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 8.58 8.71 8.58 8.66 320.5K
09:31 8.65 8.69 8.65 8.68 18.0K
09:32 8.67 8.67 8.59 8.65 16.6K
09:33 8.67 8.70 8.67 8.70 20.5K
09:34 8.71 8.71 8.69 8.69 9.1K
09:35 8.70 8.70 8.64 8.67 14.8K
09:36 8.66 8.66 8.63 8.64 7.8K
09:37 8.63 8.64 8.62 8.64 9.5K
09:38 8.63 8.63 8.61 8.61 17.8K
09:39 8.61 8.61 8.58 8.58 18.5K
09:40 8.58 8.60 8.58 8.58 5.7K
09:41 8.56 8.60 8.56 8.59 18.1K
09:42 8.58 8.60 8.58 8.60 11.9K
09:43 8.60 8.60 8.58 8.58 6.6K
09:44 8.58 8.58 8.53 8.53 20.7K
09:45 8.54 8.54 8.51 8.53 15.1K
09:46 8.54 8.54 8.50 8.50 123.6K
09:47 8.50 8.51 8.50 8.50 47.1K
09:48 8.50 8.51 8.50 8.50 21.0K
09:49 8.51 8.51 8.43 8.44 73.1K
09:50 8.43 8.45 8.42 8.44 45.0K
09:51 8.44 8.45 8.41 8.41 52.9K
09:52 8.41 8.41 8.39 8.41 73.4K
09:53 8.41 8.41 8.38 8.41 32.8K
09:54 8.41 8.45 8.40 8.42 37.7K
09:55 8.43 8.46 8.43 8.45 26.3K
09:56 8.45 8.48 8.44 8.48 22.2K
09:57 8.49 8.52 8.49 8.50 19.7K
09:58 8.49 8.51 8.48 8.49 35.8K
09:59 8.48 8.50 8.46 8.49 20.8K
10:00 8.49 8.56 8.49 8.56 10.9K
10:01 8.57 8.58 8.56 8.57 12.8K
10:02 8.58 8.58 8.56 8.57 18.4K
10:03 8.59 8.59 8.56 8.56 11.7K
10:04 8.56 8.56 8.52 8.52 17.3K
10:05 8.53 8.53 8.50 8.50 21.4K
10:06 8.49 8.51 8.49 8.50 14.5K
10:07 8.49 8.51 8.48 8.48 25.5K
10:08 8.47 8.47 8.45 8.46 15.2K
10:09 8.46 8.47 8.45 8.47 7.2K
10:10 8.48 8.50 8.48 8.48 20.1K
10:11 8.48 8.50 8.46 8.49 152.7K
10:12 8.49 8.49 8.48 8.48 10.7K
10:13 8.46 8.49 8.46 8.49 22.8K
10:14 8.49 8.49 8.47 8.48 18.2K
10:15 8.47 8.48 8.47 8.47 18.4K
10:16 8.47 8.47 8.42 8.42 17.4K
10:17 8.43 8.46 8.42 8.46 19.0K
10:18 8.46 8.46 8.44 8.45 12.7K
10:19 8.46 8.48 8.45 8.46 29.6K
10:20 8.46 8.47 8.45 8.45 24.7K
10:21 8.44 8.46 8.44 8.46 18.4K
10:22 8.45 8.46 8.45 8.46 8.9K
10:23 8.45 8.46 8.45 8.46 5.9K
10:24 8.47 8.48 8.46 8.47 21.2K
10:25 8.49 8.49 8.47 8.47 30.3K
10:26 8.47 8.47 8.45 8.45 7.1K
10:27 8.46 8.47 8.45 8.45 5.9K
10:28 8.45 8.45 8.42 8.43 23.5K
10:29 8.42 8.42 8.38 8.39 28.2K
10:30 8.38 8.40 8.38 8.39 33.1K
10:31 8.40 8.42 8.40 8.41 18.2K
10:32 8.42 8.42 8.40 8.40 13.9K
10:33 8.41 8.41 8.41 8.41 7.6K
10:34 8.41 8.42 8.41 8.41 12.3K
10:35 8.42 8.42 8.41 8.42 7.2K
10:36 8.42 8.43 8.41 8.40 10.9K
10:37 8.40 8.40 8.39 8.40 7.2K
10:38 8.40 8.41 8.39 8.40 8.1K
10:39 8.41 8.41 8.41 8.40 11.0K
10:40 8.39 8.40 8.37 8.38 75.2K
10:41 8.37 8.39 8.36 8.39 17.5K
10:42 8.38 8.39 8.37 8.38 16.8K
10:43 8.39 8.40 8.39 8.39 15.0K
10:44 8.40 8.40 8.36 8.37 128.4K
10:45 8.36 8.39 8.36 8.39 13.9K
10:46 8.38 8.38 8.35 8.36 16.1K
10:47 8.36 8.37 8.35 8.37 16.0K
10:48 8.38 8.38 8.36 8.36 8.4K
10:49 8.37 8.37 8.36 8.36 7.0K
10:50 8.36 8.37 8.36 8.37 7.6K
10:51 8.37 8.38 8.35 8.35 7.9K
10:52 8.34 8.35 8.33 8.33 12.9K
10:53 8.34 8.34 8.33 8.33 8.2K
10:54 8.33 8.34 8.31 8.32 88.6K
10:55 8.32 8.32 8.31 8.31 22.4K
10:56 8.32 8.33 8.32 8.32 11.7K
10:57 8.32 8.32 8.31 8.32 25.9K
10:58 8.33 8.34 8.33 8.34 8.2K
10:59 8.34 8.35 8.34 8.35 17.6K
11:00 8.35 8.36 8.35 8.36 4.2K
11:01 8.36 8.36 8.34 8.34 10.0K
11:02 8.34 8.34 8.31 8.31 19.8K
11:03 8.31 8.33 8.31 8.33 15.0K
11:04 8.33 8.33 8.33 8.33 19.8K
11:05 8.33 8.35 8.33 8.35 20.7K
11:06 8.36 8.38 8.35 8.37 10.1K
11:07 8.37 8.39 8.37 8.39 11.5K
11:08 8.37 8.37 8.36 8.37 114.9K
11:09 8.37 8.38 8.36 8.37 21.5K
11:10 8.38 8.38 8.37 8.38 7.4K
11:11 8.38 8.39 8.38 8.39 13.6K
11:12 8.39 8.39 8.38 8.38 37.4K
11:13 8.38 8.39 8.38 8.39 10.2K
11:14 8.39 8.41 8.38 8.41 13.0K
11:15 8.41 8.41 8.39 8.39 6.2K
11:16 8.40 8.40 8.40 8.40 11.8K
11:17 8.41 8.43 8.41 8.43 15.0K
11:18 8.43 8.44 8.43 8.44 3.9K
11:19 8.43 8.45 8.43 8.45 13.4K
11:20 8.45 8.45 8.45 8.45 1.7K
11:21 8.45 8.47 8.45 8.47 7.7K
11:22 8.46 8.48 8.46 8.47 13.4K
11:23 8.47 8.47 8.45 8.46 12.2K
11:24 8.47 8.47 8.46 8.47 15.2K
11:25 8.48 8.48 8.47 8.47 16.5K
11:26 8.46 8.47 8.46 8.47 13.5K
11:27 8.46 8.47 8.46 8.47 7.7K
11:28 8.47 8.47 8.46 8.46 6.0K
11:29 8.46 8.48 8.46 8.48 7.2K
11:30 8.49 8.49 8.47 8.48 11.0K
11:31 8.47 8.49 8.47 8.49 4.7K
11:32 8.49 8.50 8.49 8.49 16.7K
11:33 8.50 8.50 8.50 8.50 7.8K
11:34 8.50 8.51 8.50 8.49 9.1K
11:35 8.49 8.49 8.48 8.48 5.9K
11:36 8.47 8.47 8.46 8.46 3.9K
11:37 8.47 8.48 8.47 8.48 7.0K
11:38 8.48 8.48 8.47 8.48 2.1K
11:39 8.48 8.48 8.46 8.46 6.9K
11:40 8.45 8.48 8.45 8.48 11.6K
11:41 8.49 8.51 8.49 8.49 9.4K
11:42 8.49 8.52 8.49 8.51 8.6K
11:43 8.50 8.50 8.49 8.49 7.8K
11:44 8.49 8.50 8.48 8.49 34.9K
11:45 8.49 8.49 8.48 8.49 9.9K
11:46 8.48 8.48 8.47 8.47 4.3K
11:47 8.47 8.47 8.47 8.47 2.1K
11:48 8.47 8.47 8.45 8.45 10.4K
11:49 8.45 8.45 8.45 8.45 1.0K
11:50 8.44 8.44 8.43 8.43 3.3K
11:51 8.43 8.43 8.41 8.41 5.7K
11:52 8.42 8.42 8.42 8.41 1.1K
11:53 8.40 8.40 8.40 8.40 10.9K
11:54 8.41 8.41 8.41 8.40 12.4K
11:55 8.41 8.41 8.41 8.41 5.4K
11:56 8.40 8.40 8.38 8.38 14.6K
11:57 8.39 8.39 8.39 8.39 4.9K
11:58 8.39 8.41 8.39 8.40 4.9K
11:59 8.39 8.40 8.39 8.39 11.6K
12:00 8.41 8.41 8.41 8.41 7.6K
12:01 8.41 8.42 8.41 8.42 9.4K
12:02 8.43 8.45 8.43 8.45 3.5K
12:03 8.44 8.45 8.44 8.44 6.3K
12:04 8.45 8.46 8.45 8.45 3.4K
12:05 8.46 8.47 8.46 8.46 30.8K
12:06 8.46 8.46 8.46 8.46 2.7K
12:07 8.44 8.45 8.44 8.45 5.4K
12:08 8.44 8.45 8.43 8.45 5.8K
12:09 8.45 8.46 8.45 8.46 6.1K
12:10 8.45 8.47 8.45 8.47 7.1K
12:11 8.47 8.47 8.46 8.47 5.8K
12:12 8.48 8.48 8.46 8.46 7.2K
12:13 8.46 8.46 8.46 8.46 1.8K
12:14 8.46 8.46 8.45 8.46 2.6K
12:15 8.47 8.48 8.47 8.48 15.9K
12:16 8.47 8.48 8.47 8.47 28.2K
12:17 8.49 8.50 8.49 8.50 14.8K
12:18 8.50 8.50 8.50 8.49 2.0K
12:19 8.50 8.50 8.50 8.49 3.4K
12:20 8.50 8.52 8.50 8.52 4.8K
12:21 8.52 8.52 8.51 8.51 9.7K
12:22 8.50 8.51 8.50 8.49 6.9K
12:23 8.50 8.51 8.50 8.50 14.6K
12:24 8.51 8.51 8.50 8.51 6.2K
12:25 8.51 8.51 8.51 8.51 3.7K
12:26 8.51 8.51 8.50 8.50 5.0K
12:27 8.52 8.54 8.52 8.54 48.5K
12:28 8.54 8.54 8.54 8.54 0.3K
12:29 8.54 8.55 8.52 8.53 107.8K
12:30 8.54 8.54 8.53 8.53 32.9K
12:31 8.52 8.53 8.51 8.52 23.7K
12:32 8.53 8.54 8.53 8.54 24.7K
12:33 8.54 8.54 8.53 8.52 35.1K
12:34 8.53 8.53 8.52 8.52 9.9K
12:35 8.51 8.51 8.50 8.50 12.9K
12:36 8.50 8.50 8.48 8.48 17.5K
12:37 8.49 8.49 8.49 8.49 13.0K
12:38 8.49 8.49 8.47 8.48 16.1K
12:39 8.47 8.48 8.47 8.48 27.4K
12:40 8.48 8.48 8.47 8.47 4.4K
12:41 8.48 8.48 8.47 8.47 17.6K
12:42 8.47 8.49 8.47 8.49 14.8K
12:43 8.49 8.50 8.49 8.49 5.8K
12:44 8.50 8.50 8.50 8.50 1.5K
12:45 8.49 8.50 8.49 8.50 6.1K
12:46 8.49 8.51 8.49 8.50 9.3K
12:47 8.50 8.50 8.48 8.49 5.9K
12:48 8.48 8.48 8.46 8.46 10.6K
12:49 8.47 8.47 8.47 8.47 8.2K
12:50 8.48 8.48 8.48 8.47 8.3K
12:51 8.47 8.47 8.47 8.47 2.1K
12:52 8.47 8.48 8.46 8.46 8.7K
12:53 8.47 8.47 8.47 8.47 24.7K
12:54 8.47 8.48 8.47 8.48 4.9K
12:55 8.47 8.48 8.46 8.46 14.2K
12:56 8.46 8.46 8.46 8.46 5.8K
12:57 8.46 8.46 8.46 8.45 3.9K
12:58 8.44 8.45 8.44 8.45 12.3K
12:59 8.45 8.47 8.45 8.47 12.9K
13:00 8.47 8.48 8.45 8.48 25.6K
13:01 8.49 8.49 8.49 8.48 16.5K
13:02 8.48 8.50 8.48 8.50 24.6K
13:03 8.51 8.51 8.50 8.49 7.2K
13:04 8.50 8.52 8.50 8.52 9.8K
13:05 8.51 8.52 8.50 8.51 25.7K
13:06 8.51 8.51 8.50 8.51 6.8K
13:07 8.51 8.51 8.51 8.51 1.3K
13:08 8.50 8.52 8.50 8.52 4.6K
13:09 8.51 8.53 8.51 8.52 56.5K
13:10 8.52 8.52 8.51 8.51 13.5K
13:11 8.51 8.53 8.51 8.53 10.3K
13:12 8.53 8.53 8.52 8.52 3.1K
13:13 8.51 8.52 8.50 8.50 11.1K
13:14 8.51 8.51 8.51 8.51 0.6K
13:15 8.50 8.51 8.50 8.51 9.8K
13:16 8.51 8.52 8.51 8.52 7.0K
13:17 8.52 8.52 8.50 8.50 9.1K
13:18 8.51 8.54 8.51 8.54 16.2K
13:19 8.54 8.54 8.53 8.53 3.2K
13:20 8.54 8.55 8.54 8.55 4.7K
13:21 8.54 8.56 8.54 8.56 3.9K
13:22 8.56 8.56 8.55 8.56 6.1K
13:23 8.56 8.56 8.54 8.54 17.1K
13:24 8.54 8.55 8.54 8.55 11.7K
13:25 8.55 8.55 8.54 8.54 2.8K
13:26 8.53 8.53 8.52 8.52 4.9K
13:27 8.53 8.53 8.53 8.53 3.7K
13:28 8.54 8.55 8.54 8.55 6.9K
13:29 8.55 8.55 8.55 8.55 2.4K
13:30 8.55 8.55 8.55 8.55 2.7K
13:31 8.56 8.56 8.55 8.56 7.5K
13:32 8.56 8.57 8.56 8.57 11.9K
13:33 8.57 8.57 8.57 8.57 4.9K
13:34 8.59 8.61 8.58 8.61 16.8K
13:35 8.62 8.62 8.62 8.62 17.4K
13:36 8.61 8.62 8.61 8.62 8.1K
13:37 8.62 8.62 8.62 8.62 3.9K
13:38 8.61 8.62 8.61 8.62 12.9K
13:39 8.62 8.62 8.62 8.62 0.4K
13:40 8.61 8.61 8.61 8.61 5.7K
13:41 8.61 8.62 8.60 8.61 8.7K
13:42 8.62 8.62 8.61 8.61 3.0K
13:43 8.61 8.61 8.61 8.61 2.5K
13:44 8.61 8.61 8.60 8.60 12.2K
13:45 8.60 8.60 8.59 8.59 6.8K
13:46 8.60 8.60 8.60 8.60 2.2K
13:47 8.60 8.60 8.60 8.60 5.2K
13:48 8.61 8.61 8.60 8.61 11.0K
13:49 8.60 8.61 8.60 8.61 2.5K
13:50 8.61 8.61 8.59 8.60 5.7K
13:51 8.60 8.61 8.59 8.59 6.9K
13:52 8.60 8.60 8.59 8.59 2.2K
13:53 8.60 8.61 8.60 8.61 17.8K
13:54 8.61 8.61 8.61 8.61 2.8K
13:55 8.61 8.61 8.59 8.59 22.6K
13:56 8.59 8.59 8.59 8.59 13.3K
13:57 8.59 8.59 8.58 8.59 6.3K
13:58 8.60 8.60 8.59 8.60 12.1K
13:59 8.60 8.60 8.60 8.60 6.4K
14:00 8.60 8.61 8.60 8.60 4.3K
14:01 8.60 8.60 8.59 8.59 8.3K
14:02 8.58 8.58 8.56 8.56 28.2K
14:03 8.55 8.57 8.55 8.57 6.6K
14:04 8.57 8.58 8.57 8.57 5.5K
14:05 8.58 8.58 8.58 8.57 8.4K
14:06 8.57 8.57 8.56 8.57 6.4K
14:07 8.57 8.57 8.55 8.55 31.5K
14:08 8.55 8.56 8.55 8.55 5.3K
14:09 8.54 8.57 8.54 8.57 9.7K
14:10 8.57 8.59 8.57 8.59 16.1K
14:11 8.58 8.58 8.56 8.56 11.1K
14:12 8.56 8.56 8.55 8.55 0.8K
14:13 8.55 8.56 8.55 8.56 10.9K
14:14 8.56 8.56 8.56 8.56 1.4K
14:15 8.56 8.56 8.56 8.56 8.8K
14:16 8.56 8.56 8.55 8.56 6.9K
14:17 8.56 8.56 8.55 8.56 11.7K
14:18 8.56 8.56 8.54 8.55 10.4K
14:19 8.55 8.55 8.53 8.53 7.4K
14:20 8.53 8.54 8.53 8.53 6.1K
14:21 8.54 8.54 8.54 8.54 2.9K
14:22 8.54 8.54 8.53 8.53 2.8K
14:23 8.53 8.55 8.53 8.55 8.2K
14:24 8.55 8.55 8.55 8.55 7.0K
14:25 8.55 8.55 8.54 8.55 14.2K
14:26 8.55 8.55 8.55 8.55 2.6K
14:27 8.55 8.55 8.53 8.53 3.9K
14:28 8.53 8.53 8.53 8.53 3.8K
14:29 8.53 8.53 8.52 8.53 2.5K
14:30 8.53 8.54 8.52 8.52 8.0K
14:31 8.54 8.54 8.53 8.53 3.0K
14:32 8.53 8.53 8.51 8.53 7.0K
14:33 8.53 8.55 8.53 8.55 8.3K
14:34 8.55 8.55 8.55 8.55 1.8K
14:35 8.55 8.55 8.54 8.54 8.4K
14:36 8.55 8.58 8.55 8.57 13.6K
14:38 8.58 8.58 8.58 8.58 0.8K
14:39 8.58 8.58 8.58 8.58 0.6K
14:40 8.59 8.59 8.58 8.58 2.8K
14:41 8.58 8.58 8.58 8.57 4.2K
14:42 8.57 8.59 8.57 8.59 5.6K
14:43 8.59 8.59 8.59 8.59 2.8K
14:44 8.58 8.58 8.58 8.58 0.8K
14:45 8.59 8.59 8.59 8.59 0.9K
14:46 8.58 8.58 8.57 8.58 7.6K
14:47 8.59 8.60 8.59 8.60 3.6K
14:48 8.59 8.62 8.59 8.62 11.3K
14:49 8.62 8.62 8.62 8.62 7.9K
14:50 8.62 8.62 8.61 8.62 11.3K
14:51 8.62 8.62 8.62 8.62 3.0K
14:52 8.63 8.63 8.62 8.62 6.8K
14:53 8.62 8.62 8.62 8.62 6.5K
14:54 8.62 8.63 8.62 8.62 24.5K
14:55 8.62 8.62 8.62 8.62 4.6K
14:56 8.62 8.62 8.62 8.62 6.5K
14:57 8.61 8.61 8.60 8.60 4.9K
14:58 8.61 8.62 8.60 8.60 9.6K
14:59 8.60 8.60 8.59 8.59 5.4K
15:00 8.59 8.63 8.59 8.63 10.8K
15:01 8.63 8.64 8.63 8.63 8.2K
15:02 8.64 8.64 8.64 8.64 5.2K
15:03 8.64 8.64 8.63 8.64 3.5K
15:04 8.64 8.64 8.64 8.64 2.2K
15:05 8.63 8.63 8.63 8.63 5.7K
15:06 8.64 8.64 8.64 8.64 4.0K
15:07 8.64 8.64 8.63 8.63 6.5K
15:08 8.64 8.64 8.64 8.64 0.3K
15:09 8.64 8.64 8.63 8.64 2.7K
15:10 8.65 8.65 8.65 8.65 4.3K
15:11 8.66 8.66 8.66 8.66 7.3K
15:12 8.66 8.66 8.66 8.65 14.1K
15:13 8.66 8.66 8.66 8.65 3.5K
15:14 8.65 8.65 8.65 8.65 7.9K
15:15 8.65 8.65 8.65 8.65 6.1K
15:16 8.65 8.65 8.65 8.65 2.7K
15:17 8.66 8.66 8.66 8.65 10.1K
15:18 8.65 8.66 8.65 8.66 8.5K
15:19 8.67 8.67 8.66 8.66 13.0K
15:20 8.65 8.65 8.65 8.65 7.9K
15:21 8.65 8.65 8.65 8.65 1.1K
15:22 8.65 8.65 8.64 8.64 4.4K
15:23 8.65 8.65 8.65 8.65 2.7K
15:24 8.65 8.65 8.65 8.65 3.1K
15:25 8.65 8.65 8.63 8.64 11.9K
15:26 8.64 8.64 8.62 8.62 7.1K
15:27 8.62 8.64 8.62 8.63 5.9K
15:28 8.64 8.65 8.64 8.65 8.9K
15:29 8.65 8.65 8.65 8.65 2.4K
15:30 8.65 8.66 8.65 8.66 7.8K
15:31 8.66 8.68 8.66 8.68 23.0K
15:32 8.68 8.68 8.67 8.67 32.3K
15:33 8.67 8.68 8.67 8.68 6.1K
15:34 8.68 8.68 8.68 8.68 6.2K
15:35 8.68 8.70 8.68 8.70 83.5K
15:36 8.70 8.72 8.69 8.71 31.9K
15:37 8.71 8.71 8.71 8.71 4.6K
15:38 8.71 8.71 8.70 8.70 12.7K
15:39 8.70 8.70 8.69 8.70 10.7K
15:40 8.70 8.70 8.69 8.70 4.5K
15:41 8.70 8.70 8.69 8.70 12.5K
15:42 8.69 8.70 8.69 8.70 28.8K
15:43 8.70 8.70 8.70 8.70 6.1K
15:44 8.69 8.71 8.69 8.71 10.7K
15:45 8.71 8.71 8.71 8.71 17.4K
15:46 8.71 8.71 8.70 8.71 4.7K
15:47 8.71 8.71 8.70 8.70 24.9K
15:48 8.70 8.71 8.70 8.71 11.9K
15:49 8.71 8.71 8.71 8.71 3.3K
15:50 8.71 8.71 8.68 8.69 39.4K
15:51 8.69 8.69 8.68 8.68 11.2K
15:52 8.69 8.69 8.68 8.68 13.8K
15:53 8.67 8.68 8.67 8.67 66.1K
15:54 8.67 8.68 8.67 8.67 45.1K
15:55 8.67 8.69 8.67 8.69 38.2K
15:56 8.68 8.69 8.68 8.68 15.9K
15:57 8.68 8.69 8.67 8.69 48.5K
15:58 8.69 8.69 8.66 8.66 165.1K
15:59 8.66 8.66 8.66 8.65 412.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available