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 9.09 9.09 9.07 9.09 287.0K
09:31 9.09 9.11 9.07 9.07 25.2K
09:32 9.10 9.12 9.09 9.11 44.2K
09:33 9.11 9.18 9.10 9.17 29.8K
09:34 9.17 9.17 9.15 9.15 14.5K
09:35 9.15 9.17 9.12 9.12 35.1K
09:36 9.12 9.12 9.08 9.08 52.4K
09:37 9.08 9.08 9.08 9.08 16.0K
09:38 9.09 9.10 9.07 9.10 41.3K
09:39 9.09 9.09 9.03 9.04 21.6K
09:40 9.02 9.04 9.02 9.02 36.3K
09:41 9.02 9.05 9.02 9.04 17.4K
09:42 9.03 9.06 9.03 9.05 29.5K
09:43 9.04 9.05 9.04 9.05 91.8K
09:44 9.04 9.04 9.01 9.01 11.4K
09:45 9.01 9.01 8.97 8.97 43.5K
09:46 8.98 8.99 8.98 8.99 21.4K
09:47 8.99 8.99 8.97 8.97 17.6K
09:48 8.96 8.97 8.94 8.95 32.9K
09:49 8.95 9.00 8.94 8.99 32.8K
09:50 9.00 9.02 8.98 8.99 20.8K
09:51 8.99 9.05 8.99 9.05 23.9K
09:52 9.06 9.07 9.05 9.06 30.7K
09:53 9.06 9.07 9.06 9.06 10.6K
09:54 9.06 9.08 9.06 9.08 13.6K
09:55 9.09 9.10 9.08 9.09 19.4K
09:56 9.10 9.12 9.07 9.12 28.1K
09:57 9.13 9.15 9.12 9.12 15.7K
09:58 9.13 9.13 9.09 9.10 16.9K
09:59 9.11 9.11 9.08 9.09 6.4K
10:00 9.09 9.09 9.07 9.09 35.9K
10:01 9.09 9.12 9.09 9.11 17.2K
10:02 9.11 9.12 9.10 9.11 15.4K
10:03 9.11 9.12 9.10 9.12 8.1K
10:04 9.14 9.15 9.12 9.15 13.4K
10:05 9.14 9.16 9.13 9.16 20.2K
10:06 9.16 9.16 9.14 9.16 13.6K
10:07 9.15 9.16 9.14 9.14 55.3K
10:08 9.13 9.14 9.11 9.11 11.8K
10:09 9.11 9.12 9.07 9.07 34.7K
10:10 9.07 9.07 9.06 9.07 20.7K
10:11 9.07 9.08 9.07 9.08 16.2K
10:12 9.09 9.11 9.09 9.10 24.6K
10:13 9.10 9.10 9.09 9.09 10.8K
10:14 9.09 9.09 9.05 9.06 18.7K
10:15 9.06 9.07 9.06 9.06 8.7K
10:16 9.05 9.06 9.04 9.05 9.7K
10:17 9.04 9.05 9.04 9.04 8.5K
10:18 9.05 9.06 9.05 9.05 32.0K
10:19 9.05 9.05 9.03 9.04 18.0K
10:20 9.05 9.05 9.03 9.03 19.0K
10:21 9.04 9.05 9.03 9.05 13.1K
10:22 9.04 9.05 9.04 9.04 8.3K
10:23 9.05 9.05 9.02 9.03 11.2K
10:24 9.03 9.05 9.02 9.05 9.0K
10:25 9.04 9.04 9.00 9.00 15.8K
10:26 9.01 9.01 9.00 8.99 35.0K
10:27 8.99 8.99 8.97 8.97 29.7K
10:28 8.95 8.96 8.94 8.95 31.4K
10:29 8.95 8.95 8.94 8.94 21.8K
10:30 8.94 8.95 8.94 8.95 24.1K
10:31 8.95 8.95 8.91 8.91 30.6K
10:32 8.92 8.93 8.92 8.93 18.2K
10:33 8.94 8.96 8.94 8.96 25.1K
10:34 8.95 8.95 8.94 8.94 13.1K
10:35 8.94 8.96 8.94 8.94 14.8K
10:36 8.93 8.94 8.92 8.92 21.8K
10:37 8.93 8.93 8.93 8.93 16.9K
10:38 8.94 8.94 8.90 8.91 52.8K
10:39 8.91 8.91 8.89 8.90 26.9K
10:40 8.89 8.89 8.88 8.89 31.2K
10:41 8.89 8.90 8.89 8.89 23.2K
10:42 8.89 8.89 8.87 8.87 39.4K
10:43 8.87 8.88 8.86 8.86 36.1K
10:44 8.86 8.87 8.84 8.86 15.9K
10:45 8.86 8.88 8.86 8.87 43.6K
10:46 8.88 8.89 8.87 8.89 14.8K
10:47 8.89 8.89 8.88 8.89 16.7K
10:48 8.90 8.90 8.84 8.84 39.7K
10:49 8.85 8.88 8.84 8.88 20.1K
10:50 8.88 8.89 8.88 8.88 18.0K
10:51 8.88 8.88 8.84 8.86 16.6K
10:52 8.86 8.87 8.86 8.86 11.8K
10:53 8.87 8.88 8.87 8.88 13.2K
10:54 8.88 8.90 8.88 8.90 33.0K
10:55 8.91 8.92 8.91 8.91 13.7K
10:56 8.92 8.92 8.89 8.89 8.4K
10:57 8.89 8.90 8.88 8.89 17.0K
10:58 8.88 8.88 8.86 8.86 15.3K
10:59 8.87 8.87 8.85 8.85 9.8K
11:00 8.86 8.86 8.83 8.83 31.4K
11:01 8.82 8.84 8.81 8.81 36.2K
11:02 8.82 8.83 8.82 8.82 23.5K
11:03 8.82 8.83 8.81 8.83 19.2K
11:04 8.82 8.84 8.82 8.84 15.4K
11:05 8.84 8.84 8.83 8.84 11.9K
11:06 8.84 8.84 8.82 8.83 14.3K
11:07 8.83 8.83 8.81 8.81 12.2K
11:08 8.80 8.83 8.80 8.82 30.3K
11:09 8.83 8.83 8.83 8.82 13.1K
11:10 8.82 8.82 8.79 8.80 74.7K
11:11 8.80 8.80 8.79 8.79 9.0K
11:12 8.80 8.80 8.78 8.79 29.9K
11:13 8.79 8.81 8.79 8.81 30.8K
11:14 8.82 8.84 8.81 8.84 27.8K
11:15 8.84 8.84 8.83 8.82 39.8K
11:16 8.82 8.82 8.81 8.81 5.4K
11:17 8.82 8.83 8.82 8.83 5.0K
11:18 8.83 8.84 8.83 8.82 75.0K
11:19 8.82 8.82 8.81 8.82 4.7K
11:20 8.82 8.84 8.82 8.84 14.9K
11:21 8.85 8.85 8.81 8.81 22.8K
11:22 8.82 8.82 8.80 8.80 7.6K
11:23 8.80 8.82 8.80 8.82 7.7K
11:24 8.82 8.84 8.82 8.84 13.4K
11:25 8.83 8.84 8.83 8.84 17.2K
11:26 8.84 8.84 8.84 8.84 16.7K
11:27 8.84 8.85 8.84 8.85 14.3K
11:28 8.84 8.86 8.84 8.85 15.4K
11:29 8.85 8.85 8.84 8.85 4.0K
11:30 8.85 8.85 8.83 8.83 23.4K
11:31 8.83 8.83 8.83 8.83 8.6K
11:32 8.83 8.84 8.83 8.82 5.1K
11:33 8.83 8.83 8.83 8.82 3.3K
11:34 8.82 8.82 8.82 8.82 8.0K
11:35 8.82 8.83 8.82 8.82 11.7K
11:36 8.82 8.82 8.80 8.81 10.0K
11:37 8.80 8.81 8.80 8.81 3.1K
11:38 8.80 8.82 8.80 8.82 54.5K
11:39 8.82 8.82 8.81 8.81 15.8K
11:40 8.82 8.84 8.82 8.84 8.1K
11:41 8.84 8.84 8.83 8.82 12.3K
11:42 8.83 8.84 8.83 8.84 44.2K
11:43 8.83 8.85 8.83 8.84 9.5K
11:44 8.85 8.86 8.84 8.86 11.4K
11:45 8.85 8.85 8.85 8.85 1.3K
11:46 8.86 8.86 8.86 8.86 9.8K
11:47 8.86 8.86 8.84 8.84 11.1K
11:48 8.85 8.86 8.85 8.86 14.6K
11:49 8.86 8.86 8.85 8.86 3.2K
11:50 8.86 8.86 8.83 8.83 12.5K
11:51 8.83 8.84 8.83 8.82 8.9K
11:52 8.83 8.83 8.83 8.82 4.5K
11:53 8.83 8.83 8.81 8.81 8.6K
11:54 8.82 8.82 8.82 8.82 4.9K
11:55 8.83 8.84 8.83 8.84 13.9K
11:56 8.84 8.84 8.84 8.83 1.6K
11:57 8.84 8.85 8.84 8.85 10.2K
11:58 8.84 8.85 8.84 8.85 4.3K
11:59 8.85 8.85 8.83 8.83 21.9K
12:00 8.84 8.86 8.84 8.86 24.5K
12:01 8.86 8.87 8.85 8.87 17.3K
12:02 8.87 8.87 8.86 8.87 2.2K
12:03 8.87 8.87 8.86 8.86 8.5K
12:04 8.86 8.86 8.83 8.84 36.2K
12:05 8.84 8.84 8.84 8.84 7.6K
12:06 8.84 8.84 8.83 8.84 4.1K
12:07 8.84 8.84 8.83 8.83 11.2K
12:08 8.83 8.84 8.83 8.84 8.0K
12:09 8.83 8.84 8.83 8.83 12.6K
12:10 8.84 8.84 8.84 8.84 2.3K
12:11 8.84 8.84 8.83 8.83 8.2K
12:12 8.84 8.84 8.82 8.82 17.8K
12:13 8.82 8.82 8.82 8.82 1.6K
12:14 8.81 8.82 8.80 8.80 36.9K
12:15 8.80 8.82 8.80 8.81 15.8K
12:16 8.82 8.82 8.82 8.82 13.7K
12:17 8.82 8.82 8.81 8.82 7.0K
12:18 8.81 8.83 8.81 8.83 10.0K
12:19 8.84 8.84 8.83 8.83 5.0K
12:20 8.84 8.84 8.83 8.84 4.9K
12:21 8.84 8.84 8.84 8.84 4.8K
12:22 8.84 8.84 8.83 8.83 19.8K
12:23 8.83 8.84 8.83 8.83 3.6K
12:24 8.84 8.84 8.83 8.82 8.6K
12:25 8.83 8.83 8.82 8.82 2.1K
12:26 8.83 8.83 8.83 8.83 5.9K
12:27 8.83 8.83 8.83 8.83 4.5K
12:28 8.83 8.85 8.83 8.85 7.7K
12:29 8.85 8.85 8.82 8.82 18.1K
12:30 8.83 8.83 8.83 8.82 3.2K
12:31 8.83 8.83 8.83 8.82 6.0K
12:32 8.83 8.83 8.83 8.82 1.3K
12:33 8.83 8.83 8.82 8.82 4.3K
12:34 8.82 8.84 8.82 8.84 33.4K
12:35 8.84 8.85 8.84 8.85 9.4K
12:36 8.85 8.85 8.84 8.85 0.8K
12:37 8.85 8.85 8.84 8.84 17.4K
12:38 8.84 8.85 8.84 8.85 8.0K
12:39 8.85 8.85 8.84 8.84 3.4K
12:40 8.83 8.83 8.82 8.82 15.8K
12:41 8.82 8.82 8.82 8.82 4.1K
12:42 8.81 8.81 8.80 8.81 23.9K
12:43 8.81 8.81 8.78 8.77 67.3K
12:44 8.77 8.78 8.76 8.77 35.9K
12:45 8.78 8.78 8.75 8.76 116.2K
12:46 8.76 8.77 8.76 8.77 13.8K
12:47 8.77 8.78 8.76 8.77 36.7K
12:48 8.77 8.77 8.76 8.77 7.3K
12:49 8.77 8.78 8.77 8.77 10.2K
12:50 8.78 8.78 8.75 8.76 25.1K
12:51 8.76 8.76 8.76 8.76 12.3K
12:52 8.76 8.76 8.75 8.75 47.2K
12:53 8.75 8.76 8.75 8.76 7.7K
12:54 8.75 8.76 8.75 8.74 20.3K
12:55 8.74 8.74 8.71 8.72 126.9K
12:56 8.72 8.72 8.71 8.71 7.0K
12:57 8.72 8.72 8.68 8.69 61.3K
12:58 8.70 8.70 8.69 8.70 6.5K
12:59 8.70 8.73 8.70 8.73 23.6K
13:00 8.73 8.73 8.70 8.71 20.0K
13:01 8.70 8.70 8.67 8.68 22.2K
13:02 8.68 8.69 8.68 8.69 28.4K
13:03 8.69 8.69 8.68 8.69 5.3K
13:04 8.69 8.69 8.68 8.69 4.4K
13:05 8.69 8.69 8.67 8.67 30.7K
13:06 8.68 8.68 8.67 8.67 16.8K
13:07 8.68 8.68 8.67 8.68 8.9K
13:08 8.68 8.68 8.67 8.68 85.2K
13:09 8.69 8.70 8.68 8.69 11.8K
13:10 8.69 8.71 8.69 8.70 24.7K
13:11 8.69 8.70 8.68 8.68 18.5K
13:12 8.68 8.68 8.67 8.67 11.0K
13:13 8.67 8.68 8.66 8.66 24.4K
13:14 8.67 8.68 8.67 8.68 20.8K
13:15 8.69 8.69 8.66 8.67 10.3K
13:16 8.66 8.66 8.65 8.65 9.6K
13:17 8.66 8.66 8.64 8.65 32.5K
13:18 8.65 8.65 8.65 8.65 14.9K
13:19 8.64 8.65 8.64 8.65 11.0K
13:20 8.65 8.65 8.65 8.65 6.6K
13:21 8.66 8.66 8.66 8.66 12.4K
13:22 8.66 8.68 8.66 8.68 28.2K
13:23 8.68 8.68 8.67 8.68 3.4K
13:24 8.68 8.68 8.68 8.68 2.4K
13:25 8.68 8.69 8.68 8.69 6.3K
13:26 8.69 8.69 8.69 8.69 11.0K
13:27 8.69 8.70 8.69 8.69 12.7K
13:28 8.69 8.69 8.68 8.68 9.5K
13:29 8.69 8.70 8.69 8.70 8.7K
13:30 8.70 8.70 8.70 8.70 11.7K
13:31 8.70 8.71 8.70 8.71 9.3K
13:32 8.71 8.71 8.71 8.71 4.1K
13:33 8.71 8.71 8.70 8.70 12.5K
13:34 8.72 8.74 8.72 8.74 18.9K
13:35 8.74 8.75 8.74 8.75 7.3K
13:36 8.75 8.76 8.75 8.76 20.8K
13:37 8.76 8.76 8.75 8.75 6.8K
13:38 8.76 8.77 8.75 8.75 21.8K
13:39 8.75 8.75 8.73 8.74 33.6K
13:40 8.75 8.76 8.75 8.76 16.3K
13:41 8.76 8.76 8.75 8.75 1.7K
13:42 8.76 8.76 8.75 8.76 31.4K
13:43 8.77 8.77 8.76 8.76 10.6K
13:44 8.77 8.77 8.76 8.77 6.1K
13:45 8.76 8.77 8.76 8.77 4.5K
13:46 8.77 8.77 8.75 8.74 30.4K
13:47 8.74 8.74 8.74 8.74 4.0K
13:48 8.75 8.77 8.75 8.77 17.5K
13:49 8.76 8.77 8.76 8.76 6.9K
13:50 8.75 8.76 8.75 8.74 4.5K
13:51 8.75 8.76 8.75 8.76 8.8K
13:52 8.76 8.76 8.75 8.75 2.4K
13:53 8.75 8.76 8.75 8.76 38.9K
13:54 8.76 8.76 8.76 8.76 1.7K
13:55 8.76 8.76 8.76 8.76 1.4K
13:56 8.76 8.76 8.75 8.76 1.7K
13:57 8.76 8.76 8.75 8.74 24.5K
13:58 8.74 8.74 8.73 8.73 7.9K
13:59 8.73 8.73 8.72 8.73 8.6K
14:00 8.73 8.73 8.72 8.73 11.4K
14:01 8.73 8.73 8.72 8.72 7.7K
14:02 8.71 8.72 8.71 8.72 28.2K
14:03 8.72 8.72 8.72 8.72 3.6K
14:04 8.71 8.71 8.70 8.71 2.8K
14:05 8.70 8.72 8.70 8.72 8.0K
14:06 8.72 8.74 8.72 8.74 12.1K
14:07 8.74 8.74 8.74 8.74 3.0K
14:08 8.75 8.76 8.75 8.74 10.6K
14:09 8.74 8.76 8.74 8.76 16.5K
14:10 8.75 8.75 8.73 8.74 36.5K
14:11 8.74 8.74 8.74 8.74 1.1K
14:12 8.74 8.74 8.72 8.72 9.9K
14:13 8.72 8.73 8.72 8.73 1.8K
14:14 8.73 8.73 8.71 8.71 4.7K
14:15 8.71 8.72 8.71 8.72 8.5K
14:16 8.72 8.72 8.72 8.72 2.7K
14:17 8.71 8.71 8.71 8.71 11.4K
14:18 8.71 8.71 8.70 8.70 0.9K
14:19 8.71 8.72 8.71 8.71 15.6K
14:20 8.71 8.72 8.71 8.71 5.4K
14:21 8.71 8.72 8.70 8.72 5.9K
14:22 8.72 8.72 8.71 8.72 6.9K
14:23 8.72 8.73 8.72 8.72 6.8K
14:24 8.73 8.73 8.72 8.72 296.8K
14:25 8.72 8.73 8.72 8.73 2.2K
14:26 8.74 8.74 8.73 8.74 7.0K
14:27 8.74 8.74 8.72 8.72 7.4K
14:28 8.73 8.73 8.73 8.73 2.8K
14:29 8.73 8.73 8.73 8.73 7.3K
14:30 8.72 8.73 8.72 8.73 5.3K
14:31 8.72 8.73 8.72 8.73 3.9K
14:32 8.72 8.73 8.72 8.73 5.4K
14:33 8.73 8.73 8.73 8.73 0.3K
14:34 8.73 8.73 8.72 8.73 4.0K
14:35 8.73 8.74 8.73 8.74 27.4K
14:36 8.74 8.74 8.73 8.73 6.2K
14:37 8.73 8.73 8.72 8.72 2.1K
14:38 8.73 8.73 8.72 8.73 1.6K
14:39 8.73 8.73 8.72 8.72 4.1K
14:40 8.73 8.74 8.73 8.74 10.4K
14:41 8.74 8.74 8.73 8.73 8.4K
14:42 8.73 8.74 8.73 8.74 3.7K
14:43 8.74 8.74 8.72 8.72 12.1K
14:44 8.72 8.72 8.72 8.72 1.1K
14:45 8.72 8.72 8.71 8.72 7.8K
14:46 8.72 8.72 8.71 8.71 11.8K
14:48 8.71 8.71 8.70 8.70 22.3K
14:49 8.70 8.70 8.69 8.69 7.3K
14:50 8.71 8.71 8.71 8.71 11.1K
14:51 8.71 8.71 8.70 8.71 13.7K
14:52 8.71 8.71 8.70 8.71 8.2K
14:53 8.71 8.73 8.71 8.73 269.4K
14:54 8.73 8.73 8.72 8.73 5.5K
14:55 8.73 8.73 8.71 8.71 8.6K
14:56 8.71 8.71 8.70 8.70 7.5K
14:57 8.71 8.72 8.70 8.72 23.1K
14:58 8.71 8.72 8.71 8.71 14.4K
14:59 8.71 8.71 8.71 8.71 10.6K
15:00 8.71 8.71 8.71 8.71 21.3K
15:01 8.71 8.71 8.70 8.71 21.8K
15:02 8.71 8.71 8.71 8.71 12.4K
15:03 8.71 8.71 8.70 8.71 13.2K
15:04 8.71 8.72 8.71 8.72 17.0K
15:05 8.71 8.72 8.71 8.71 19.9K
15:06 8.71 8.71 8.70 8.70 20.9K
15:07 8.70 8.71 8.70 8.71 36.4K
15:08 8.70 8.70 8.70 8.70 6.2K
15:09 8.69 8.69 8.67 8.67 52.6K
15:10 8.69 8.69 8.67 8.67 86.4K
15:11 8.67 8.67 8.67 8.67 5.0K
15:12 8.67 8.67 8.67 8.67 28.7K
15:13 8.66 8.67 8.66 8.67 2.8K
15:14 8.67 8.67 8.66 8.66 8.6K
15:15 8.66 8.67 8.66 8.67 6.8K
15:16 8.66 8.67 8.66 8.66 6.0K
15:17 8.66 8.67 8.66 8.67 4.6K
15:18 8.67 8.67 8.67 8.66 9.4K
15:19 8.67 8.67 8.67 8.66 7.7K
15:20 8.67 8.68 8.66 8.68 13.4K
15:21 8.68 8.70 8.68 8.69 26.4K
15:22 8.69 8.69 8.68 8.69 7.9K
15:23 8.69 8.71 8.69 8.71 60.0K
15:24 8.71 8.71 8.69 8.70 25.4K
15:25 8.70 8.70 8.66 8.66 29.8K
15:26 8.66 8.67 8.66 8.66 9.5K
15:27 8.67 8.68 8.67 8.68 417.0K
15:28 8.68 8.70 8.68 8.68 160.1K
15:29 8.69 8.69 8.68 8.69 8.6K
15:30 8.69 8.70 8.69 8.70 14.6K
15:31 8.70 8.72 8.69 8.72 22.5K
15:32 8.72 8.73 8.72 8.73 11.2K
15:33 8.73 8.73 8.71 8.71 24.7K
15:34 8.72 8.72 8.72 8.72 6.0K
15:35 8.72 8.72 8.71 8.72 17.6K
15:36 8.72 8.74 8.72 8.74 35.5K
15:37 8.74 8.74 8.72 8.72 35.9K
15:38 8.72 8.74 8.72 8.73 70.7K
15:39 8.74 8.74 8.72 8.72 40.5K
15:40 8.72 8.72 8.71 8.72 16.4K
15:41 8.72 8.72 8.69 8.69 26.8K
15:42 8.69 8.70 8.69 8.70 5.9K
15:43 8.69 8.70 8.69 8.69 4.9K
15:44 8.69 8.70 8.69 8.70 8.8K
15:45 8.69 8.70 8.69 8.70 13.7K
15:46 8.69 8.70 8.67 8.68 39.7K
15:47 8.68 8.68 8.67 8.67 17.5K
15:48 8.67 8.67 8.66 8.65 50.6K
15:49 8.66 8.69 8.66 8.68 59.0K
15:50 8.67 8.67 8.67 8.67 15.3K
15:51 8.67 8.68 8.67 8.68 47.1K
15:52 8.68 8.68 8.68 8.68 16.9K
15:53 8.68 8.68 8.66 8.66 49.8K
15:54 8.66 8.70 8.66 8.68 49.1K
15:55 8.69 8.69 8.68 8.69 33.7K
15:56 8.69 8.70 8.69 8.69 90.0K
15:57 8.70 8.70 8.69 8.69 60.1K
15:58 8.70 8.70 8.69 8.70 49.8K
15:59 8.69 8.70 8.68 8.69 557.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available