 10.22 10.23 1.8K
12:48 10.22 10.25 10.21 10.25 11.2K
12:49 10.25 10.25 10.24 10.24 0.4K
12:50 10.25 10.25 10.25 10.25 0.1K
12:51 10.24 10.25 10.24 10.25 1.7K
12:52 10.25 10.27 10.25 10.27 2.4K
12:53 10.26 10.27 10.26 10.27 1.1K
12:54 10.28 10.30 10.28 10.30 5.6K
12:55 10.30 10.30 10.30 10.30 2.1K
12:56 10.29 10.29 10.29 10.29 8.9K
12:57 10.30 10.31 10.30 10.31 3.4K
12:58 10.32 10.34 10.32 10.32 8.8K
12:59 10.33 10.34 10.33 10.33 6.8K
13:00 10.34 10.34 10.33 10.33 2.7K
13:01 10.35 10.36 10.33 10.36 11.7K
13:02 10.36 10.36 10.34 10.34 4.9K
13:03 10.34 10.36 10.34 10.36 2.2K
13:04 10.35 10.36 10.35 10.36 0.7K
13:05 10.36 10.36 10.35 10.35 2.4K
13:06 10.35 10.36 10.35 10.36 1.6K
13:07 10.36 10.36 10.36 10.36 1.8K
13:08 10.35 10.35 10.32 10.32 7.9K
13:09 10.32 10.32 10.32 10.32 0.1K
13:10 10.32 10.33 10.30 10.30 2.7K
13:11 10.30 10.30 10.30 10.30 10.1K
13:12 10.31 10.31 10.30 10.30 1.6K
13:13 10.30 10.30 10.30 10.30 2.5K
13:14 10.31 10.31 10.30 10.30 1.5K
13:15 10.30 10.30 10.30 10.30 1.0K
13:16 10.28 10.28 10.27 10.28 4.8K
13:17 10.29 10.29 10.28 10.28 1.1K
13:18 10.28 10.28 10.28 10.28 1.6K
13:19 10.28 10.29 10.28 10.29 4.3K
13:21 10.30 10.31 10.30 10.31 1.6K
13:22 10.32 10.32 10.32 10.32 2.3K
13:23 10.33 10.33 10.33 10.33 6.5K
13:24 10.33 10.33 10.33 10.33 0.9K
13:25 10.33 10.34 10.33 10.33 7.9K
13:26 10.33 10.33 10.32 10.32 2.9K
13:27 10.31 10.33 10.31 10.33 3.3K
13:28 10.33 10.33 10.33 10.33 0.5K
13:29 10.32 10.32 10.31 10.31 0.6K
13:30 10.33 10.33 10.32 10.33 4.4K
13:31 10.34 10.36 10.34 10.35 5.0K
13:32 10.34 10.35 10.34 10.35 2.7K
13:33 10.34 10.34 10.31 10.31 1.8K
13:34 10.31 10.31 10.31 10.31 0.8K
13:35 10.31 10.31 10.31 10.31 0.8K
13:36 10.31 10.32 10.31 10.32 3.4K
13:37 10.32 10.33 10.32 10.33 1.6K
13:38 10.33 10.33 10.33 10.33 2.2K
13:39 10.32 10.32 10.31 10.31 3.6K
13:40 10.32 10.32 10.31 10.31 0.9K
13:41 10.32 10.32 10.32 10.32 0.4K
13:42 10.31 10.32 10.31 10.31 14.1K
13:43 10.31 10.33 10.31 10.33 8.1K
13:44 10.33 10.33 10.32 10.32 2.9K
13:45 10.31 10.32 10.31 10.32 2.0K
13:46 10.33 10.33 10.33 10.33 0.3K
13:48 10.32 10.32 10.32 10.32 4.9K
13:49 10.32 10.32 10.30 10.30 3.9K
13:50 10.31 10.31 10.31 10.30 1.1K
13:52 10.30 10.30 10.30 10.30 0.5K
13:53 10.30 10.30 10.30 10.30 1.9K
13:54 10.29 10.30 10.29 10.30 5.5K
13:55 10.30 10.30 10.29 10.30 2.4K
13:56 10.29 10.30 10.29 10.30 3.1K
13:57 10.31 10.31 10.31 10.31 0.9K
13:58 10.32 10.32 10.31 10.32 5.6K
13:59 10.32 10.32 10.31 10.31 2.4K
14:00 10.31 10.31 10.31 10.31 0.3K
14:01 10.31 10.31 10.30 10.30 2.5K
14:02 10.31 10.31 10.31 10.31 2.3K
14:03 10.32 10.32 10.32 10.32 0.6K
14:04 10.31 10.33 10.31 10.33 2.2K
14:05 10.33 10.33 10.33 10.33 1.5K
14:06 10.32 10.32 10.31 10.31 4.3K
14:07 10.31 10.31 10.30 10.31 1.7K
14:08 10.30 10.30 10.30 10.30 2.4K
14:09 10.30 10.30 10.30 10.30 0.9K
14:10 10.31 10.31 10.30 10.30 2.8K
14:11 10.31 10.31 10.30 10.30 1.8K
14:12 10.29 10.30 10.29 10.30 2.0K
14:13 10.31 10.31 10.30 10.30 1.6K
14:14 10.30 10.32 10.30 10.32 2.6K
14:15 10.32 10.32 10.31 10.31 0.7K
14:16 10.31 10.32 10.31 10.31 10.5K
14:17 10.31 10.32 10.31 10.32 2.1K
14:18 10.33 10.33 10.32 10.32 0.7K
14:19 10.33 10.33 10.33 10.33 0.3K
14:20 10.33 10.33 10.33 10.33 3.8K
14:21 10.34 10.34 10.34 10.34 0.7K
14:22 10.33 10.33 10.32 10.32 3.1K
14:24 10.34 10.34 10.33 10.33 0.6K
14:25 10.32 10.32 10.32 10.32 0.3K
14:26 10.32 10.33 10.32 10.33 0.5K
14:27 10.33 10.33 10.33 10.33 0.5K
14:28 10.32 10.32 10.32 10.32 2.0K
14:29 10.33 10.33 10.32 10.33 2.5K
14:30 10.34 10.34 10.34 10.34 3.5K
14:31 10.35 10.35 10.33 10.33 4.8K
14:32 10.34 10.34 10.33 10.33 5.8K
14:33 10.33 10.33 10.33 10.33 1.1K
14:34 10.33 10.33 10.33 10.33 0.9K
14:35 10.32 10.32 10.32 10.32 0.2K
14:37 10.32 10.33 10.32 10.32 5.3K
14:38 10.32 10.32 10.32 10.32 0.8K
14:39 10.33 10.33 10.33 10.33 1.2K
14:40 10.33 10.34 10.33 10.33 3.0K
14:41 10.34 10.34 10.34 10.34 0.9K
14:42 10.33 10.33 10.33 10.33 0.6K
14:43 10.33 10.34 10.33 10.33 1.9K
14:45 10.33 10.34 10.33 10.34 0.2K
14:46 10.34 10.34 10.34 10.34 4.5K
14:47 10.35 10.35 10.33 10.33 2.1K
14:49 10.34 10.34 10.34 10.34 2.1K
14:50 10.34 10.35 10.34 10.34 4.7K
14:51 10.35 10.36 10.35 10.35 3.8K
14:52 10.35 10.35 10.35 10.35 0.2K
14:53 10.34 10.34 10.34 10.34 1.2K
14:54 10.35 10.35 10.34 10.35 2.4K
14:56 10.35 10.36 10.35 10.35 7.2K
14:57 10.36 10.36 10.35 10.35 2.0K
14:58 10.35 10.35 10.35 10.35 1.4K
14:59 10.34 10.35 10.34 10.34 1.3K
15:00 10.35 10.35 10.35 10.35 4.0K
15:01 10.35 10.35 10.34 10.34 2.1K
15:02 10.33 10.33 10.32 10.32 3.6K
15:03 10.32 10.33 10.32 10.32 1.5K
15:04 10.33 10.34 10.33 10.34 3.1K
15:06 10.35 10.35 10.35 10.35 0.7K
15:07 10.35 10.35 10.35 10.35 3.4K
15:08 10.35 10.37 10.35 10.37 11.3K
15:10 10.37 10.45 10.37 10.45 25.7K
15:11 10.45 10.45 10.44 10.45 7.4K
15:12 10.45 10.47 10.45 10.46 8.3K
15:13 10.46 10.46 10.45 10.45 6.1K
15:14 10.44 10.45 10.44 10.44 3.2K
15:15 10.45 10.45 10.45 10.45 9.3K
15:16 10.45 10.45 10.42 10.43 6.8K
15:17 10.44 10.45 10.44 10.45 3.1K
15:18 10.45 10.45 10.44 10.45 4.2K
15:19 10.44 10.45 10.44 10.45 2.7K
15:20 10.45 10.47 10.45 10.46 3.8K
15:21 10.46 10.46 10.44 10.44 12.8K
15:22 10.44 10.44 10.42 10.43 2.7K
15:23 10.43 10.45 10.43 10.45 3.3K
15:24 10.45 10.45 10.44 10.44 6.5K
15:25 10.45 10.45 10.42 10.43 3.4K
15:26 10.43 10.43 10.43 10.43 2.1K
15:27 10.43 10.43 10.43 10.43 4.5K
15:28 10.43 10.43 10.43 10.43 2.3K
15:29 10.43 10.43 10.42 10.43 2.8K
15:30 10.43 10.46 10.43 10.45 8.9K
15:31 10.45 10.45 10.44 10.45 2.4K
15:32 10.44 10.44 10.44 10.44 4.2K
15:33 10.44 10.44 10.43 10.43 3.9K
15:34 10.40 10.42 10.40 10.42 25.0K
15:35 10.41 10.42 10.40 10.42 5.3K
15:36 10.42 10.43 10.42 10.42 5.2K
15:37 10.43 10.43 10.43 10.43 2.2K
15:38 10.43 10.43 10.43 10.43 1.2K
15:39 10.43 10.43 10.43 10.43 1.9K
15:40 10.42 10.42 10.42 10.42 4.1K
15:41 10.43 10.43 10.42 10.43 6.4K
15:42 10.43 10.43 10.43 10.42 15.4K
15:43 10.42 10.43 10.42 10.43 5.9K
15:44 10.42 10.43 10.42 10.42 4.9K
15:45 10.42 10.44 10.42 10.44 4.3K
15:46 10.44 10.44 10.43 10.43 4.5K
15:47 10.43 10.44 10.43 10.44 7.6K
15:48 10.44 10.45 10.44 10.44 8.7K
15:49 10.44 10.44 10.43 10.44 3.1K
15:50 10.45 10.46 10.45 10.45 15.6K
15:51 10.45 10.46 10.43 10.44 23.3K
15:52 10.44 10.45 10.44 10.45 6.1K
15:53 10.45 10.45 10.44 10.44 7.2K
15:54 10.45 10.47 10.45 10.47 54.4K
15:55 10.47 10.47 10.46 10.47 7.9K
15:56 10.47 10.49 10.47 10.48 22.3K
15:57 10.48 10.48 10.48 10.48 9.9K
15:58 10.48 10.50 10.48 10.50 24.5K
15:59 10.50 10.51 10.49 10.49 1,925.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available