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 8.43 8.48 8.38 8.40 508.3K
09:31 8.41 8.41 8.36 8.36 50.9K
09:32 8.36 8.47 8.36 8.47 36.0K
09:33 8.48 8.52 8.46 8.52 29.2K
09:34 8.49 8.52 8.46 8.49 16.2K
09:35 8.48 8.54 8.48 8.53 19.5K
09:36 8.52 8.54 8.51 8.53 12.7K
09:37 8.53 8.55 8.53 8.54 19.4K
09:38 8.55 8.55 8.52 8.52 8.9K
09:39 8.53 8.53 8.50 8.51 12.0K
09:40 8.51 8.55 8.51 8.55 11.6K
09:41 8.56 8.56 8.55 8.55 35.9K
09:42 8.55 8.55 8.55 8.55 3.7K
09:43 8.55 8.56 8.55 8.56 9.4K
09:44 8.57 8.59 8.57 8.59 10.3K
09:45 8.58 8.59 8.58 8.59 7.6K
09:46 8.59 8.60 8.58 8.60 16.2K
09:47 8.59 8.59 8.54 8.54 15.4K
09:48 8.55 8.59 8.55 8.59 10.9K
09:49 8.58 8.58 8.56 8.57 8.0K
09:50 8.57 8.61 8.57 8.61 14.2K
09:51 8.62 8.63 8.61 8.62 18.6K
09:52 8.62 8.64 8.60 8.64 23.3K
09:53 8.64 8.64 8.63 8.64 7.7K
09:54 8.62 8.63 8.62 8.63 7.4K
09:55 8.62 8.63 8.60 8.60 16.1K
09:56 8.61 8.61 8.58 8.58 34.1K
09:57 8.60 8.60 8.58 8.59 12.4K
09:58 8.59 8.60 8.58 8.57 6.4K
09:59 8.58 8.61 8.58 8.61 6.0K
10:00 8.61 8.65 8.61 8.64 12.7K
10:01 8.64 8.65 8.63 8.65 5.5K
10:02 8.64 8.64 8.63 8.64 14.3K
10:03 8.63 8.64 8.63 8.64 4.6K
10:04 8.64 8.64 8.62 8.63 3.5K
10:05 8.63 8.63 8.59 8.60 24.1K
10:06 8.60 8.60 8.55 8.55 14.1K
10:07 8.56 8.57 8.56 8.57 6.0K
10:08 8.57 8.58 8.57 8.57 10.8K
10:09 8.57 8.57 8.56 8.56 14.9K
10:10 8.57 8.58 8.56 8.57 9.3K
10:11 8.58 8.61 8.58 8.59 9.7K
10:12 8.60 8.61 8.60 8.60 6.0K
10:13 8.61 8.61 8.59 8.59 8.2K
10:14 8.58 8.59 8.58 8.59 5.4K
10:15 8.59 8.59 8.54 8.54 14.4K
10:16 8.55 8.55 8.53 8.53 13.7K
10:17 8.54 8.57 8.54 8.56 22.3K
10:18 8.56 8.56 8.55 8.55 6.3K
10:19 8.56 8.57 8.56 8.56 1.8K
10:20 8.56 8.56 8.54 8.54 4.2K
10:21 8.55 8.57 8.55 8.57 6.5K
10:22 8.56 8.56 8.55 8.56 3.8K
10:23 8.55 8.56 8.54 8.54 8.7K
10:24 8.55 8.56 8.52 8.52 15.7K
10:25 8.52 8.52 8.51 8.52 7.3K
10:26 8.51 8.53 8.51 8.52 11.0K
10:27 8.53 8.53 8.53 8.53 2.1K
10:28 8.52 8.56 8.52 8.56 20.9K
10:29 8.55 8.57 8.55 8.57 3.7K
10:30 8.57 8.57 8.56 8.56 9.5K
10:31 8.57 8.57 8.56 8.56 9.5K
10:32 8.57 8.57 8.56 8.56 21.3K
10:33 8.55 8.56 8.55 8.56 2.5K
10:34 8.55 8.56 8.55 8.56 19.2K
10:35 8.56 8.60 8.56 8.58 14.5K
10:36 8.57 8.59 8.57 8.59 3.8K
10:37 8.59 8.59 8.59 8.59 5.8K
10:38 8.58 8.58 8.58 8.58 5.3K
10:39 8.58 8.58 8.58 8.58 3.7K
10:40 8.57 8.57 8.56 8.57 7.3K
10:41 8.57 8.57 8.56 8.56 4.8K
10:42 8.56 8.56 8.56 8.56 3.3K
10:43 8.56 8.56 8.55 8.55 5.8K
10:44 8.54 8.55 8.54 8.55 4.9K
10:45 8.55 8.55 8.53 8.54 4.2K
10:46 8.54 8.56 8.54 8.55 9.7K
10:47 8.55 8.55 8.53 8.53 4.5K
10:48 8.53 8.53 8.50 8.51 37.3K
10:49 8.51 8.51 8.49 8.50 25.1K
10:50 8.50 8.50 8.50 8.49 23.3K
10:51 8.50 8.50 8.50 8.49 4.1K
10:52 8.50 8.51 8.50 8.50 10.1K
10:53 8.50 8.51 8.50 8.50 4.9K
10:54 8.51 8.52 8.51 8.52 5.4K
10:55 8.52 8.53 8.52 8.52 10.1K
10:56 8.51 8.53 8.51 8.52 9.1K
10:57 8.51 8.53 8.51 8.53 2.7K
10:58 8.53 8.54 8.52 8.53 5.1K
10:59 8.52 8.54 8.52 8.54 4.3K
11:00 8.54 8.56 8.54 8.56 4.3K
11:01 8.56 8.57 8.56 8.56 22.2K
11:02 8.56 8.56 8.56 8.56 0.8K
11:03 8.55 8.56 8.54 8.54 6.1K
11:04 8.53 8.54 8.51 8.51 13.7K
11:05 8.51 8.52 8.50 8.50 17.4K
11:06 8.50 8.50 8.50 8.50 6.2K
11:07 8.50 8.50 8.50 8.49 9.2K
11:08 8.50 8.50 8.50 8.49 4.6K
11:09 8.49 8.49 8.49 8.49 5.1K
11:10 8.49 8.51 8.49 8.51 4.5K
11:11 8.51 8.51 8.51 8.51 14.1K
11:12 8.51 8.51 8.50 8.50 4.1K
11:13 8.49 8.49 8.49 8.49 5.5K
11:14 8.49 8.49 8.48 8.48 3.2K
11:15 8.49 8.49 8.48 8.48 12.5K
11:16 8.48 8.48 8.47 8.47 27.7K
11:17 8.48 8.48 8.45 8.46 10.2K
11:18 8.45 8.46 8.45 8.46 3.0K
11:19 8.46 8.46 8.46 8.46 3.0K
11:20 8.46 8.48 8.46 8.47 10.4K
11:21 8.48 8.48 8.48 8.48 1.3K
11:22 8.47 8.47 8.46 8.46 6.4K
11:23 8.46 8.48 8.46 8.48 10.8K
11:24 8.48 8.49 8.48 8.48 3.7K
11:25 8.49 8.49 8.48 8.48 4.5K
11:26 8.48 8.48 8.48 8.48 7.0K
11:27 8.49 8.49 8.48 8.49 4.0K
11:28 8.50 8.51 8.49 8.50 13.2K
11:29 8.49 8.49 8.49 8.49 1.4K
11:30 8.49 8.49 8.49 8.49 2.9K
11:31 8.48 8.49 8.48 8.48 5.0K
11:32 8.49 8.50 8.49 8.49 16.3K
11:33 8.49 8.49 8.49 8.48 3.4K
11:34 8.49 8.49 8.46 8.46 5.9K
11:35 8.47 8.47 8.44 8.44 11.5K
11:36 8.45 8.45 8.43 8.44 8.3K
11:37 8.44 8.45 8.44 8.45 8.2K
11:38 8.45 8.45 8.44 8.45 18.0K
11:39 8.45 8.46 8.45 8.46 3.5K
11:40 8.46 8.46 8.44 8.44 6.4K
11:41 8.44 8.45 8.44 8.45 1.9K
11:42 8.45 8.45 8.43 8.43 6.8K
11:43 8.43 8.44 8.43 8.44 0.8K
11:44 8.44 8.44 8.43 8.44 18.9K
11:45 8.44 8.44 8.44 8.44 2.7K
11:46 8.45 8.45 8.44 8.44 6.4K
11:47 8.43 8.44 8.43 8.43 5.3K
11:48 8.43 8.43 8.42 8.42 6.5K
11:49 8.42 8.42 8.42 8.42 24.4K
11:50 8.41 8.42 8.41 8.41 6.5K
11:51 8.41 8.41 8.41 8.41 4.4K
11:52 8.40 8.40 8.39 8.40 19.4K
11:53 8.40 8.40 8.37 8.37 26.5K
11:54 8.38 8.39 8.38 8.39 29.6K
11:55 8.40 8.40 8.39 8.41 7.0K
11:56 8.41 8.41 8.41 8.40 12.7K
11:57 8.41 8.41 8.39 8.39 8.8K
11:58 8.39 8.40 8.39 8.40 5.9K
11:59 8.41 8.41 8.41 8.41 5.6K
12:00 8.42 8.43 8.42 8.43 4.5K
12:01 8.42 8.43 8.42 8.42 7.1K
12:02 8.42 8.42 8.42 8.41 1.2K
12:03 8.42 8.43 8.42 8.41 15.9K
12:04 8.42 8.42 8.40 8.40 25.8K
12:05 8.40 8.41 8.40 8.41 9.2K
12:06 8.41 8.42 8.41 8.42 6.1K
12:07 8.42 8.42 8.40 8.40 5.2K
12:08 8.41 8.42 8.41 8.41 4.5K
12:09 8.42 8.42 8.41 8.40 5.4K
12:10 8.41 8.41 8.41 8.41 2.8K
12:11 8.41 8.41 8.41 8.40 1.3K
12:12 8.41 8.41 8.41 8.41 9.5K
12:13 8.42 8.43 8.42 8.43 4.2K
12:14 8.43 8.43 8.42 8.42 6.2K
12:15 8.42 8.42 8.42 8.42 3.4K
12:16 8.43 8.43 8.42 8.43 2.8K
12:17 8.43 8.43 8.42 8.43 2.5K
12:18 8.43 8.44 8.43 8.43 8.0K
12:19 8.44 8.44 8.44 8.44 3.1K
12:20 8.44 8.44 8.44 8.44 1.6K
12:21 8.44 8.44 8.44 8.44 0.8K
12:22 8.44 8.44 8.43 8.43 4.0K
12:23 8.44 8.44 8.43 8.43 12.3K
12:24 8.44 8.44 8.43 8.43 8.8K
12:25 8.42 8.43 8.42 8.43 2.3K
12:26 8.42 8.43 8.42 8.43 10.2K
12:27 8.43 8.43 8.43 8.43 1.3K
12:28 8.43 8.43 8.42 8.43 5.5K
12:29 8.43 8.43 8.43 8.43 0.1K
12:30 8.42 8.44 8.42 8.44 9.3K
12:31 8.43 8.44 8.43 8.44 3.6K
12:32 8.44 8.44 8.44 8.44 1.1K
12:33 8.44 8.44 8.43 8.44 1.5K
12:34 8.44 8.44 8.44 8.44 0.3K
12:35 8.44 8.44 8.44 8.44 2.0K
12:36 8.45 8.45 8.45 8.45 4.6K
12:37 8.46 8.46 8.46 8.46 10.6K
12:38 8.46 8.46 8.45 8.45 10.4K
12:39 8.45 8.46 8.45 8.45 10.0K
12:40 8.46 8.46 8.46 8.46 1.5K
12:41 8.47 8.48 8.47 8.48 5.8K
12:42 8.48 8.48 8.46 8.46 4.8K
12:43 8.48 8.48 8.47 8.48 4.1K
12:44 8.47 8.47 8.47 8.47 3.5K
12:45 8.48 8.48 8.47 8.47 3.1K
12:46 8.47 8.48 8.47 8.48 3.8K
12:47 8.48 8.49 8.48 8.49 8.7K
12:48 8.48 8.48 8.46 8.46 11.1K
12:49 8.47 8.47 8.46 8.47 9.5K
12:50 8.46 8.47 8.46 8.47 3.0K
12:51 8.47 8.49 8.47 8.49 10.6K
12:52 8.49 8.49 8.48 8.48 1.7K
12:53 8.49 8.49 8.49 8.49 1.8K
12:54 8.49 8.49 8.49 8.49 1.0K
12:55 8.49 8.49 8.49 8.49 9.4K
12:56 8.50 8.50 8.50 8.50 1.8K
12:57 8.50 8.50 8.50 8.49 4.1K
12:58 8.49 8.50 8.49 8.50 2.9K
12:59 8.50 8.50 8.50 8.49 1.6K
13:00 8.50 8.50 8.50 8.50 19.1K
13:01 8.50 8.52 8.50 8.51 33.8K
13:02 8.52 8.53 8.52 8.53 2.4K
13:03 8.53 8.53 8.53 8.53 3.1K
13:04 8.53 8.53 8.52 8.52 0.7K
13:05 8.52 8.53 8.52 8.53 1.5K
13:06 8.52 8.53 8.51 8.51 10.1K
13:07 8.52 8.52 8.52 8.52 7.9K
13:08 8.52 8.52 8.52 8.52 0.9K
13:09 8.52 8.52 8.51 8.52 1.4K
13:10 8.52 8.52 8.52 8.52 1.3K
13:11 8.52 8.52 8.52 8.52 1.5K
13:12 8.51 8.51 8.50 8.50 4.4K
13:13 8.50 8.52 8.50 8.52 21.7K
13:14 8.51 8.51 8.51 8.51 1.1K
13:15 8.52 8.52 8.52 8.52 5.5K
13:16 8.52 8.52 8.52 8.52 0.8K
13:17 8.51 8.51 8.50 8.50 40.5K
13:18 8.50 8.50 8.50 8.49 2.7K
13:20 8.50 8.50 8.50 8.50 8.9K
13:21 8.50 8.51 8.50 8.51 2.1K
13:22 8.51 8.51 8.51 8.51 0.3K
13:23 8.51 8.51 8.51 8.51 0.3K
13:24 8.51 8.53 8.51 8.53 11.6K
13:25 8.52 8.52 8.52 8.52 9.7K
13:27 8.53 8.53 8.53 8.53 0.8K
13:28 8.53 8.53 8.52 8.52 4.5K
13:29 8.53 8.53 8.53 8.53 1.0K
13:30 8.53 8.53 8.53 8.53 3.1K
13:31 8.53 8.53 8.52 8.52 5.1K
13:32 8.52 8.53 8.52 8.53 6.1K
13:33 8.53 8.53 8.53 8.53 0.4K
13:34 8.53 8.53 8.53 8.53 1.2K
13:35 8.53 8.53 8.52 8.52 9.5K
13:36 8.53 8.53 8.53 8.53 9.7K
13:37 8.54 8.54 8.54 8.54 3.7K
13:38 8.53 8.53 8.53 8.53 0.8K
13:39 8.55 8.55 8.54 8.55 11.9K
13:40 8.55 8.55 8.54 8.54 4.7K
13:41 8.54 8.54 8.53 8.53 3.9K
13:42 8.54 8.55 8.54 8.55 7.4K
13:43 8.55 8.56 8.55 8.56 4.5K
13:44 8.55 8.56 8.55 8.56 1.5K
13:45 8.56 8.56 8.55 8.56 3.0K
13:47 8.56 8.56 8.56 8.56 1.8K
13:48 8.57 8.57 8.57 8.57 6.4K
13:49 8.58 8.58 8.58 8.57 5.8K
13:50 8.57 8.58 8.57 8.57 5.5K
13:51 8.57 8.57 8.57 8.57 3.1K
13:52 8.57 8.57 8.57 8.57 2.0K
13:54 8.58 8.58 8.58 8.57 7.2K
13:55 8.57 8.57 8.57 8.57 3.0K
13:56 8.58 8.58 8.57 8.57 5.3K
13:57 8.58 8.59 8.58 8.59 1.9K
13:58 8.58 8.58 8.58 8.58 3.2K
13:59 8.58 8.58 8.58 8.58 4.2K
14:00 8.58 8.59 8.58 8.59 3.6K
14:01 8.60 8.60 8.60 8.60 1.4K
14:02 8.59 8.59 8.59 8.59 2.8K
14:03 8.58 8.59 8.58 8.59 4.8K
14:04 8.58 8.59 8.58 8.59 2.6K
14:05 8.58 8.58 8.58 8.57 10.5K
14:06 8.57 8.57 8.57 8.57 0.8K
14:07 8.58 8.58 8.58 8.57 2.1K
14:08 8.58 8.58 8.55 8.55 19.5K
14:09 8.56 8.56 8.56 8.56 3.9K
14:10 8.57 8.58 8.57 8.58 8.9K
14:11 8.59 8.59 8.58 8.59 8.4K
14:12 8.59 8.59 8.59 8.59 1.5K
14:13 8.59 8.59 8.59 8.59 4.0K
14:14 8.59 8.59 8.59 8.59 1.3K
14:15 8.58 8.58 8.58 8.57 3.3K
14:17 8.57 8.57 8.57 8.57 4.7K
14:18 8.57 8.57 8.56 8.57 4.3K
14:19 8.57 8.57 8.57 8.57 0.7K
14:20 8.56 8.57 8.56 8.57 5.3K
14:21 8.57 8.58 8.57 8.58 3.3K
14:22 8.59 8.59 8.59 8.59 0.2K
14:23 8.58 8.60 8.58 8.59 5.3K
14:24 8.59 8.59 8.58 8.59 1.7K
14:25 8.59 8.59 8.59 8.59 0.9K
14:26 8.58 8.58 8.58 8.58 4.6K
14:27 8.59 8.59 8.58 8.57 2.5K
14:28 8.58 8.58 8.58 8.57 2.5K
14:29 8.57 8.57 8.57 8.57 2.6K
14:30 8.58 8.60 8.58 8.60 3.7K
14:32 8.60 8.61 8.60 8.61 7.2K
14:33 8.61 8.62 8.61 8.62 2.3K
14:34 8.62 8.62 8.62 8.62 0.6K
14:35 8.62 8.62 8.61 8.61 5.5K
14:36 8.61 8.62 8.61 8.62 5.3K
14:37 8.62 8.62 8.62 8.62 1.6K
14:38 8.62 8.65 8.62 8.65 117.3K
14:39 8.65 8.65 8.65 8.65 1.0K
14:40 8.64 8.64 8.63 8.63 7.8K
14:41 8.63 8.63 8.63 8.63 3.0K
14:42 8.62 8.63 8.62 8.63 2.9K
14:43 8.63 8.63 8.63 8.63 1.5K
14:44 8.63 8.63 8.63 8.63 6.3K
14:45 8.63 8.63 8.63 8.63 2.2K
14:46 8.62 8.62 8.61 8.62 5.4K
14:47 8.62 8.62 8.62 8.62 0.6K
14:48 8.62 8.65 8.62 8.65 19.2K
14:49 8.65 8.66 8.65 8.65 3.4K
14:50 8.66 8.70 8.66 8.70 8.5K
14:51 8.70 8.73 8.70 8.73 27.7K
14:52 8.72 8.72 8.71 8.71 77.7K
14:53 8.70 8.73 8.69 8.73 10.6K
14:54 8.72 8.72 8.72 8.72 4.2K
14:55 8.72 8.72 8.68 8.68 13.1K
14:56 8.68 8.70 8.68 8.70 11.1K
14:57 8.71 8.71 8.71 8.71 1.4K
14:58 8.70 8.70 8.69 8.69 4.9K
14:59 8.68 8.69 8.68 8.68 1.5K
15:00 8.69 8.72 8.69 8.71 11.5K
15:01 8.71 8.71 8.71 8.71 2.8K
15:02 8.71 8.71 8.70 8.70 6.5K
15:03 8.70 8.71 8.69 8.69 13.5K
15:04 8.69 8.71 8.69 8.71 6.6K
15:05 8.71 8.71 8.71 8.71 1.1K
15:06 8.71 8.72 8.71 8.72 8.9K
15:07 8.71 8.73 8.71 8.73 11.7K
15:08 8.72 8.72 8.72 8.72 3.2K
15:09 8.72 8.72 8.72 8.72 1.7K
15:10 8.71 8.71 8.70 8.70 6.2K
15:11 8.70 8.70 8.69 8.69 0.6K
15:12 8.70 8.71 8.70 8.71 5.9K
15:13 8.71 8.71 8.70 8.70 2.3K
15:14 8.71 8.71 8.71 8.71 0.6K
15:15 8.71 8.71 8.71 8.71 1.9K
15:16 8.70 8.71 8.70 8.71 1.1K
15:17 8.71 8.72 8.71 8.72 14.5K
15:18 8.71 8.73 8.71 8.73 6.0K
15:19 8.73 8.73 8.73 8.73 2.2K
15:20 8.73 8.73 8.72 8.72 5.6K
15:21 8.72 8.73 8.72 8.72 9.2K
15:22 8.72 8.73 8.72 8.73 6.3K
15:23 8.73 8.73 8.72 8.72 1.2K
15:24 8.73 8.73 8.72 8.72 1.7K
15:25 8.72 8.73 8.72 8.73 11.4K
15:26 8.73 8.73 8.73 8.73 1.2K
15:27 8.72 8.73 8.72 8.73 3.7K
15:28 8.73 8.74 8.73 8.74 24.3K
15:29 8.73 8.73 8.73 8.73 7.7K
15:30 8.73 8.74 8.73 8.74 10.3K
15:31 8.75 8.75 8.75 8.75 2.9K
15:32 8.73 8.73 8.72 8.73 25.9K
15:33 8.74 8.74 8.74 8.74 0.5K
15:34 8.73 8.74 8.73 8.74 4.2K
15:35 8.74 8.74 8.74 8.74 1.3K
15:36 8.74 8.75 8.74 8.75 5.5K
15:37 8.75 8.75 8.75 8.74 3.2K
15:38 8.73 8.73 8.73 8.73 2.6K
15:39 8.73 8.73 8.72 8.72 3.6K
15:40 8.73 8.73 8.72 8.72 2.8K
15:41 8.73 8.73 8.72 8.72 3.8K
15:42 8.73 8.73 8.72 8.72 9.1K
15:43 8.73 8.73 8.73 8.73 5.6K
15:44 8.72 8.72 8.71 8.72 17.1K
15:45 8.72 8.72 8.71 8.72 8.6K
15:46 8.72 8.72 8.70 8.71 14.6K
15:47 8.71 8.71 8.70 8.71 7.6K
15:48 8.71 8.71 8.71 8.71 4.7K
15:49 8.70 8.71 8.70 8.70 11.4K
15:50 8.69 8.71 8.69 8.71 19.1K
15:51 8.71 8.71 8.71 8.71 5.0K
15:52 8.71 8.71 8.70 8.70 6.9K
15:53 8.71 8.71 8.71 8.71 6.1K
15:54 8.71 8.72 8.70 8.72 25.6K
15:55 8.72 8.73 8.71 8.73 35.8K
15:56 8.73 8.73 8.73 8.73 7.3K
15:57 8.73 8.73 8.73 8.72 10.5K
15:58 8.73 8.73 8.72 8.72 43.8K
15:59 8.72 8.72 8.70 8.71 635.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available