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 8.50 8.59 8.50 8.59 188.5K
09:31 8.58 8.63 8.56 8.56 35.5K
09:32 8.58 8.58 8.50 8.51 25.8K
09:33 8.51 8.52 8.51 8.51 11.6K
09:34 8.51 8.53 8.49 8.51 8.5K
09:35 8.52 8.52 8.46 8.47 11.7K
09:36 8.47 8.49 8.46 8.48 10.6K
09:37 8.48 8.50 8.47 8.48 12.3K
09:38 8.48 8.48 8.43 8.43 13.3K
09:39 8.45 8.46 8.45 8.46 29.1K
09:40 8.45 8.48 8.45 8.47 20.5K
09:41 8.45 8.48 8.45 8.48 15.1K
09:42 8.48 8.49 8.47 8.47 11.8K
09:43 8.47 8.48 8.46 8.48 13.3K
09:44 8.48 8.51 8.48 8.49 32.7K
09:45 8.48 8.50 8.47 8.50 6.3K
09:46 8.51 8.53 8.50 8.51 19.3K
09:47 8.50 8.50 8.46 8.46 15.8K
09:48 8.47 8.48 8.47 8.48 23.5K
09:49 8.49 8.49 8.48 8.49 11.3K
09:50 8.48 8.48 8.41 8.41 23.4K
09:51 8.41 8.47 8.41 8.45 32.5K
09:52 8.44 8.44 8.41 8.41 24.0K
09:53 8.42 8.42 8.39 8.40 38.5K
09:54 8.40 8.41 8.40 8.40 42.3K
09:55 8.40 8.42 8.39 8.41 12.9K
09:56 8.41 8.41 8.38 8.38 6.5K
09:57 8.39 8.39 8.36 8.38 7.2K
09:58 8.37 8.37 8.34 8.36 12.9K
09:59 8.37 8.38 8.36 8.38 13.2K
10:00 8.38 8.38 8.34 8.34 18.4K
10:01 8.34 8.34 8.33 8.34 16.4K
10:02 8.34 8.35 8.34 8.35 14.3K
10:03 8.34 8.36 8.34 8.35 18.8K
10:04 8.35 8.35 8.34 8.34 21.8K
10:05 8.34 8.35 8.33 8.34 22.6K
10:06 8.35 8.35 8.34 8.35 26.0K
10:07 8.35 8.35 8.34 8.34 4.0K
10:08 8.35 8.36 8.35 8.35 13.9K
10:09 8.35 8.36 8.34 8.34 15.3K
10:10 8.35 8.35 8.33 8.34 8.8K
10:11 8.34 8.35 8.34 8.34 13.1K
10:12 8.36 8.36 8.34 8.35 11.7K
10:13 8.33 8.33 8.33 8.32 16.0K
10:14 8.32 8.33 8.32 8.33 1.7K
10:15 8.32 8.32 8.31 8.32 6.7K
10:16 8.32 8.32 8.30 8.30 55.1K
10:17 8.30 8.32 8.30 8.30 20.7K
10:18 8.30 8.30 8.27 8.27 24.1K
10:19 8.28 8.29 8.27 8.29 18.7K
10:20 8.28 8.28 8.27 8.28 16.1K
10:21 8.26 8.29 8.26 8.28 39.7K
10:22 8.28 8.31 8.28 8.30 13.6K
10:23 8.32 8.32 8.31 8.32 7.0K
10:24 8.32 8.32 8.30 8.30 6.0K
10:25 8.31 8.33 8.31 8.32 5.3K
10:26 8.32 8.32 8.30 8.32 9.7K
10:27 8.32 8.33 8.31 8.32 5.1K
10:28 8.33 8.33 8.33 8.33 8.1K
10:29 8.33 8.35 8.33 8.35 55.0K
10:30 8.35 8.39 8.35 8.39 14.8K
10:31 8.39 8.39 8.36 8.36 10.1K
10:32 8.36 8.36 8.36 8.36 6.0K
10:33 8.35 8.36 8.35 8.35 18.2K
10:34 8.35 8.36 8.35 8.36 11.2K
10:35 8.36 8.37 8.35 8.36 26.0K
10:36 8.37 8.37 8.36 8.37 12.7K
10:37 8.37 8.37 8.36 8.36 3.3K
10:38 8.36 8.38 8.36 8.37 7.0K
10:39 8.38 8.38 8.37 8.37 17.0K
10:40 8.37 8.37 8.36 8.37 14.1K
10:41 8.36 8.37 8.36 8.37 0.9K
10:42 8.37 8.37 8.35 8.36 20.8K
10:43 8.36 8.36 8.35 8.36 11.2K
10:44 8.36 8.36 8.36 8.36 1.8K
10:45 8.36 8.37 8.36 8.37 5.7K
10:46 8.36 8.38 8.36 8.38 14.7K
10:47 8.38 8.38 8.38 8.38 2.0K
10:48 8.38 8.38 8.37 8.37 6.1K
10:49 8.38 8.38 8.37 8.37 10.0K
10:50 8.36 8.39 8.36 8.39 9.2K
10:51 8.39 8.41 8.39 8.41 8.0K
10:52 8.41 8.41 8.41 8.41 6.6K
10:53 8.42 8.42 8.42 8.41 2.8K
10:54 8.41 8.42 8.41 8.41 2.6K
10:55 8.42 8.42 8.42 8.41 4.0K
10:56 8.41 8.41 8.41 8.41 8.0K
10:57 8.41 8.41 8.41 8.40 16.6K
10:58 8.40 8.40 8.38 8.39 8.3K
10:59 8.39 8.40 8.39 8.39 27.7K
11:00 8.40 8.42 8.40 8.41 17.9K
11:01 8.42 8.43 8.42 8.43 5.6K
11:02 8.43 8.44 8.42 8.42 6.5K
11:03 8.42 8.43 8.42 8.43 5.4K
11:04 8.42 8.43 8.42 8.43 4.1K
11:05 8.43 8.44 8.43 8.44 11.3K
11:06 8.43 8.44 8.43 8.44 6.8K
11:07 8.43 8.43 8.42 8.43 5.1K
11:08 8.43 8.43 8.42 8.42 3.7K
11:09 8.43 8.43 8.41 8.41 4.4K
11:10 8.42 8.42 8.42 8.41 2.0K
11:11 8.42 8.43 8.41 8.41 8.5K
11:12 8.42 8.43 8.42 8.43 3.5K
11:13 8.43 8.43 8.43 8.43 0.7K
11:14 8.43 8.43 8.42 8.42 3.1K
11:15 8.42 8.43 8.42 8.43 7.0K
11:16 8.42 8.43 8.42 8.42 14.0K
11:17 8.43 8.43 8.43 8.43 2.8K
11:18 8.43 8.43 8.42 8.42 7.9K
11:19 8.42 8.42 8.42 8.41 3.2K
11:20 8.42 8.42 8.41 8.40 4.2K
11:21 8.42 8.43 8.42 8.43 7.0K
11:22 8.43 8.44 8.43 8.44 2.2K
11:23 8.44 8.44 8.44 8.44 3.2K
11:24 8.43 8.44 8.42 8.43 6.2K
11:25 8.43 8.44 8.42 8.44 5.0K
11:26 8.44 8.44 8.44 8.44 1.6K
11:27 8.44 8.44 8.43 8.44 1.1K
11:28 8.43 8.44 8.43 8.44 1.4K
11:29 8.45 8.45 8.44 8.45 8.8K
11:30 8.45 8.45 8.44 8.44 13.5K
11:31 8.44 8.44 8.44 8.44 2.9K
11:32 8.45 8.45 8.45 8.45 4.0K
11:33 8.44 8.45 8.44 8.44 11.6K
11:34 8.44 8.44 8.43 8.43 8.6K
11:35 8.43 8.43 8.41 8.41 3.7K
11:36 8.41 8.42 8.41 8.40 4.6K
11:37 8.41 8.41 8.40 8.40 22.7K
11:38 8.39 8.40 8.39 8.40 3.3K
11:39 8.40 8.40 8.39 8.39 2.3K
11:40 8.39 8.39 8.38 8.39 3.4K
11:41 8.39 8.39 8.38 8.39 8.1K
11:42 8.39 8.39 8.37 8.38 6.8K
11:43 8.37 8.38 8.37 8.37 12.0K
11:44 8.38 8.38 8.37 8.37 2.0K
11:45 8.38 8.38 8.37 8.36 11.5K
11:46 8.36 8.36 8.35 8.35 7.2K
11:47 8.35 8.35 8.34 8.35 9.8K
11:48 8.34 8.35 8.33 8.35 17.5K
11:49 8.35 8.35 8.34 8.34 2.2K
11:50 8.35 8.35 8.34 8.35 2.9K
11:51 8.35 8.36 8.35 8.36 9.2K
11:52 8.36 8.36 8.35 8.35 6.0K
11:53 8.35 8.36 8.34 8.36 4.9K
11:54 8.36 8.37 8.36 8.36 4.8K
11:55 8.36 8.37 8.36 8.36 4.1K
11:56 8.36 8.37 8.36 8.37 3.5K
11:57 8.37 8.37 8.37 8.37 1.5K
11:58 8.34 8.34 8.33 8.33 13.3K
11:59 8.34 8.34 8.34 8.34 2.7K
12:00 8.34 8.35 8.33 8.35 9.3K
12:01 8.35 8.35 8.34 8.34 7.8K
12:02 8.33 8.34 8.33 8.34 9.2K
12:03 8.33 8.34 8.33 8.34 1.9K
12:04 8.34 8.34 8.34 8.34 4.2K
12:05 8.34 8.34 8.33 8.33 8.0K
12:06 8.33 8.33 8.33 8.33 7.4K
12:07 8.33 8.34 8.33 8.34 104.3K
12:08 8.33 8.33 8.33 8.33 3.7K
12:09 8.33 8.33 8.33 8.32 1.9K
12:10 8.32 8.37 8.31 8.37 47.8K
12:11 8.36 8.37 8.36 8.37 0.4K
12:12 8.36 8.37 8.36 8.37 2.4K
12:13 8.37 8.38 8.37 8.36 14.9K
12:14 8.37 8.38 8.37 8.37 5.1K
12:15 8.37 8.37 8.35 8.35 9.7K
12:16 8.35 8.35 8.33 8.33 3.8K
12:17 8.31 8.32 8.31 8.32 6.4K
12:18 8.33 8.33 8.32 8.32 4.4K
12:19 8.33 8.33 8.33 8.33 1.8K
12:20 8.33 8.33 8.33 8.32 3.1K
12:21 8.34 8.34 8.33 8.32 19.0K
12:22 8.32 8.32 8.32 8.32 4.4K
12:23 8.31 8.31 8.31 8.31 6.3K
12:24 8.32 8.32 8.30 8.31 5.4K
12:25 8.32 8.34 8.32 8.34 30.9K
12:26 8.34 8.34 8.33 8.33 4.6K
12:27 8.34 8.34 8.33 8.34 4.5K
12:28 8.34 8.35 8.34 8.34 6.5K
12:29 8.35 8.35 8.35 8.35 2.5K
12:30 8.35 8.36 8.34 8.36 4.6K
12:31 8.36 8.36 8.35 8.35 7.3K
12:32 8.36 8.36 8.34 8.34 7.6K
12:33 8.34 8.35 8.34 8.35 0.8K
12:34 8.34 8.36 8.34 8.35 7.8K
12:35 8.35 8.36 8.35 8.36 14.3K
12:36 8.35 8.35 8.34 8.35 5.5K
12:37 8.34 8.34 8.34 8.34 6.9K
12:38 8.34 8.34 8.34 8.34 7.6K
12:39 8.34 8.35 8.34 8.34 3.6K
12:40 8.34 8.34 8.34 8.34 1.8K
12:41 8.34 8.34 8.33 8.34 7.9K
12:42 8.35 8.35 8.34 8.35 1.8K
12:43 8.35 8.37 8.35 8.36 5.2K
12:44 8.36 8.36 8.35 8.34 5.8K
12:45 8.34 8.34 8.33 8.34 8.1K
12:46 8.33 8.34 8.33 8.34 5.8K
12:47 8.34 8.34 8.33 8.33 5.9K
12:48 8.33 8.34 8.33 8.34 3.4K
12:49 8.34 8.34 8.34 8.34 0.8K
12:50 8.33 8.34 8.33 8.34 1.9K
12:51 8.33 8.35 8.33 8.35 7.0K
12:52 8.35 8.35 8.35 8.35 0.5K
12:53 8.34 8.36 8.34 8.35 8.3K
12:54 8.35 8.35 8.35 8.35 2.9K
12:55 8.36 8.36 8.36 8.36 4.8K
12:56 8.36 8.36 8.36 8.36 9.7K
12:57 8.37 8.37 8.35 8.36 2.0K
12:58 8.36 8.36 8.35 8.35 0.5K
12:59 8.35 8.35 8.35 8.35 10.4K
13:00 8.36 8.37 8.36 8.37 9.2K
13:01 8.37 8.37 8.35 8.35 6.7K
13:02 8.35 8.36 8.35 8.36 3.3K
13:03 8.35 8.35 8.35 8.35 2.3K
13:04 8.35 8.35 8.35 8.35 1.6K
13:05 8.36 8.36 8.35 8.35 8.1K
13:06 8.35 8.36 8.35 8.36 0.7K
13:07 8.35 8.36 8.35 8.35 2.0K
13:08 8.36 8.36 8.36 8.36 0.9K
13:09 8.36 8.36 8.36 8.36 0.6K
13:10 8.36 8.37 8.35 8.37 5.6K
13:11 8.37 8.38 8.36 8.36 12.4K
13:12 8.38 8.38 8.38 8.38 19.8K
13:13 8.38 8.38 8.37 8.37 1.1K
13:14 8.38 8.38 8.38 8.37 2.4K
13:15 8.39 8.39 8.38 8.38 7.7K
13:16 8.37 8.38 8.37 8.38 12.6K
13:17 8.38 8.39 8.37 8.39 9.2K
13:18 8.39 8.39 8.39 8.39 8.1K
13:19 8.40 8.40 8.39 8.40 2.9K
13:20 8.40 8.40 8.40 8.40 4.1K
13:21 8.40 8.40 8.40 8.40 0.8K
13:22 8.40 8.40 8.40 8.40 8.8K
13:23 8.41 8.42 8.41 8.42 9.4K
13:24 8.41 8.41 8.41 8.41 1.0K
13:25 8.42 8.42 8.42 8.42 0.6K
13:26 8.42 8.42 8.42 8.42 4.9K
13:27 8.41 8.42 8.41 8.42 8.8K
13:28 8.41 8.44 8.41 8.43 15.2K
13:29 8.44 8.44 8.42 8.42 12.3K
13:30 8.42 8.44 8.42 8.44 13.7K
13:31 8.44 8.44 8.43 8.43 13.4K
13:32 8.44 8.44 8.44 8.44 1.9K
13:33 8.44 8.44 8.42 8.42 14.8K
13:35 8.42 8.42 8.42 8.41 3.2K
13:36 8.42 8.42 8.42 8.41 0.4K
13:37 8.41 8.42 8.41 8.42 2.0K
13:38 8.42 8.43 8.42 8.42 15.7K
13:39 8.42 8.42 8.41 8.40 10.2K
13:40 8.41 8.41 8.41 8.40 1.3K
13:41 8.41 8.41 8.41 8.40 1.8K
13:42 8.41 8.41 8.41 8.41 4.5K
13:43 8.42 8.42 8.41 8.41 2.4K
13:44 8.41 8.42 8.41 8.42 2.5K
13:45 8.42 8.42 8.41 8.40 11.1K
13:46 8.40 8.40 8.39 8.40 5.2K
13:47 8.40 8.40 8.40 8.40 5.3K
13:48 8.41 8.41 8.41 8.41 6.8K
13:49 8.41 8.41 8.41 8.40 0.8K
13:50 8.41 8.41 8.41 8.40 2.8K
13:51 8.40 8.40 8.39 8.39 7.4K
13:52 8.39 8.39 8.36 8.37 6.8K
13:53 8.36 8.39 8.36 8.39 11.5K
13:54 8.38 8.40 8.38 8.40 3.2K
13:55 8.41 8.42 8.41 8.42 1.9K
13:56 8.42 8.42 8.42 8.41 1.1K
13:57 8.41 8.41 8.39 8.40 3.7K
13:58 8.40 8.40 8.40 8.40 0.4K
13:59 8.39 8.39 8.39 8.39 1.0K
14:00 8.39 8.40 8.39 8.40 15.6K
14:01 8.41 8.43 8.41 8.43 5.1K
14:02 8.41 8.41 8.41 8.40 3.0K
14:03 8.41 8.41 8.41 8.41 20.4K
14:04 8.41 8.41 8.41 8.41 2.9K
14:05 8.41 8.41 8.41 8.42 1.8K
14:06 8.42 8.42 8.42 8.41 1.0K
14:07 8.41 8.41 8.41 8.40 4.0K
14:08 8.40 8.40 8.39 8.39 5.4K
14:09 8.39 8.40 8.39 8.40 4.3K
14:10 8.40 8.43 8.40 8.43 7.8K
14:11 8.43 8.43 8.43 8.43 2.3K
14:12 8.42 8.43 8.42 8.43 2.0K
14:13 8.43 8.44 8.43 8.44 8.9K
14:14 8.44 8.44 8.43 8.43 2.2K
14:15 8.44 8.44 8.44 8.44 2.1K
14:16 8.44 8.44 8.43 8.44 3.3K
14:17 8.43 8.44 8.43 8.44 10.3K
14:18 8.44 8.44 8.44 8.44 1.3K
14:19 8.44 8.44 8.44 8.44 4.7K
14:20 8.44 8.44 8.43 8.43 5.3K
14:21 8.43 8.44 8.43 8.44 5.5K
14:22 8.48 8.48 8.48 8.48 28.9K
14:23 8.48 8.48 8.47 8.47 23.8K
14:24 8.49 8.49 8.48 8.49 16.2K
14:25 8.50 8.50 8.47 8.48 8.6K
14:26 8.47 8.48 8.47 8.48 2.1K
14:27 8.48 8.49 8.48 8.48 2.9K
14:28 8.48 8.49 8.48 8.48 3.8K
14:29 8.48 8.48 8.47 8.47 1.2K
14:30 8.48 8.48 8.48 8.48 0.8K
14:31 8.47 8.48 8.47 8.47 17.2K
14:32 8.46 8.47 8.46 8.47 2.6K
14:33 8.47 8.47 8.46 8.46 11.5K
14:34 8.46 8.46 8.46 8.46 18.6K
14:35 8.47 8.47 8.46 8.47 9.5K
14:36 8.47 8.47 8.46 8.47 6.4K
14:37 8.47 8.47 8.47 8.47 1.0K
14:38 8.46 8.46 8.46 8.46 1.2K
14:39 8.46 8.46 8.45 8.46 5.8K
14:40 8.46 8.46 8.45 8.46 14.3K
14:41 8.46 8.46 8.46 8.46 1.8K
14:42 8.46 8.47 8.45 8.47 14.6K
14:43 8.46 8.46 8.46 8.46 13.2K
14:44 8.47 8.48 8.47 8.48 4.2K
14:45 8.48 8.48 8.47 8.48 2.4K
14:46 8.48 8.48 8.47 8.48 3.2K
14:47 8.48 8.48 8.48 8.48 0.6K
14:48 8.47 8.47 8.46 8.47 12.6K
14:49 8.47 8.47 8.47 8.47 1.5K
14:50 8.47 8.47 8.46 8.46 6.4K
14:51 8.46 8.47 8.46 8.47 7.9K
14:52 8.47 8.47 8.46 8.46 4.7K
14:53 8.46 8.46 8.45 8.46 4.1K
14:54 8.46 8.46 8.45 8.46 5.8K
14:55 8.46 8.47 8.46 8.47 6.1K
14:56 8.47 8.48 8.47 8.47 12.4K
14:57 8.48 8.48 8.47 8.47 4.4K
14:58 8.48 8.48 8.48 8.48 3.3K
14:59 8.48 8.48 8.47 8.48 1.7K
15:00 8.48 8.48 8.45 8.45 44.2K
15:01 8.44 8.45 8.44 8.45 3.4K
15:02 8.45 8.45 8.45 8.45 7.4K
15:03 8.45 8.45 8.44 8.45 7.3K
15:04 8.45 8.45 8.44 8.44 2.5K
15:05 8.44 8.44 8.43 8.43 4.7K
15:06 8.42 8.43 8.42 8.43 7.4K
15:07 8.42 8.42 8.42 8.41 3.1K
15:08 8.41 8.41 8.41 8.41 6.2K
15:09 8.41 8.41 8.41 8.41 19.5K
15:10 8.42 8.42 8.42 8.41 2.4K
15:11 8.42 8.42 8.42 8.41 6.4K
15:12 8.42 8.42 8.40 8.40 6.6K
15:13 8.41 8.41 8.41 8.41 3.1K
15:14 8.41 8.41 8.41 8.41 9.0K
15:15 8.41 8.41 8.41 8.40 6.4K
15:16 8.42 8.42 8.42 8.41 5.2K
15:17 8.42 8.43 8.42 8.43 11.2K
15:18 8.43 8.43 8.42 8.41 5.3K
15:20 8.42 8.43 8.42 8.42 8.7K
15:21 8.42 8.44 8.42 8.44 7.8K
15:22 8.43 8.43 8.43 8.43 5.5K
15:23 8.43 8.43 8.43 8.43 2.6K
15:24 8.43 8.43 8.43 8.43 1.3K
15:25 8.43 8.43 8.42 8.42 8.8K
15:26 8.41 8.41 8.41 8.41 2.9K
15:27 8.42 8.42 8.41 8.40 7.8K
15:28 8.41 8.41 8.41 8.40 3.8K
15:29 8.41 8.41 8.41 8.40 3.0K
15:30 8.41 8.42 8.41 8.41 10.6K
15:31 8.41 8.41 8.41 8.41 6.5K
15:32 8.41 8.41 8.41 8.40 6.9K
15:33 8.40 8.41 8.40 8.41 17.3K
15:34 8.41 8.41 8.41 8.40 5.1K
15:35 8.39 8.41 8.39 8.41 11.5K
15:36 8.41 8.41 8.41 8.40 0.8K
15:37 8.41 8.41 8.41 8.40 1.6K
15:38 8.41 8.41 8.40 8.41 3.5K
15:39 8.40 8.40 8.40 8.40 2.1K
15:40 8.40 8.40 8.40 8.41 4.0K
15:41 8.41 8.41 8.41 8.40 4.4K
15:42 8.41 8.41 8.41 8.41 2.9K
15:43 8.41 8.41 8.41 8.40 7.4K
15:44 8.41 8.41 8.41 8.40 6.1K
15:45 8.41 8.43 8.41 8.43 25.8K
15:46 8.43 8.43 8.43 8.43 2.6K
15:47 8.42 8.43 8.42 8.43 4.2K
15:48 8.42 8.43 8.42 8.42 2.4K
15:49 8.43 8.43 8.42 8.43 30.9K
15:50 8.42 8.42 8.42 8.41 10.8K
15:51 8.42 8.42 8.42 8.42 20.0K
15:52 8.42 8.42 8.42 8.41 34.1K
15:53 8.41 8.42 8.41 8.41 7.1K
15:54 8.42 8.42 8.41 8.40 41.8K
15:55 8.40 8.40 8.40 8.40 41.7K
15:56 8.40 8.40 8.40 8.40 20.8K
15:57 8.43 8.44 8.42 8.44 118.5K
15:58 8.44 8.45 8.44 8.45 26.9K
15:59 8.45 8.46 8.44 8.44 406.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available