Intuitive Machines

LUNR
🏛️ usa →
10.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.91 8.98 8.91 8.94 211.5K
09:31 8.93 8.95 8.92 8.94 10.7K
09:32 8.94 8.96 8.92 8.96 51.0K
09:33 8.97 9.01 8.96 9.01 42.5K
09:34 9.01 9.01 8.98 8.98 17.8K
09:35 8.96 8.97 8.95 8.95 13.1K
09:36 8.95 8.95 8.92 8.92 14.2K
09:37 8.90 8.90 8.89 8.90 21.5K
09:38 8.90 8.93 8.89 8.91 15.5K
09:39 8.91 8.92 8.88 8.91 14.9K
09:40 8.90 8.90 8.89 8.89 8.3K
09:41 8.89 8.92 8.89 8.91 13.5K
09:42 8.90 8.96 8.90 8.96 13.6K
09:43 8.95 8.95 8.90 8.90 10.9K
09:44 8.90 8.94 8.90 8.94 9.6K
09:45 8.92 8.93 8.89 8.89 18.1K
09:46 8.89 8.90 8.85 8.85 26.2K
09:47 8.85 8.86 8.83 8.86 21.0K
09:48 8.87 8.88 8.86 8.87 10.8K
09:49 8.86 8.86 8.84 8.85 10.2K
09:50 8.85 8.85 8.83 8.84 11.4K
09:51 8.84 8.87 8.84 8.86 19.5K
09:52 8.86 8.86 8.85 8.85 8.7K
09:53 8.86 8.88 8.86 8.88 4.9K
09:54 8.88 8.88 8.84 8.84 32.7K
09:55 8.83 8.84 8.83 8.83 11.8K
09:56 8.82 8.82 8.80 8.81 20.4K
09:57 8.81 8.81 8.80 8.81 12.4K
09:58 8.81 8.83 8.81 8.82 5.3K
09:59 8.83 8.84 8.83 8.84 16.9K
10:00 8.85 8.87 8.84 8.87 13.1K
10:01 8.87 8.87 8.86 8.86 7.4K
10:02 8.86 8.86 8.85 8.86 12.9K
10:03 8.86 8.86 8.83 8.83 18.8K
10:04 8.83 8.83 8.80 8.81 12.2K
10:05 8.81 8.81 8.79 8.79 24.8K
10:06 8.80 8.82 8.79 8.79 15.8K
10:07 8.79 8.79 8.78 8.79 19.8K
10:08 8.79 8.79 8.76 8.77 7.9K
10:09 8.76 8.80 8.76 8.79 17.8K
10:10 8.80 8.80 8.78 8.78 26.4K
10:11 8.77 8.78 8.76 8.77 12.2K
10:12 8.77 8.77 8.75 8.76 26.0K
10:13 8.75 8.78 8.75 8.78 8.3K
10:14 8.78 8.78 8.75 8.77 11.3K
10:15 8.76 8.76 8.72 8.73 27.5K
10:16 8.73 8.74 8.72 8.74 9.0K
10:17 8.74 8.75 8.74 8.75 23.9K
10:18 8.74 8.74 8.71 8.71 8.4K
10:19 8.71 8.71 8.70 8.71 37.3K
10:20 8.71 8.74 8.71 8.74 13.5K
10:21 8.73 8.74 8.72 8.73 18.9K
10:22 8.74 8.74 8.70 8.70 22.0K
10:23 8.70 8.72 8.69 8.71 22.2K
10:24 8.72 8.73 8.72 8.72 15.7K
10:25 8.71 8.71 8.68 8.68 16.9K
10:26 8.68 8.68 8.67 8.67 18.9K
10:27 8.68 8.69 8.68 8.68 12.0K
10:28 8.69 8.71 8.69 8.70 7.2K
10:29 8.71 8.72 8.70 8.72 19.4K
10:30 8.72 8.72 8.70 8.72 11.7K
10:31 8.71 8.71 8.69 8.69 8.6K
10:32 8.69 8.71 8.69 8.70 35.2K
10:33 8.70 8.71 8.70 8.71 8.0K
10:34 8.72 8.72 8.71 8.72 22.6K
10:35 8.72 8.72 8.70 8.70 7.6K
10:36 8.71 8.73 8.71 8.73 12.2K
10:37 8.73 8.75 8.73 8.75 36.1K
10:38 8.76 8.76 8.75 8.76 11.0K
10:39 8.76 8.76 8.74 8.74 4.8K
10:40 8.75 8.75 8.75 8.74 4.3K
10:41 8.75 8.75 8.71 8.71 12.9K
10:42 8.71 8.73 8.71 8.74 5.8K
10:43 8.74 8.74 8.72 8.72 2.7K
10:44 8.73 8.73 8.70 8.70 8.5K
10:45 8.70 8.71 8.70 8.71 6.7K
10:46 8.71 8.72 8.71 8.72 6.2K
10:47 8.71 8.72 8.69 8.70 15.5K
10:48 8.70 8.71 8.69 8.71 19.1K
10:49 8.71 8.72 8.71 8.71 19.4K
10:50 8.71 8.72 8.71 8.71 7.5K
10:51 8.71 8.71 8.71 8.71 4.4K
10:52 8.71 8.71 8.71 8.71 4.7K
10:53 8.71 8.71 8.70 8.71 25.7K
10:54 8.71 8.71 8.71 8.71 3.7K
10:55 8.71 8.72 8.69 8.72 33.2K
10:56 8.72 8.72 8.71 8.72 27.6K
10:57 8.72 8.72 8.72 8.72 1.4K
10:58 8.72 8.72 8.71 8.71 8.9K
10:59 8.71 8.73 8.71 8.73 21.7K
11:00 8.72 8.74 8.72 8.74 12.8K
11:01 8.74 8.74 8.74 8.74 5.4K
11:02 8.74 8.74 8.72 8.72 4.5K
11:03 8.73 8.76 8.73 8.76 12.0K
11:04 8.76 8.76 8.74 8.74 14.0K
11:05 8.74 8.74 8.73 8.74 6.3K
11:06 8.75 8.75 8.75 8.75 3.2K
11:07 8.76 8.76 8.76 8.76 34.7K
11:08 8.76 8.78 8.76 8.77 18.9K
11:09 8.77 8.78 8.77 8.78 23.6K
11:10 8.78 8.80 8.78 8.80 11.1K
11:11 8.80 8.81 8.80 8.80 9.3K
11:12 8.80 8.82 8.80 8.83 37.3K
11:13 8.82 8.83 8.82 8.83 4.2K
11:14 8.82 8.83 8.82 8.82 18.1K
11:15 8.81 8.85 8.81 8.85 12.3K
11:16 8.85 8.85 8.84 8.84 2.1K
11:17 8.84 8.84 8.83 8.84 10.5K
11:18 8.83 8.83 8.81 8.82 15.7K
11:19 8.82 8.82 8.82 8.82 5.1K
11:20 8.82 8.83 8.82 8.82 3.3K
11:21 8.82 8.82 8.82 8.82 2.2K
11:22 8.81 8.82 8.81 8.83 7.0K
11:23 8.83 8.83 8.83 8.82 7.6K
11:24 8.81 8.84 8.81 8.84 6.7K
11:25 8.83 8.83 8.82 8.82 3.1K
11:26 8.82 8.82 8.82 8.82 3.5K
11:27 8.83 8.83 8.83 8.82 2.6K
11:28 8.82 8.82 8.82 8.82 1.5K
11:29 8.82 8.82 8.81 8.81 10.9K
11:30 8.81 8.81 8.80 8.81 11.1K
11:31 8.81 8.82 8.80 8.80 8.9K
11:32 8.80 8.80 8.79 8.80 65.3K
11:33 8.80 8.80 8.80 8.80 2.2K
11:34 8.81 8.82 8.81 8.81 3.7K
11:35 8.81 8.81 8.80 8.80 4.0K
11:36 8.80 8.81 8.80 8.81 5.4K
11:37 8.82 8.82 8.82 8.82 0.5K
11:38 8.82 8.82 8.81 8.81 4.2K
11:39 8.81 8.81 8.81 8.81 0.5K
11:40 8.80 8.80 8.79 8.79 2.2K
11:41 8.79 8.81 8.79 8.80 8.0K
11:42 8.81 8.81 8.79 8.79 1.7K
11:43 8.80 8.80 8.78 8.78 7.0K
11:44 8.79 8.79 8.79 8.79 1.7K
11:45 8.80 8.80 8.79 8.79 3.8K
11:46 8.80 8.81 8.79 8.80 8.6K
11:47 8.79 8.80 8.79 8.79 1.0K
11:48 8.80 8.81 8.80 8.81 3.9K
11:49 8.80 8.81 8.80 8.81 1.6K
11:50 8.80 8.80 8.80 8.80 3.1K
11:51 8.80 8.80 8.80 8.80 1.0K
11:52 8.79 8.81 8.79 8.80 9.9K
11:53 8.80 8.80 8.80 8.80 2.6K
11:54 8.80 8.80 8.80 8.80 1.0K
11:55 8.80 8.81 8.80 8.81 1.8K
11:56 8.80 8.80 8.80 8.80 5.0K
11:57 8.80 8.81 8.80 8.81 2.5K
11:58 8.81 8.81 8.81 8.81 3.4K
11:59 8.81 8.81 8.81 8.81 1.2K
12:00 8.82 8.82 8.82 8.82 2.0K
12:01 8.82 8.82 8.82 8.82 3.3K
12:02 8.83 8.83 8.83 8.83 1.6K
12:03 8.83 8.83 8.81 8.81 80.1K
12:05 8.81 8.82 8.81 8.81 13.1K
12:06 8.82 8.82 8.82 8.82 2.0K
12:07 8.82 8.82 8.82 8.82 0.9K
12:08 8.81 8.82 8.81 8.82 2.2K
12:09 8.82 8.82 8.82 8.82 1.7K
12:10 8.82 8.82 8.82 8.82 5.2K
12:12 8.83 8.85 8.83 8.85 17.6K
12:13 8.85 8.86 8.85 8.86 5.6K
12:14 8.86 8.86 8.85 8.86 5.0K
12:15 8.86 8.87 8.86 8.86 17.3K
12:16 8.86 8.87 8.86 8.87 6.0K
12:17 8.87 8.87 8.86 8.87 3.4K
12:18 8.87 8.87 8.86 8.86 6.2K
12:19 8.86 8.86 8.86 8.86 5.5K
12:20 8.86 8.87 8.86 8.86 3.2K
12:21 8.86 8.86 8.86 8.86 1.0K
12:22 8.85 8.86 8.85 8.86 2.0K
12:23 8.86 8.86 8.86 8.86 1.1K
12:24 8.86 8.86 8.86 8.86 8.2K
12:25 8.86 8.86 8.85 8.85 3.1K
12:26 8.84 8.84 8.84 8.84 3.7K
12:27 8.84 8.85 8.84 8.84 9.1K
12:28 8.84 8.84 8.84 8.84 0.7K
12:29 8.83 8.83 8.83 8.82 2.6K
12:30 8.83 8.84 8.83 8.82 31.7K
12:31 8.83 8.86 8.83 8.86 13.9K
12:32 8.86 8.86 8.86 8.86 0.8K
12:34 8.85 8.85 8.84 8.85 16.5K
12:35 8.85 8.87 8.85 8.87 12.6K
12:36 8.86 8.87 8.86 8.87 3.8K
12:37 8.87 8.87 8.87 8.87 4.9K
12:38 8.86 8.87 8.86 8.86 2.4K
12:39 8.87 8.87 8.86 8.86 8.2K
12:40 8.86 8.86 8.86 8.86 0.7K
12:41 8.85 8.85 8.85 8.85 2.6K
12:42 8.86 8.86 8.85 8.86 11.6K
12:43 8.86 8.86 8.86 8.86 11.3K
12:44 8.85 8.85 8.85 8.85 7.1K
12:45 8.86 8.86 8.86 8.86 5.1K
12:46 8.86 8.86 8.86 8.86 4.3K
12:47 8.86 8.86 8.86 8.86 1.4K
12:48 8.87 8.87 8.86 8.86 0.7K
12:49 8.87 8.87 8.85 8.86 8.3K
12:50 8.85 8.86 8.85 8.86 10.0K
12:51 8.85 8.85 8.85 8.85 0.3K
12:52 8.86 8.86 8.86 8.86 0.1K
12:53 8.85 8.87 8.85 8.87 3.6K
12:54 8.87 8.88 8.87 8.87 10.6K
12:55 8.88 8.88 8.88 8.88 2.6K
12:56 8.88 8.88 8.87 8.87 3.7K
12:57 8.87 8.87 8.87 8.87 2.9K
12:58 8.88 8.88 8.87 8.87 4.2K
12:59 8.86 8.86 8.86 8.86 1.2K
13:00 8.86 8.87 8.85 8.85 7.8K
13:01 8.85 8.85 8.85 8.85 13.3K
13:02 8.85 8.87 8.85 8.86 6.9K
13:03 8.86 8.86 8.86 8.86 0.3K
13:04 8.85 8.85 8.83 8.84 7.9K
13:05 8.84 8.85 8.83 8.83 3.7K
13:06 8.83 8.84 8.82 8.84 5.0K
13:07 8.85 8.86 8.85 8.86 8.2K
13:08 8.85 8.85 8.85 8.85 2.6K
13:09 8.85 8.85 8.85 8.85 0.4K
13:10 8.85 8.85 8.83 8.83 3.7K
13:11 8.84 8.84 8.83 8.83 5.4K
13:12 8.84 8.84 8.84 8.84 2.6K
13:13 8.83 8.83 8.82 8.82 2.8K
13:14 8.83 8.83 8.83 8.82 2.9K
13:15 8.82 8.82 8.81 8.81 4.6K
13:16 8.80 8.80 8.80 8.80 1.7K
13:17 8.80 8.80 8.80 8.80 4.1K
13:18 8.80 8.80 8.79 8.80 17.7K
13:19 8.80 8.81 8.80 8.81 7.0K
13:20 8.82 8.82 8.81 8.82 6.4K
13:21 8.84 8.84 8.84 8.84 4.1K
13:22 8.84 8.84 8.83 8.83 16.2K
13:23 8.83 8.83 8.83 8.82 1.5K
13:25 8.83 8.84 8.83 8.84 2.7K
13:26 8.84 8.84 8.84 8.84 2.2K
13:27 8.83 8.83 8.83 8.83 32.8K
13:28 8.83 8.84 8.83 8.84 3.1K
13:29 8.84 8.85 8.84 8.84 5.9K
13:30 8.85 8.86 8.85 8.86 5.1K
13:31 8.87 8.87 8.84 8.84 4.4K
13:32 8.85 8.85 8.83 8.83 21.9K
13:33 8.83 8.84 8.83 8.83 17.7K
13:34 8.84 8.84 8.84 8.84 1.4K
13:36 8.84 8.84 8.84 8.84 1.1K
13:37 8.83 8.84 8.83 8.84 2.4K
13:38 8.83 8.84 8.83 8.84 1.5K
13:39 8.84 8.86 8.84 8.86 9.6K
13:40 8.86 8.86 8.86 8.86 0.6K
13:41 8.85 8.85 8.84 8.85 2.9K
13:42 8.84 8.85 8.84 8.85 6.3K
13:43 8.85 8.87 8.84 8.84 12.4K
13:44 8.84 8.86 8.84 8.86 5.1K
13:45 8.86 8.86 8.85 8.86 5.2K
13:46 8.86 8.86 8.86 8.86 0.6K
13:47 8.86 8.86 8.84 8.84 30.2K
13:48 8.85 8.86 8.85 8.86 3.3K
13:49 8.86 8.86 8.85 8.85 3.1K
13:50 8.84 8.84 8.84 8.84 0.6K
13:51 8.84 8.85 8.84 8.85 9.5K
13:52 8.85 8.85 8.85 8.85 6.5K
13:53 8.85 8.85 8.85 8.85 4.6K
13:54 8.85 8.86 8.85 8.86 21.3K
13:55 8.86 8.86 8.86 8.86 2.9K
13:56 8.86 8.86 8.86 8.86 0.5K
13:57 8.86 8.86 8.85 8.86 3.9K
13:58 8.86 8.86 8.85 8.86 2.1K
13:59 8.86 8.86 8.86 8.86 3.2K
14:00 8.87 8.87 8.87 8.87 66.6K
14:01 8.86 8.86 8.85 8.85 3.5K
14:03 8.84 8.84 8.84 8.84 4.8K
14:04 8.83 8.83 8.83 8.83 3.3K
14:05 8.83 8.84 8.83 8.83 1.6K
14:06 8.83 8.85 8.83 8.85 5.8K
14:07 8.84 8.85 8.84 8.84 1.8K
14:08 8.84 8.85 8.84 8.85 3.6K
14:09 8.85 8.85 8.84 8.85 2.3K
14:10 8.84 8.85 8.84 8.85 0.6K
14:11 8.84 8.84 8.84 8.84 9.7K
14:12 8.84 8.84 8.84 8.84 3.4K
14:13 8.83 8.83 8.83 8.83 3.0K
14:14 8.83 8.83 8.83 8.83 1.8K
14:15 8.82 8.82 8.82 8.82 1.0K
14:16 8.82 8.82 8.82 8.82 4.1K
14:17 8.81 8.81 8.81 8.81 0.2K
14:18 8.80 8.80 8.80 8.80 3.1K
14:19 8.81 8.82 8.81 8.82 3.5K
14:20 8.82 8.82 8.81 8.81 6.3K
14:21 8.81 8.81 8.80 8.80 9.2K
14:22 8.80 8.80 8.80 8.80 5.8K
14:24 8.81 8.81 8.80 8.80 1.0K
14:25 8.81 8.81 8.81 8.81 1.3K
14:26 8.80 8.80 8.80 8.80 4.0K
14:27 8.80 8.80 8.80 8.80 1.1K
14:28 8.80 8.80 8.79 8.79 3.6K
14:29 8.79 8.79 8.79 8.79 1.7K
14:30 8.80 8.82 8.80 8.82 6.0K
14:31 8.82 8.82 8.82 8.82 8.7K
14:32 8.81 8.83 8.81 8.83 21.7K
14:33 8.84 8.84 8.83 8.84 20.5K
14:34 8.84 8.84 8.82 8.84 32.1K
14:35 8.84 8.84 8.83 8.82 31.7K
14:36 8.83 8.83 8.83 8.82 24.3K
14:37 8.82 8.82 8.82 8.82 0.6K
14:38 8.83 8.83 8.83 8.82 9.6K
14:40 8.82 8.82 8.82 8.82 0.6K
14:41 8.82 8.83 8.82 8.82 1.3K
14:42 8.82 8.82 8.82 8.82 3.9K
14:43 8.82 8.82 8.82 8.82 1.4K
14:44 8.82 8.82 8.82 8.82 2.5K
14:45 8.83 8.83 8.83 8.83 8.0K
14:46 8.84 8.84 8.84 8.84 1.9K
14:47 8.84 8.84 8.84 8.84 2.6K
14:48 8.84 8.84 8.84 8.84 0.8K
14:49 8.84 8.84 8.84 8.84 3.9K
14:50 8.83 8.84 8.83 8.84 6.8K
14:51 8.84 8.84 8.83 8.83 3.1K
14:52 8.83 8.84 8.83 8.84 3.4K
14:53 8.84 8.84 8.83 8.83 2.9K
14:54 8.84 8.84 8.84 8.84 2.3K
14:55 8.85 8.85 8.84 8.84 3.1K
14:56 8.84 8.85 8.84 8.84 3.3K
14:57 8.84 8.84 8.83 8.84 4.5K
14:58 8.85 8.85 8.85 8.85 0.8K
14:59 8.85 8.85 8.85 8.85 2.1K
15:00 8.85 8.85 8.84 8.84 1.7K
15:01 8.84 8.85 8.83 8.85 5.1K
15:02 8.84 8.85 8.84 8.85 4.3K
15:03 8.85 8.85 8.84 8.85 2.2K
15:04 8.86 8.86 8.85 8.86 23.6K
15:05 8.85 8.86 8.85 8.85 1.1K
15:06 8.86 8.86 8.85 8.86 2.3K
15:07 8.85 8.85 8.85 8.85 1.2K
15:08 8.85 8.86 8.85 8.85 2.7K
15:09 8.86 8.86 8.86 8.86 0.8K
15:10 8.85 8.85 8.85 8.85 1.1K
15:11 8.86 8.86 8.85 8.86 5.0K
15:12 8.86 8.86 8.85 8.85 3.3K
15:13 8.85 8.86 8.85 8.86 2.6K
15:14 8.86 8.86 8.85 8.85 1.5K
15:15 8.86 8.86 8.85 8.86 1.6K
15:16 8.85 8.86 8.85 8.85 31.3K
15:17 8.83 8.83 8.83 8.83 15.9K
15:18 8.81 8.82 8.81 8.81 31.5K
15:19 8.82 8.82 8.82 8.82 0.3K
15:20 8.81 8.82 8.81 8.81 3.2K
15:21 8.82 8.82 8.82 8.82 6.0K
15:22 8.82 8.82 8.81 8.81 3.3K
15:23 8.81 8.81 8.81 8.81 2.8K
15:24 8.82 8.82 8.82 8.82 7.9K
15:25 8.83 8.83 8.83 8.82 0.6K
15:26 8.83 8.83 8.83 8.83 2.1K
15:27 8.82 8.83 8.82 8.83 14.7K
15:28 8.83 8.83 8.83 8.82 2.2K
15:29 8.82 8.82 8.82 8.82 6.2K
15:30 8.83 8.83 8.83 8.83 5.4K
15:31 8.83 8.83 8.83 8.83 5.3K
15:32 8.84 8.84 8.83 8.83 3.4K
15:33 8.84 8.84 8.83 8.83 1.7K
15:34 8.83 8.84 8.83 8.84 143.0K
15:35 8.83 8.84 8.83 8.84 4.0K
15:36 8.84 8.84 8.84 8.84 3.0K
15:37 8.83 8.84 8.83 8.84 11.2K
15:38 8.83 8.83 8.83 8.83 8.8K
15:39 8.81 8.82 8.81 8.82 74.1K
15:40 8.82 8.82 8.81 8.82 4.4K
15:41 8.81 8.83 8.81 8.82 12.2K
15:44 8.83 8.83 8.83 8.82 13.4K
15:45 8.82 8.82 8.81 8.82 7.1K
15:46 8.82 8.84 8.82 8.84 35.0K
15:47 8.84 8.85 8.84 8.85 9.5K
15:48 8.85 8.85 8.84 8.84 17.2K
15:49 8.84 8.84 8.84 8.84 6.1K
15:50 8.84 8.84 8.83 8.84 32.0K
15:51 8.84 8.84 8.83 8.82 28.5K
15:52 8.83 8.84 8.83 8.84 33.0K
15:53 8.84 8.84 8.83 8.82 19.3K
15:54 8.82 8.82 8.79 8.79 107.5K
15:55 8.79 8.80 8.78 8.79 33.9K
15:56 8.79 8.79 8.79 8.79 33.3K
15:57 8.79 8.80 8.78 8.80 60.0K
15:58 8.80 8.80 8.79 8.80 40.6K
15:59 8.80 8.80 8.77 8.77 712.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available