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 9.08 9.17 9.05 9.15 340.4K
09:31 9.15 9.18 9.11 9.14 53.9K
09:32 9.13 9.19 9.11 9.16 86.0K
09:33 9.17 9.18 9.06 9.07 28.0K
09:34 9.08 9.11 9.07 9.11 23.2K
09:35 9.11 9.12 9.05 9.05 38.4K
09:36 9.05 9.09 9.05 9.09 53.5K
09:37 9.09 9.09 9.05 9.05 24.3K
09:38 9.05 9.06 9.03 9.04 30.0K
09:39 9.04 9.05 9.03 9.04 37.6K
09:40 9.02 9.06 9.02 9.06 28.7K
09:41 9.06 9.13 9.06 9.10 30.5K
09:42 9.10 9.13 9.09 9.09 32.8K
09:43 9.09 9.10 9.07 9.09 18.3K
09:44 9.07 9.08 9.06 9.07 15.6K
09:45 9.07 9.12 9.05 9.11 29.6K
09:46 9.11 9.12 9.09 9.11 11.6K
09:47 9.10 9.12 9.08 9.12 19.3K
09:48 9.12 9.13 9.08 9.08 11.4K
09:49 9.08 9.09 9.07 9.08 11.6K
09:50 9.08 9.13 9.08 9.13 21.6K
09:51 9.13 9.13 9.11 9.12 7.4K
09:52 9.11 9.13 9.11 9.12 21.5K
09:53 9.13 9.14 9.13 9.13 14.2K
09:54 9.12 9.13 9.08 9.10 40.6K
09:55 9.10 9.11 9.08 9.10 41.5K
09:56 9.08 9.08 9.07 9.07 27.5K
09:57 9.07 9.07 9.05 9.05 64.4K
09:58 9.05 9.05 9.04 9.04 28.0K
09:59 9.03 9.03 8.99 8.99 79.3K
10:00 9.00 9.00 9.00 9.00 52.2K
10:01 8.99 9.02 8.98 9.02 36.3K
10:02 9.02 9.06 9.02 9.04 30.5K
10:03 9.04 9.05 9.03 9.04 9.6K
10:04 9.05 9.05 9.01 9.03 15.8K
10:05 9.03 9.06 9.03 9.06 24.4K
10:06 9.05 9.05 9.03 9.04 12.7K
10:07 9.04 9.05 9.02 9.03 10.3K
10:08 9.04 9.04 9.03 9.03 15.6K
10:09 9.03 9.06 9.03 9.06 13.9K
10:10 9.06 9.08 9.06 9.08 11.8K
10:11 9.09 9.10 9.09 9.10 5.0K
10:12 9.10 9.12 9.09 9.12 17.6K
10:13 9.12 9.12 9.11 9.12 14.6K
10:14 9.12 9.16 9.12 9.16 8.8K
10:15 9.16 9.19 9.16 9.19 22.7K
10:16 9.19 9.19 9.17 9.19 23.6K
10:17 9.19 9.20 9.17 9.17 34.9K
10:18 9.17 9.18 9.17 9.17 29.7K
10:19 9.18 9.18 9.17 9.17 18.7K
10:20 9.22 9.27 9.22 9.26 114.3K
10:21 9.26 9.29 9.26 9.27 63.4K
10:22 9.27 9.28 9.26 9.27 77.5K
10:23 9.27 9.29 9.23 9.24 84.5K
10:24 9.24 9.26 9.24 9.26 115.4K
10:25 9.26 9.32 9.26 9.30 63.0K
10:26 9.30 9.31 9.30 9.31 43.8K
10:27 9.32 9.32 9.31 9.31 41.2K
10:28 9.31 9.31 9.25 9.24 57.8K
10:29 9.23 9.25 9.23 9.24 25.8K
10:30 9.23 9.23 9.21 9.21 12.4K
10:31 9.22 9.24 9.22 9.23 15.7K
10:32 9.22 9.22 9.21 9.22 18.3K
10:33 9.21 9.22 9.21 9.22 20.2K
10:34 9.22 9.22 9.21 9.22 20.0K
10:35 9.22 9.30 9.22 9.30 64.4K
10:36 9.30 9.31 9.29 9.31 15.6K
10:37 9.31 9.31 9.29 9.31 33.6K
10:38 9.30 9.30 9.27 9.29 12.5K
10:39 9.29 9.30 9.29 9.29 19.5K
10:40 9.29 9.30 9.29 9.29 9.6K
10:41 9.28 9.29 9.27 9.29 9.4K
10:42 9.29 9.29 9.28 9.29 3.7K
10:43 9.29 9.30 9.28 9.28 15.9K
10:44 9.28 9.29 9.28 9.29 35.9K
10:45 9.29 9.29 9.27 9.27 16.5K
10:46 9.27 9.27 9.25 9.25 19.4K
10:47 9.25 9.25 9.21 9.22 15.1K
10:48 9.22 9.22 9.20 9.21 31.5K
10:49 9.20 9.22 9.20 9.21 10.5K
10:50 9.21 9.22 9.21 9.22 8.4K
10:51 9.22 9.22 9.19 9.19 18.0K
10:52 9.18 9.20 9.18 9.20 26.6K
10:53 9.20 9.21 9.19 9.21 13.6K
10:54 9.21 9.22 9.21 9.21 10.5K
10:55 9.21 9.23 9.21 9.23 7.3K
10:56 9.23 9.23 9.21 9.23 17.0K
10:57 9.23 9.24 9.23 9.24 11.9K
10:58 9.23 9.23 9.22 9.22 16.9K
10:59 9.24 9.24 9.23 9.24 15.0K
11:00 9.25 9.25 9.25 9.24 8.3K
11:01 9.24 9.25 9.23 9.25 7.8K
11:02 9.25 9.27 9.25 9.26 8.2K
11:03 9.28 9.28 9.26 9.27 16.2K
11:04 9.28 9.29 9.27 9.29 11.3K
11:05 9.28 9.31 9.28 9.29 140.3K
11:06 9.28 9.29 9.28 9.28 116.6K
11:07 9.29 9.29 9.26 9.26 11.2K
11:08 9.26 9.26 9.25 9.25 24.8K
11:09 9.26 9.30 9.26 9.29 21.0K
11:10 9.28 9.29 9.28 9.28 6.1K
11:11 9.29 9.30 9.27 9.27 13.5K
11:12 9.27 9.30 9.26 9.30 18.3K
11:13 9.29 9.30 9.28 9.30 8.2K
11:14 9.30 9.32 9.30 9.32 22.6K
11:15 9.32 9.34 9.31 9.34 93.6K
11:16 9.34 9.36 9.34 9.35 54.9K
11:17 9.34 9.35 9.34 9.35 11.8K
11:18 9.34 9.35 9.33 9.35 21.9K
11:19 9.35 9.36 9.35 9.35 16.2K
11:20 9.34 9.37 9.34 9.37 207.4K
11:21 9.37 9.37 9.36 9.37 22.0K
11:22 9.37 9.37 9.36 9.36 8.9K
11:23 9.36 9.38 9.35 9.36 14.7K
11:24 9.36 9.37 9.35 9.35 21.6K
11:25 9.35 9.37 9.35 9.36 13.2K
11:26 9.37 9.37 9.35 9.36 13.2K
11:27 9.35 9.39 9.35 9.38 35.6K
11:28 9.38 9.38 9.37 9.37 7.7K
11:29 9.36 9.39 9.36 9.39 24.6K
11:30 9.39 9.39 9.38 9.38 17.0K
11:31 9.39 9.39 9.37 9.39 24.5K
11:32 9.38 9.39 9.36 9.38 32.3K
11:33 9.37 9.38 9.35 9.35 11.2K
11:34 9.36 9.38 9.36 9.36 26.5K
11:35 9.36 9.38 9.36 9.36 25.5K
11:36 9.35 9.36 9.33 9.34 33.2K
11:37 9.35 9.35 9.33 9.33 10.4K
11:38 9.33 9.35 9.31 9.35 18.4K
11:39 9.35 9.35 9.34 9.34 51.6K
11:40 9.34 9.35 9.34 9.35 18.1K
11:41 9.35 9.35 9.35 9.35 42.8K
11:42 9.37 9.37 9.35 9.36 11.8K
11:43 9.36 9.37 9.35 9.36 8.5K
11:44 9.37 9.38 9.36 9.38 12.0K
11:45 9.41 9.41 9.41 9.40 31.5K
11:46 9.41 9.41 9.41 9.41 19.4K
11:47 9.42 9.43 9.42 9.41 21.4K
11:48 9.42 9.44 9.41 9.44 23.2K
11:49 9.44 9.44 9.43 9.44 11.0K
11:50 9.44 9.45 9.43 9.43 99.5K
11:51 9.43 9.43 9.39 9.39 23.5K
11:52 9.40 9.40 9.39 9.39 12.3K
11:53 9.38 9.39 9.38 9.39 11.4K
11:54 9.38 9.39 9.37 9.37 30.9K
11:55 9.38 9.39 9.37 9.39 30.8K
11:56 9.39 9.40 9.39 9.40 9.8K
11:57 9.39 9.41 9.39 9.40 359.5K
11:58 9.40 9.40 9.39 9.40 6.6K
11:59 9.40 9.42 9.40 9.41 10.9K
12:00 9.42 9.42 9.42 9.42 77.2K
12:01 9.42 9.42 9.42 9.41 14.1K
12:02 9.42 9.42 9.39 9.42 91.7K
12:03 9.41 9.41 9.39 9.40 18.5K
12:04 9.40 9.40 9.39 9.40 6.9K
12:05 9.39 9.40 9.39 9.39 17.7K
12:06 9.40 9.40 9.39 9.40 8.5K
12:07 9.40 9.40 9.39 9.40 6.9K
12:08 9.40 9.42 9.39 9.42 24.4K
12:09 9.42 9.46 9.42 9.45 64.9K
12:10 9.46 9.46 9.44 9.45 18.1K
12:11 9.45 9.47 9.45 9.46 16.7K
12:12 9.46 9.46 9.45 9.46 12.5K
12:13 9.46 9.46 9.45 9.46 10.9K
12:14 9.45 9.46 9.40 9.39 39.5K
12:15 9.41 9.41 9.41 9.40 7.9K
12:16 9.41 9.41 9.41 9.40 7.3K
12:17 9.40 9.40 9.39 9.39 3.6K
12:18 9.39 9.40 9.38 9.39 7.6K
12:19 9.39 9.40 9.38 9.39 13.3K
12:20 9.39 9.39 9.38 9.39 1.5K
12:21 9.38 9.38 9.37 9.38 12.4K
12:22 9.37 9.37 9.36 9.36 15.6K
12:23 9.37 9.37 9.36 9.37 10.8K
12:24 9.36 9.37 9.36 9.37 2.8K
12:25 9.37 9.37 9.36 9.36 6.5K
12:26 9.36 9.36 9.35 9.34 12.0K
12:27 9.34 9.34 9.34 9.34 15.3K
12:28 9.34 9.34 9.34 9.34 1.1K
12:29 9.34 9.35 9.34 9.35 9.3K
12:30 9.35 9.36 9.34 9.36 33.2K
12:31 9.35 9.36 9.35 9.36 1.8K
12:32 9.36 9.36 9.35 9.36 5.4K
12:33 9.36 9.36 9.36 9.36 3.1K
12:34 9.36 9.36 9.35 9.36 4.0K
12:35 9.35 9.35 9.35 9.35 5.4K
12:36 9.35 9.35 9.33 9.34 5.0K
12:37 9.32 9.32 9.29 9.30 63.2K
12:38 9.29 9.29 9.27 9.29 65.6K
12:39 9.28 9.28 9.26 9.27 10.8K
12:40 9.28 9.29 9.28 9.28 16.1K
12:41 9.28 9.29 9.28 9.29 7.3K
12:42 9.29 9.30 9.29 9.30 6.3K
12:43 9.28 9.28 9.26 9.27 15.5K
12:44 9.27 9.28 9.26 9.27 16.1K
12:45 9.29 9.29 9.28 9.29 21.4K
12:46 9.30 9.30 9.30 9.30 3.2K
12:47 9.30 9.30 9.29 9.30 4.8K
12:48 9.30 9.30 9.28 9.28 27.9K
12:49 9.28 9.30 9.28 9.30 17.1K
12:50 9.29 9.30 9.29 9.30 4.0K
12:51 9.30 9.30 9.30 9.29 2.0K
12:52 9.30 9.31 9.30 9.30 41.4K
12:53 9.30 9.30 9.28 9.29 10.1K
12:54 9.29 9.30 9.29 9.29 23.9K
12:55 9.29 9.31 9.29 9.30 5.2K
12:56 9.31 9.31 9.31 9.31 1.3K
12:57 9.30 9.30 9.30 9.30 5.1K
12:58 9.30 9.30 9.30 9.30 1.8K
12:59 9.29 9.29 9.29 9.29 9.5K
13:00 9.29 9.30 9.29 9.30 7.9K
13:01 9.30 9.30 9.29 9.29 1.4K
13:02 9.30 9.30 9.28 9.29 21.9K
13:03 9.29 9.29 9.28 9.29 5.8K
13:04 9.29 9.30 9.29 9.29 6.0K
13:05 9.29 9.29 9.28 9.28 11.2K
13:06 9.28 9.28 9.28 9.28 2.3K
13:07 9.29 9.29 9.29 9.29 2.7K
13:08 9.28 9.28 9.28 9.28 2.7K
13:09 9.28 9.28 9.28 9.28 1.1K
13:10 9.28 9.29 9.28 9.29 5.7K
13:11 9.29 9.31 9.28 9.30 8.5K
13:12 9.31 9.31 9.30 9.31 5.4K
13:13 9.31 9.31 9.31 9.31 2.3K
13:14 9.31 9.32 9.31 9.32 13.7K
13:15 9.32 9.32 9.31 9.31 7.6K
13:16 9.32 9.32 9.31 9.32 10.0K
13:17 9.33 9.33 9.33 9.33 11.2K
13:18 9.33 9.33 9.33 9.32 5.8K
13:19 9.31 9.31 9.31 9.31 2.2K
13:20 9.30 9.30 9.30 9.30 4.2K
13:21 9.30 9.30 9.28 9.28 8.7K
13:22 9.28 9.28 9.26 9.28 13.0K
13:23 9.28 9.28 9.28 9.28 0.7K
13:24 9.28 9.28 9.27 9.28 4.0K
13:25 9.28 9.28 9.27 9.28 6.9K
13:26 9.28 9.28 9.27 9.28 1.8K
13:27 9.27 9.28 9.27 9.28 9.9K
13:28 9.28 9.28 9.27 9.27 5.1K
13:29 9.28 9.28 9.28 9.28 1.5K
13:30 9.28 9.28 9.28 9.28 9.6K
13:31 9.28 9.30 9.28 9.29 10.8K
13:32 9.29 9.29 9.28 9.28 8.0K
13:33 9.27 9.27 9.26 9.26 6.2K
13:34 9.27 9.27 9.26 9.26 11.5K
13:35 9.26 9.26 9.24 9.25 10.9K
13:36 9.25 9.25 9.25 9.25 6.0K
13:37 9.24 9.24 9.22 9.22 11.3K
13:38 9.22 9.22 9.21 9.22 6.0K
13:39 9.23 9.23 9.21 9.22 7.0K
13:40 9.22 9.23 9.21 9.23 7.7K
13:41 9.23 9.23 9.22 9.22 4.2K
13:42 9.22 9.22 9.20 9.21 15.2K
13:43 9.21 9.21 9.20 9.20 25.2K
13:44 9.20 9.21 9.20 9.21 4.5K
13:45 9.21 9.22 9.21 9.22 3.2K
13:46 9.22 9.22 9.22 9.22 4.2K
13:47 9.22 9.22 9.21 9.21 9.1K
13:48 9.21 9.22 9.21 9.22 15.5K
13:49 9.22 9.22 9.21 9.21 3.7K
13:50 9.21 9.22 9.20 9.21 10.0K
13:51 9.20 9.22 9.20 9.22 3.5K
13:52 9.22 9.22 9.22 9.22 2.0K
13:53 9.22 9.23 9.22 9.23 7.5K
13:54 9.22 9.23 9.22 9.23 3.6K
13:55 9.23 9.23 9.23 9.23 12.1K
13:56 9.23 9.23 9.22 9.21 10.8K
13:57 9.21 9.23 9.21 9.23 11.2K
13:58 9.23 9.24 9.23 9.23 16.0K
13:59 9.23 9.24 9.22 9.23 23.3K
14:00 9.24 9.24 9.23 9.23 148.2K
14:01 9.23 9.24 9.22 9.24 49.5K
14:02 9.23 9.23 9.22 9.22 18.9K
14:03 9.22 9.23 9.22 9.22 46.1K
14:04 9.22 9.23 9.22 9.23 79.4K
14:05 9.23 9.23 9.22 9.23 6.0K
14:06 9.23 9.23 9.23 9.23 3.0K
14:07 9.23 9.24 9.23 9.24 6.3K
14:08 9.23 9.24 9.23 9.23 5.3K
14:09 9.23 9.24 9.23 9.23 4.1K
14:10 9.24 9.24 9.22 9.22 6.6K
14:11 9.23 9.23 9.22 9.23 6.8K
14:12 9.23 9.23 9.22 9.22 21.2K
14:13 9.22 9.22 9.22 9.22 10.2K
14:14 9.22 9.22 9.22 9.22 1.4K
14:15 9.23 9.23 9.23 9.23 4.3K
14:16 9.23 9.24 9.23 9.23 8.8K
14:17 9.23 9.23 9.23 9.23 4.1K
14:18 9.23 9.23 9.19 9.19 25.5K
14:19 9.20 9.20 9.19 9.19 16.6K
14:20 9.19 9.19 9.19 9.19 4.9K
14:21 9.19 9.19 9.19 9.19 5.6K
14:22 9.19 9.21 9.19 9.20 15.0K
14:23 9.20 9.20 9.19 9.20 8.1K
14:24 9.19 9.21 9.19 9.21 4.8K
14:25 9.21 9.22 9.21 9.22 7.2K
14:26 9.22 9.22 9.22 9.22 4.2K
14:27 9.22 9.23 9.22 9.23 8.7K
14:28 9.23 9.23 9.23 9.23 6.2K
14:29 9.23 9.24 9.23 9.24 3.5K
14:30 9.24 9.24 9.22 9.23 6.9K
14:31 9.23 9.23 9.22 9.22 5.6K
14:32 9.23 9.23 9.21 9.21 34.4K
14:33 9.21 9.21 9.21 9.21 4.0K
14:34 9.21 9.21 9.20 9.20 1.6K
14:35 9.21 9.21 9.21 9.21 2.6K
14:36 9.19 9.20 9.19 9.20 16.4K
14:37 9.20 9.20 9.20 9.20 2.9K
14:38 9.20 9.20 9.19 9.19 7.3K
14:39 9.19 9.19 9.16 9.15 43.1K
14:40 9.16 9.17 9.16 9.17 25.3K
14:41 9.16 9.16 9.16 9.16 6.3K
14:42 9.16 9.18 9.16 9.18 2.4K
14:43 9.17 9.18 9.16 9.18 6.5K
14:44 9.18 9.18 9.17 9.18 4.7K
14:45 9.18 9.18 9.17 9.18 2.1K
14:46 9.18 9.18 9.17 9.18 10.4K
14:47 9.18 9.18 9.17 9.18 4.2K
14:48 9.17 9.18 9.17 9.18 0.2K
14:49 9.18 9.19 9.17 9.17 0.0K
14:50 9.18 9.19 9.18 9.19 0.0K
14:51 9.19 9.19 9.19 9.19 16.8K
14:52 9.19 9.19 9.18 9.19 1.8K
14:53 9.19 9.20 9.19 9.20 22.4K
14:54 9.20 9.21 9.20 9.21 17.0K
14:55 9.21 9.21 9.17 9.17 70.6K
14:56 9.17 9.17 9.17 9.16 3.9K
14:57 9.17 9.17 9.17 9.16 2.2K
14:58 9.16 9.16 9.16 9.16 11.1K
14:59 9.16 9.16 9.16 9.16 19.2K
15:00 9.16 9.16 9.16 9.16 8.5K
15:01 9.17 9.17 9.17 9.17 0.8K
15:02 9.17 9.17 9.17 9.16 6.1K
15:03 9.17 9.18 9.16 9.17 12.6K
15:04 9.17 9.17 9.17 9.16 10.4K
15:05 9.17 9.18 9.17 9.18 1.4K
15:06 9.18 9.18 9.18 9.18 4.9K
15:07 9.18 9.18 9.17 9.17 13.7K
15:08 9.17 9.19 9.17 9.19 8.6K
15:09 9.21 9.21 9.20 9.21 19.8K
15:10 9.21 9.21 9.21 9.20 2.0K
15:11 9.21 9.21 9.20 9.20 12.8K
15:12 9.20 9.20 9.19 9.19 3.4K
15:13 9.20 9.20 9.20 9.20 3.8K
15:14 9.20 9.20 9.19 9.19 6.8K
15:15 9.20 9.20 9.19 9.19 9.2K
15:16 9.19 9.19 9.18 9.19 14.1K
15:17 9.18 9.18 9.18 9.18 5.1K
15:18 9.18 9.18 9.17 9.17 10.6K
15:19 9.17 9.18 9.17 9.18 17.5K
15:20 9.17 9.18 9.17 9.18 5.2K
15:21 9.17 9.18 9.17 9.18 13.9K
15:22 9.18 9.18 9.17 9.18 5.4K
15:23 9.17 9.18 9.17 9.18 3.1K
15:24 9.18 9.18 9.17 9.18 3.7K
15:25 9.18 9.18 9.16 9.16 13.7K
15:26 9.16 9.16 9.16 9.16 29.6K
15:27 9.16 9.20 9.15 9.20 50.9K
15:28 9.20 9.20 9.19 9.19 12.4K
15:29 9.18 9.19 9.18 9.19 4.3K
15:30 9.19 9.19 9.19 9.19 20.2K
15:31 9.19 9.20 9.19 9.20 15.7K
15:32 9.20 9.20 9.20 9.19 26.1K
15:33 9.18 9.20 9.18 9.20 21.2K
15:34 9.20 9.20 9.17 9.18 18.4K
15:35 9.18 9.18 9.17 9.18 5.9K
15:36 9.18 9.18 9.17 9.18 9.6K
15:37 9.17 9.18 9.17 9.18 10.6K
15:38 9.18 9.18 9.18 9.18 8.2K
15:39 9.17 9.18 9.15 9.15 157.6K
15:40 9.16 9.16 9.13 9.14 30.4K
15:41 9.14 9.14 9.13 9.13 12.2K
15:42 9.13 9.13 9.13 9.13 26.5K
15:43 9.13 9.13 9.12 9.13 26.4K
15:44 9.13 9.15 9.11 9.14 68.1K
15:45 9.12 9.12 9.11 9.11 26.6K
15:46 9.13 9.13 9.12 9.13 40.3K
15:47 9.13 9.13 9.10 9.10 145.2K
15:48 9.10 9.10 9.08 9.09 38.4K
15:49 9.09 9.12 9.09 9.12 61.4K
15:50 9.10 9.11 9.10 9.11 43.2K
15:51 9.11 9.12 9.10 9.12 18.7K
15:52 9.12 9.13 9.11 9.13 22.6K
15:53 9.12 9.13 9.12 9.12 25.7K
15:54 9.12 9.12 9.11 9.12 37.0K
15:55 9.12 9.13 9.11 9.13 39.9K
15:56 9.13 9.13 9.13 9.13 106.0K
15:57 9.10 9.12 9.10 9.12 138.1K
15:58 9.12 9.12 9.08 9.08 95.4K
15:59 9.08 9.10 9.08 9.08 508.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available