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 9.03 9.03 8.87 8.93 695.5K
09:31 8.92 8.96 8.92 8.94 156.8K
09:32 8.95 8.95 8.87 8.90 122.4K
09:33 8.90 8.91 8.87 8.88 72.0K
09:34 8.87 8.92 8.87 8.89 49.1K
09:35 8.89 8.92 8.87 8.88 41.9K
09:36 8.88 8.88 8.86 8.88 51.0K
09:37 8.87 8.92 8.87 8.92 42.4K
09:38 8.92 8.92 8.90 8.91 35.9K
09:39 8.91 8.91 8.88 8.89 18.9K
09:40 8.88 8.89 8.87 8.88 62.6K
09:41 8.87 8.87 8.81 8.83 184.7K
09:42 8.85 8.88 8.84 8.87 75.8K
09:43 8.87 8.92 8.87 8.91 62.4K
09:44 8.92 8.92 8.89 8.90 57.9K
09:45 8.90 8.90 8.85 8.86 25.3K
09:46 8.86 8.86 8.84 8.84 21.6K
09:47 8.84 8.85 8.83 8.83 48.6K
09:48 8.83 8.85 8.83 8.83 36.9K
09:49 8.83 8.83 8.81 8.82 78.4K
09:50 8.82 8.84 8.82 8.83 26.1K
09:51 8.83 8.85 8.83 8.84 23.9K
09:52 8.84 8.85 8.84 8.85 29.8K
09:53 8.85 8.86 8.84 8.85 32.4K
09:54 8.85 8.86 8.85 8.86 46.0K
09:55 8.85 8.86 8.85 8.86 13.6K
09:56 8.86 8.86 8.84 8.85 17.6K
09:57 8.84 8.85 8.83 8.83 22.3K
09:58 8.83 8.83 8.83 8.83 11.8K
09:59 8.83 8.83 8.83 8.82 35.2K
10:00 8.82 8.82 8.77 8.79 302.6K
10:01 8.79 8.79 8.75 8.75 142.3K
10:02 8.75 8.76 8.75 8.75 202.1K
10:03 8.77 8.78 8.75 8.77 140.4K
10:04 8.75 8.76 8.75 8.76 62.4K
10:05 8.75 8.78 8.75 8.78 49.0K
10:06 8.78 8.79 8.78 8.79 68.6K
10:07 8.79 8.80 8.77 8.78 46.1K
10:08 8.78 8.78 8.75 8.77 239.3K
10:09 8.77 8.80 8.75 8.80 55.8K
10:10 8.80 8.81 8.79 8.81 50.3K
10:11 8.83 8.84 8.83 8.82 18.7K
10:12 8.83 8.83 8.83 8.83 11.7K
10:13 8.83 8.83 8.83 8.82 16.7K
10:14 8.82 8.82 8.80 8.80 112.6K
10:15 8.79 8.81 8.78 8.79 102.4K
10:16 8.78 8.79 8.78 8.79 39.1K
10:17 8.79 8.80 8.79 8.79 17.8K
10:18 8.79 8.80 8.78 8.79 22.2K
10:19 8.79 8.85 8.79 8.82 95.1K
10:20 8.81 8.83 8.81 8.81 21.4K
10:21 8.81 8.82 8.80 8.82 27.3K
10:22 8.82 8.83 8.82 8.83 10.7K
10:23 8.83 8.84 8.83 8.84 13.5K
10:24 8.84 8.86 8.84 8.86 64.3K
10:25 8.86 8.87 8.85 8.87 33.9K
10:26 8.87 8.88 8.87 8.88 15.1K
10:27 8.88 8.90 8.88 8.90 20.9K
10:28 8.90 8.90 8.89 8.90 36.7K
10:29 8.91 8.91 8.91 8.90 29.5K
10:30 8.91 8.91 8.87 8.87 31.7K
10:31 8.87 8.87 8.86 8.87 11.2K
10:32 8.87 8.87 8.86 8.86 7.4K
10:33 8.86 8.87 8.85 8.86 9.7K
10:34 8.85 8.88 8.85 8.88 51.5K
10:35 8.87 8.88 8.87 8.88 8.2K
10:36 8.88 8.88 8.87 8.88 27.9K
10:37 8.88 8.89 8.88 8.89 12.1K
10:38 8.89 8.90 8.89 8.90 18.6K
10:39 8.90 8.91 8.90 8.91 123.2K
10:40 8.90 8.93 8.90 8.93 160.3K
10:41 8.93 8.93 8.92 8.93 19.0K
10:42 8.92 8.92 8.92 8.92 14.3K
10:43 8.93 8.93 8.92 8.91 10.0K
10:44 8.92 8.92 8.90 8.90 17.3K
10:45 8.89 8.90 8.89 8.90 30.3K
10:46 8.90 8.92 8.90 8.92 22.0K
10:47 8.91 8.92 8.91 8.92 11.8K
10:48 8.91 8.93 8.91 8.92 70.9K
10:49 8.92 8.92 8.92 8.92 7.8K
10:50 8.92 8.92 8.89 8.89 38.7K
10:51 8.90 8.92 8.90 8.91 21.5K
10:52 8.91 8.95 8.91 8.95 35.6K
10:53 8.96 8.96 8.95 8.96 23.9K
10:54 8.97 8.99 8.97 8.98 45.4K
10:55 8.98 9.00 8.97 8.99 47.7K
10:56 8.99 8.99 8.98 8.99 12.6K
10:57 8.99 8.99 8.97 8.98 23.3K
10:58 8.97 8.97 8.96 8.97 24.0K
10:59 8.96 8.97 8.95 8.97 25.8K
11:00 8.97 8.97 8.95 8.97 17.0K
11:01 8.96 8.99 8.96 8.98 26.4K
11:02 8.99 8.99 8.98 8.98 18.8K
11:03 8.97 8.99 8.97 8.98 38.2K
11:04 8.99 9.00 8.99 8.99 11.2K
11:05 9.00 9.01 9.00 8.99 24.1K
11:06 8.99 9.00 8.99 9.00 17.2K
11:07 9.00 9.00 9.00 8.99 24.3K
11:08 9.00 9.00 9.00 8.99 18.7K
11:09 9.00 9.00 9.00 9.00 20.5K
11:10 9.00 9.00 8.97 8.97 32.0K
11:11 8.97 8.97 8.95 8.97 29.8K
11:12 8.97 8.98 8.97 8.98 12.2K
11:13 8.98 8.98 8.96 8.96 4.4K
11:14 8.97 8.97 8.97 8.97 2.7K
11:15 8.97 8.97 8.96 8.97 4.0K
11:16 8.97 8.97 8.97 8.97 5.0K
11:17 8.97 8.97 8.97 8.97 9.4K
11:18 8.97 8.97 8.97 8.97 12.7K
11:19 8.97 8.98 8.97 8.97 37.0K
11:20 8.97 8.98 8.96 8.98 14.8K
11:21 8.98 8.98 8.98 8.98 23.6K
11:22 8.98 8.98 8.98 8.98 16.1K
11:23 8.98 8.99 8.98 8.99 8.0K
11:24 8.99 8.99 8.96 8.96 13.9K
11:25 8.97 8.97 8.97 8.97 4.6K
11:26 8.97 8.97 8.96 8.97 3.6K
11:27 8.98 8.98 8.98 8.98 10.3K
11:28 8.98 8.98 8.97 8.98 17.8K
11:29 8.98 9.03 8.98 9.03 56.4K
11:30 9.03 9.03 9.03 9.03 178.7K
11:31 9.03 9.05 9.03 9.05 17.3K
11:32 9.05 9.06 9.05 9.06 20.7K
11:33 9.05 9.07 9.05 9.07 14.3K
11:34 9.07 9.07 9.06 9.07 41.9K
11:35 9.06 9.06 9.03 9.06 57.0K
11:36 9.06 9.06 9.05 9.05 8.4K
11:37 9.06 9.06 9.05 9.06 8.5K
11:38 9.06 9.07 9.05 9.07 34.2K
11:39 9.07 9.07 9.04 9.05 19.5K
11:40 9.04 9.04 9.03 9.03 9.4K
11:41 9.03 9.04 9.03 9.04 17.1K
11:42 9.04 9.05 9.03 9.03 24.6K
11:43 9.04 9.05 9.04 9.05 24.3K
11:44 9.05 9.05 9.04 9.05 23.1K
11:45 9.05 9.07 9.05 9.07 23.9K
11:46 9.07 9.07 9.06 9.06 9.1K
11:47 9.06 9.06 9.06 9.06 5.6K
11:48 9.06 9.07 9.04 9.05 31.0K
11:49 9.05 9.07 9.04 9.07 24.2K
11:50 9.07 9.07 9.06 9.07 9.7K
11:51 9.07 9.08 9.07 9.08 53.3K
11:52 9.08 9.09 9.08 9.07 20.5K
11:53 9.08 9.09 9.08 9.09 30.2K
11:54 9.09 9.09 9.08 9.07 17.1K
11:55 9.08 9.08 9.06 9.07 53.3K
11:56 9.07 9.08 9.07 9.07 11.7K
11:57 9.07 9.07 9.06 9.06 18.2K
11:58 9.06 9.06 9.05 9.06 3.5K
11:59 9.05 9.06 9.04 9.04 16.8K
12:00 9.04 9.05 9.04 9.05 11.7K
12:01 9.05 9.05 9.04 9.04 14.0K
12:02 9.04 9.04 9.04 9.04 2.7K
12:03 9.03 9.04 9.01 9.01 54.1K
12:04 9.01 9.02 9.00 9.02 31.1K
12:05 9.02 9.02 9.02 9.02 5.6K
12:06 9.02 9.02 9.01 9.02 15.7K
12:07 9.02 9.02 9.01 9.02 25.5K
12:08 9.02 9.02 9.02 9.02 3.7K
12:09 9.02 9.03 9.02 9.03 9.9K
12:10 9.03 9.03 9.02 9.03 12.6K
12:11 9.02 9.03 9.02 9.02 18.4K
12:12 9.02 9.03 9.01 9.03 11.0K
12:13 9.03 9.04 9.03 9.04 11.7K
12:14 9.04 9.04 9.03 9.03 3.4K
12:15 9.04 9.04 9.01 9.02 13.1K
12:16 9.02 9.02 9.01 9.02 1.1K
12:17 9.01 9.02 9.00 9.01 5.9K
12:18 9.01 9.01 9.01 9.01 3.7K
12:19 9.01 9.01 9.00 8.99 33.6K
12:20 9.00 9.01 9.00 9.01 16.1K
12:21 9.01 9.01 9.00 9.01 15.5K
12:22 9.00 9.01 9.00 9.01 3.3K
12:23 9.01 9.01 9.01 9.01 9.9K
12:24 9.01 9.01 9.01 9.01 29.3K
12:25 9.01 9.01 9.00 9.01 12.7K
12:26 9.02 9.02 9.02 9.02 13.1K
12:27 9.02 9.02 9.01 9.02 5.0K
12:28 9.02 9.02 9.02 9.02 9.8K
12:29 9.02 9.03 9.02 9.03 11.3K
12:30 9.03 9.03 9.03 9.03 9.6K
12:31 9.03 9.03 9.02 9.03 17.2K
12:32 9.04 9.04 9.04 9.04 15.1K
12:33 9.04 9.04 9.04 9.04 3.4K
12:34 9.04 9.05 9.04 9.05 10.2K
12:35 9.05 9.05 9.04 9.04 10.4K
12:36 9.04 9.05 9.04 9.04 33.5K
12:37 9.04 9.04 9.04 9.04 7.9K
12:38 9.04 9.04 9.04 9.04 3.8K
12:39 9.04 9.04 9.03 9.03 10.5K
12:40 9.03 9.04 9.03 9.04 24.5K
12:41 9.04 9.04 9.03 9.04 10.8K
12:42 9.04 9.05 9.04 9.05 15.9K
12:43 9.04 9.05 9.04 9.05 25.0K
12:44 9.05 9.05 9.05 9.05 6.1K
12:45 9.05 9.06 9.05 9.06 15.3K
12:46 9.05 9.06 9.04 9.05 14.1K
12:47 9.06 9.06 9.05 9.05 10.0K
12:48 9.05 9.05 9.05 9.05 5.3K
12:49 9.05 9.05 9.04 9.05 3.8K
12:50 9.05 9.05 9.05 9.05 3.6K
12:51 9.05 9.05 9.05 9.05 6.9K
12:52 9.05 9.05 9.05 9.05 9.6K
12:53 9.06 9.06 9.05 9.05 21.1K
12:54 9.05 9.07 9.05 9.07 16.0K
12:55 9.08 9.08 9.08 9.08 12.0K
12:56 9.08 9.08 9.08 9.07 28.4K
12:57 9.06 9.06 9.04 9.05 15.5K
12:58 9.06 9.06 9.06 9.06 3.2K
12:59 9.05 9.05 9.04 9.04 13.4K
13:00 9.04 9.04 9.03 9.03 8.6K
13:01 9.03 9.04 9.03 9.04 20.7K
13:02 9.04 9.04 9.03 9.04 13.8K
13:03 9.04 9.04 9.03 9.03 23.1K
13:04 9.03 9.04 9.03 9.04 2.9K
13:05 9.04 9.04 9.04 9.04 53.0K
13:06 9.04 9.04 9.04 9.04 16.7K
13:07 9.04 9.04 9.03 9.04 135.8K
13:08 9.04 9.04 9.04 9.04 2.6K
13:09 9.04 9.04 9.02 9.03 32.1K
13:10 9.03 9.04 9.03 9.04 22.6K
13:11 9.04 9.04 9.03 9.03 10.7K
13:12 9.03 9.04 9.03 9.04 11.8K
13:13 9.04 9.04 9.03 9.03 7.3K
13:14 9.04 9.04 9.02 9.02 16.3K
13:15 9.02 9.03 9.02 9.03 30.7K
13:16 9.04 9.04 9.04 9.04 4.2K
13:17 9.04 9.04 9.03 9.03 9.4K
13:18 9.03 9.03 9.02 9.03 4.0K
13:19 9.03 9.03 9.02 9.03 14.5K
13:20 9.03 9.03 9.03 9.03 2.0K
13:21 9.03 9.03 9.03 9.03 22.2K
13:22 9.03 9.03 9.02 9.03 9.7K
13:23 9.03 9.03 9.03 9.03 3.7K
13:24 9.03 9.03 9.03 9.03 25.8K
13:25 9.03 9.03 9.03 9.03 5.8K
13:26 9.03 9.04 9.03 9.04 36.3K
13:27 9.04 9.04 9.03 9.04 3.3K
13:28 9.04 9.05 9.04 9.05 14.9K
13:29 9.05 9.05 9.05 9.05 6.2K
13:30 9.05 9.06 9.05 9.06 9.8K
13:31 9.06 9.06 9.06 9.06 4.2K
13:32 9.06 9.06 9.06 9.06 20.0K
13:33 9.06 9.06 9.05 9.06 4.5K
13:34 9.06 9.06 9.02 9.03 24.8K
13:35 9.03 9.03 9.03 9.03 7.9K
13:36 9.03 9.03 9.02 9.03 20.4K
13:37 9.03 9.03 9.03 9.03 3.4K
13:38 9.03 9.03 9.03 9.03 3.0K
13:39 9.03 9.03 9.02 9.03 2.0K
13:40 9.02 9.02 9.02 9.02 9.0K
13:41 9.02 9.02 9.01 9.02 5.2K
13:42 9.02 9.02 9.02 9.02 7.1K
13:43 9.02 9.02 9.01 9.02 3.4K
13:44 9.02 9.02 9.01 9.02 2.5K
13:45 9.02 9.02 9.02 9.02 7.3K
13:46 9.02 9.02 9.01 9.01 16.5K
13:47 9.01 9.01 9.01 9.01 3.8K
13:48 9.00 9.01 9.00 9.01 5.2K
13:49 9.01 9.01 9.00 8.99 30.0K
13:50 8.99 8.99 8.99 9.00 58.8K
13:51 9.00 9.07 9.00 9.07 152.0K
13:52 9.07 9.07 9.05 9.06 24.7K
13:53 9.06 9.07 9.06 9.07 8.9K
13:54 9.07 9.09 9.07 9.08 23.7K
13:55 9.11 9.12 9.10 9.11 82.6K
13:56 9.12 9.14 9.11 9.14 32.9K
13:57 9.14 9.14 9.13 9.14 20.9K
13:58 9.14 9.14 9.13 9.14 81.3K
13:59 9.14 9.15 9.14 9.15 11.3K
14:00 9.16 9.17 9.16 9.17 32.8K
14:01 9.17 9.17 9.16 9.15 21.5K
14:02 9.14 9.14 9.12 9.12 20.7K
14:03 9.12 9.13 9.10 9.13 20.3K
14:04 9.12 9.13 9.10 9.11 17.4K
14:05 9.11 9.11 9.11 9.11 5.7K
14:06 9.12 9.12 9.11 9.12 12.0K
14:07 9.12 9.12 9.12 9.12 9.3K
14:08 9.12 9.13 9.11 9.13 6.6K
14:09 9.12 9.13 9.12 9.13 11.0K
14:10 9.13 9.15 9.13 9.15 22.3K
14:11 9.15 9.15 9.13 9.14 10.4K
14:12 9.14 9.14 9.14 9.14 12.8K
14:13 9.14 9.14 9.14 9.14 18.1K
14:14 9.14 9.14 9.13 9.14 18.5K
14:15 9.14 9.14 9.13 9.13 5.1K
14:16 9.13 9.14 9.13 9.14 8.0K
14:17 9.14 9.14 9.13 9.14 5.9K
14:18 9.14 9.14 9.14 9.14 6.3K
14:19 9.14 9.16 9.13 9.16 31.8K
14:20 9.16 9.16 9.16 9.15 9.0K
14:21 9.15 9.16 9.15 9.15 14.8K
14:22 9.14 9.16 9.14 9.16 10.2K
14:23 9.15 9.17 9.15 9.16 12.0K
14:24 9.17 9.17 9.16 9.15 18.6K
14:25 9.15 9.15 9.15 9.15 7.0K
14:26 9.15 9.15 9.14 9.15 70.3K
14:27 9.15 9.15 9.14 9.15 14.8K
14:28 9.16 9.16 9.16 9.16 10.1K
14:29 9.16 9.16 9.16 9.16 20.6K
14:30 9.17 9.18 9.16 9.18 24.3K
14:31 9.18 9.18 9.18 9.18 3.7K
14:32 9.18 9.19 9.18 9.19 42.0K
14:33 9.19 9.19 9.18 9.18 25.7K
14:34 9.19 9.19 9.18 9.19 8.4K
14:35 9.19 9.19 9.16 9.16 33.6K
14:36 9.17 9.17 9.14 9.15 16.5K
14:37 9.15 9.15 9.11 9.11 129.2K
14:38 9.11 9.12 9.11 9.12 7.0K
14:39 9.12 9.12 9.12 9.12 3.5K
14:40 9.12 9.12 9.12 9.12 4.5K
14:41 9.12 9.12 9.12 9.12 6.1K
14:42 9.11 9.12 9.11 9.12 3.0K
14:43 9.12 9.12 9.11 9.12 10.8K
14:44 9.12 9.12 9.10 9.11 15.8K
14:45 9.11 9.11 9.10 9.10 24.2K
14:46 9.10 9.11 9.10 9.11 10.8K
14:47 9.11 9.13 9.11 9.13 24.2K
14:48 9.12 9.13 9.12 9.13 22.7K
14:49 9.13 9.13 9.11 9.11 8.8K
14:50 9.11 9.11 9.10 9.10 13.5K
14:51 9.11 9.13 9.10 9.12 20.2K
14:52 9.12 9.12 9.11 9.12 2.5K
14:53 9.12 9.12 9.11 9.11 4.7K
14:54 9.11 9.12 9.11 9.11 13.6K
14:55 9.10 9.11 9.10 9.11 2.5K
14:56 9.11 9.11 9.09 9.10 11.4K
14:57 9.10 9.10 9.07 9.08 30.0K
14:58 9.08 9.08 9.07 9.07 17.5K
14:59 9.08 9.09 9.08 9.09 13.4K
15:00 9.09 9.09 9.09 9.09 3.0K
15:01 9.09 9.09 9.09 9.09 5.6K
15:02 9.09 9.09 9.08 9.07 7.4K
15:03 9.08 9.08 9.08 9.07 13.0K
15:04 9.07 9.08 9.07 9.07 29.8K
15:05 9.08 9.08 9.08 9.07 435.3K
15:06 9.07 9.07 9.07 9.07 5.4K
15:07 9.08 9.08 9.08 9.07 7.6K
15:08 9.07 9.07 9.06 9.07 6.6K
15:09 9.07 9.07 9.07 9.07 5.6K
15:10 9.07 9.08 9.07 9.08 29.0K
15:11 9.08 9.09 9.08 9.09 18.6K
15:12 9.09 9.09 9.08 9.08 7.3K
15:13 9.08 9.09 9.08 9.09 22.3K
15:14 9.09 9.09 9.08 9.08 4.9K
15:15 9.09 9.09 9.09 9.09 3.9K
15:16 9.09 9.09 9.08 9.08 5.1K
15:17 9.09 9.09 9.09 9.09 2.2K
15:18 9.09 9.09 9.08 9.08 12.1K
15:19 9.08 9.08 9.08 9.07 2.4K
15:20 9.08 9.08 9.08 9.07 10.4K
15:21 9.08 9.08 9.06 9.07 12.7K
15:22 9.07 9.07 9.06 9.07 4.5K
15:23 9.07 9.07 9.07 9.07 42.5K
15:24 9.08 9.08 9.08 9.07 7.2K
15:25 9.07 9.07 9.06 9.07 1.9K
15:26 9.06 9.07 9.06 9.07 5.4K
15:27 9.06 9.07 9.06 9.07 11.8K
15:28 9.06 9.07 9.06 9.07 5.7K
15:29 9.06 9.07 9.06 9.07 44.8K
15:30 9.07 9.07 9.05 9.06 15.4K
15:31 9.06 9.06 9.05 9.06 16.3K
15:32 9.05 9.06 9.05 9.05 13.5K
15:33 9.06 9.06 9.05 9.06 19.2K
15:34 9.06 9.06 9.04 9.04 39.1K
15:35 9.05 9.05 9.04 9.05 9.1K
15:36 9.05 9.05 9.04 9.05 22.2K
15:37 9.04 9.05 9.04 9.04 7.9K
15:38 9.04 9.05 9.04 9.05 16.5K
15:39 9.05 9.05 9.04 9.05 20.9K
15:40 9.05 9.08 9.05 9.07 144.5K
15:41 9.07 9.12 9.07 9.12 69.3K
15:42 9.12 9.13 9.12 9.13 204.0K
15:43 9.13 9.13 9.12 9.13 15.3K
15:44 9.13 9.13 9.12 9.13 10.1K
15:45 9.13 9.13 9.13 9.13 38.1K
15:46 9.13 9.13 9.13 9.13 9.5K
15:47 9.13 9.13 9.12 9.13 24.0K
15:48 9.13 9.13 9.12 9.12 19.3K
15:49 9.12 9.12 9.11 9.12 23.7K
15:50 9.12 9.12 9.11 9.12 42.7K
15:51 9.12 9.14 9.12 9.14 48.7K
15:52 9.14 9.14 9.14 9.14 41.5K
15:53 9.14 9.15 9.14 9.15 33.5K
15:54 9.15 9.15 9.14 9.15 102.6K
15:55 9.14 9.15 9.13 9.14 35.6K
15:56 9.13 9.14 9.12 9.12 88.1K
15:57 9.11 9.11 9.10 9.11 42.4K
15:58 9.10 9.10 9.09 9.10 43.3K
15:59 9.10 9.10 9.08 9.09 817.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available