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 9.00 9.03 8.93 8.94 296.2K
09:31 8.95 9.03 8.94 8.98 54.3K
09:32 8.99 9.00 8.96 8.96 14.7K
09:33 8.95 8.95 8.94 8.94 12.9K
09:34 8.93 8.97 8.93 8.94 24.4K
09:35 8.95 8.99 8.95 8.97 13.5K
09:36 8.97 8.98 8.96 8.97 29.0K
09:37 8.97 8.98 8.92 8.92 72.7K
09:38 8.91 8.93 8.88 8.88 56.6K
09:39 8.88 8.89 8.87 8.87 54.7K
09:40 8.87 8.89 8.84 8.84 43.5K
09:41 8.84 8.85 8.83 8.85 20.2K
09:42 8.84 8.84 8.83 8.82 13.7K
09:43 8.81 8.82 8.80 8.81 63.0K
09:44 8.81 8.84 8.81 8.82 28.7K
09:45 8.82 8.85 8.82 8.84 21.0K
09:46 8.83 8.85 8.83 8.85 69.3K
09:47 8.84 8.85 8.80 8.80 19.1K
09:48 8.81 8.81 8.80 8.81 20.6K
09:49 8.80 8.83 8.80 8.83 26.5K
09:50 8.82 8.83 8.77 8.77 88.9K
09:51 8.77 8.78 8.74 8.76 47.4K
09:52 8.76 8.76 8.74 8.74 12.2K
09:53 8.74 8.77 8.73 8.76 60.2K
09:54 8.75 8.77 8.75 8.74 15.8K
09:55 8.75 8.76 8.75 8.76 7.2K
09:56 8.75 8.77 8.75 8.76 12.0K
09:57 8.76 8.80 8.76 8.80 23.8K
09:58 8.77 8.79 8.77 8.79 10.3K
09:59 8.79 8.81 8.78 8.81 19.9K
10:00 8.80 8.80 8.77 8.77 28.7K
10:01 8.80 8.84 8.79 8.82 53.0K
10:02 8.82 8.83 8.81 8.82 12.0K
10:03 8.83 8.83 8.79 8.79 17.5K
10:04 8.79 8.82 8.79 8.81 13.5K
10:05 8.81 8.81 8.78 8.79 7.6K
10:06 8.80 8.80 8.79 8.80 8.8K
10:07 8.79 8.80 8.77 8.78 12.9K
10:08 8.78 8.80 8.77 8.78 8.3K
10:09 8.77 8.79 8.77 8.79 7.9K
10:10 8.77 8.78 8.77 8.78 4.7K
10:11 8.77 8.79 8.77 8.79 6.6K
10:12 8.79 8.81 8.79 8.81 5.4K
10:13 8.82 8.82 8.82 8.82 13.7K
10:14 8.83 8.84 8.83 8.84 9.7K
10:15 8.83 8.85 8.83 8.85 8.6K
10:16 8.84 8.84 8.82 8.82 12.9K
10:17 8.83 8.83 8.81 8.82 8.9K
10:18 8.82 8.82 8.82 8.82 6.6K
10:19 8.82 8.82 8.81 8.81 4.2K
10:20 8.81 8.81 8.80 8.80 6.5K
10:21 8.81 8.81 8.79 8.79 10.8K
10:22 8.80 8.81 8.79 8.81 8.3K
10:23 8.80 8.82 8.80 8.81 2.9K
10:24 8.81 8.81 8.80 8.81 4.1K
10:25 8.81 8.82 8.81 8.82 6.9K
10:26 8.83 8.83 8.82 8.83 2.7K
10:27 8.82 8.83 8.82 8.82 8.6K
10:28 8.83 8.85 8.83 8.85 7.3K
10:29 8.85 8.85 8.84 8.84 15.5K
10:30 8.84 8.85 8.84 8.85 11.8K
10:31 8.85 8.87 8.85 8.87 8.6K
10:32 8.86 8.87 8.85 8.87 37.0K
10:33 8.86 8.89 8.86 8.88 36.8K
10:34 8.89 8.91 8.89 8.91 8.4K
10:35 8.90 8.91 8.89 8.91 4.9K
10:36 8.92 8.94 8.92 8.93 8.6K
10:37 8.94 8.95 8.93 8.93 10.9K
10:38 8.93 8.93 8.91 8.91 4.7K
10:39 8.92 8.93 8.92 8.92 4.5K
10:40 8.93 8.93 8.93 8.93 5.4K
10:41 8.93 8.94 8.93 8.93 4.2K
10:42 8.94 8.94 8.93 8.94 6.5K
10:43 8.95 8.95 8.93 8.94 7.4K
10:44 8.94 8.94 8.92 8.92 6.3K
10:45 8.93 8.93 8.91 8.91 6.5K
10:46 8.91 8.91 8.91 8.90 7.4K
10:47 8.92 8.93 8.92 8.93 6.1K
10:48 8.94 8.96 8.94 8.95 13.0K
10:49 8.96 8.96 8.96 8.96 2.0K
10:50 8.96 8.96 8.96 8.96 4.9K
10:51 8.96 8.98 8.96 8.98 4.4K
10:52 8.98 8.99 8.98 8.98 17.0K
10:53 8.98 8.98 8.96 8.96 7.9K
10:54 8.96 8.97 8.96 8.97 3.4K
10:55 8.97 9.02 8.96 9.02 37.5K
10:56 9.02 9.02 9.01 9.02 11.5K
10:57 9.02 9.04 9.02 9.04 30.7K
10:58 9.04 9.04 9.03 9.03 6.0K
10:59 9.04 9.04 9.01 9.02 12.4K
11:00 9.02 9.02 9.00 9.01 11.0K
11:01 9.01 9.01 9.00 8.99 42.1K
11:02 8.98 8.98 8.98 8.98 0.2K
11:03 8.97 8.97 8.96 8.97 4.0K
11:04 8.98 8.98 8.98 8.98 8.2K
11:05 8.99 8.99 8.97 8.98 8.3K
11:06 8.97 9.00 8.97 9.00 6.2K
11:07 9.00 9.01 9.00 9.00 9.5K
11:08 9.00 9.01 9.00 9.00 4.9K
11:09 9.01 9.01 9.00 9.00 4.2K
11:10 9.00 9.00 9.00 8.99 4.9K
11:11 9.00 9.00 8.97 8.97 5.2K
11:12 8.97 8.98 8.97 8.98 3.3K
11:13 8.98 8.98 8.96 8.96 4.9K
11:14 8.95 8.98 8.95 8.97 10.6K
11:15 8.97 8.97 8.97 8.97 3.1K
11:16 8.97 8.98 8.97 8.98 4.2K
11:17 8.97 8.99 8.97 8.99 8.8K
11:18 8.99 8.99 8.99 8.99 8.1K
11:19 9.00 9.00 9.00 9.00 7.4K
11:20 9.00 9.00 9.00 9.00 6.3K
11:21 9.01 9.02 9.01 9.02 16.2K
11:22 9.01 9.02 9.01 9.02 5.8K
11:23 9.01 9.01 9.00 9.00 5.6K
11:24 8.99 9.00 8.99 9.00 2.6K
11:25 8.99 8.99 8.98 8.98 8.1K
11:26 8.99 8.99 8.97 8.97 4.2K
11:27 8.97 8.97 8.95 8.95 4.6K
11:28 8.97 8.98 8.97 8.97 5.4K
11:29 8.97 8.97 8.96 8.96 4.5K
11:30 8.97 8.98 8.97 8.97 6.0K
11:31 8.97 8.98 8.97 8.97 5.0K
11:32 8.97 8.97 8.97 8.97 1.1K
11:33 8.97 8.97 8.97 8.97 3.9K
11:34 8.99 8.99 8.98 8.99 5.4K
11:35 8.99 8.99 8.98 8.98 7.5K
11:36 8.97 8.97 8.97 8.97 3.1K
11:37 8.96 8.96 8.95 8.95 2.8K
11:38 8.97 8.97 8.97 8.97 2.4K
11:39 8.97 8.98 8.97 8.98 1.1K
11:40 8.97 8.98 8.97 8.97 3.7K
11:41 8.95 8.96 8.95 8.96 3.3K
11:42 8.95 8.95 8.94 8.94 6.0K
11:43 8.94 8.94 8.94 8.94 1.7K
11:44 8.95 8.95 8.95 8.95 0.3K
11:45 8.95 8.95 8.95 8.95 7.1K
11:46 8.95 8.95 8.94 8.95 2.5K
11:47 8.95 8.95 8.93 8.93 6.4K
11:48 8.94 8.94 8.93 8.93 0.3K
11:49 8.94 8.95 8.94 8.95 4.6K
11:50 8.95 8.98 8.95 8.98 17.6K
11:51 8.97 8.98 8.96 8.97 8.0K
11:52 8.97 8.98 8.97 8.98 2.0K
11:53 8.98 8.98 8.98 8.98 1.6K
11:54 8.98 8.98 8.98 8.98 1.3K
11:55 8.97 8.97 8.96 8.97 3.4K
11:56 8.97 8.97 8.97 8.97 0.8K
11:57 8.96 8.97 8.95 8.96 4.7K
11:58 8.96 8.97 8.96 8.96 4.8K
11:59 8.96 8.96 8.95 8.95 2.4K
12:00 8.94 8.94 8.94 8.94 1.8K
12:01 8.94 8.94 8.94 8.94 4.1K
12:02 8.94 8.97 8.94 8.97 4.8K
12:03 8.96 8.97 8.96 8.97 9.9K
12:04 8.97 8.97 8.95 8.95 2.3K
12:05 8.96 8.96 8.95 8.95 5.5K
12:06 8.96 8.97 8.96 8.97 1.6K
12:07 8.96 8.97 8.96 8.97 3.0K
12:08 8.96 8.97 8.96 8.97 3.3K
12:09 8.97 8.97 8.97 8.97 3.6K
12:10 8.97 8.97 8.97 8.97 1.1K
12:11 8.97 8.97 8.97 8.97 1.3K
12:12 8.97 8.97 8.96 8.96 3.2K
12:13 8.96 8.96 8.96 8.96 3.3K
12:14 8.96 8.96 8.95 8.95 13.8K
12:15 8.95 8.96 8.95 8.96 5.7K
12:16 8.96 8.97 8.96 8.96 2.1K
12:17 8.97 8.97 8.96 8.96 4.9K
12:18 8.98 8.98 8.98 8.98 2.1K
12:19 8.97 8.98 8.97 8.97 6.6K
12:20 8.98 8.99 8.97 8.99 8.8K
12:21 8.98 8.99 8.97 8.97 17.7K
12:22 8.97 8.98 8.96 8.96 5.1K
12:23 8.97 8.97 8.96 8.97 1.9K
12:24 8.97 8.97 8.97 8.97 1.9K
12:25 8.96 8.97 8.96 8.97 4.1K
12:26 8.97 8.98 8.97 8.97 3.9K
12:27 8.98 8.98 8.97 8.97 2.3K
12:28 8.98 8.98 8.98 8.98 0.9K
12:29 8.98 8.98 8.97 8.97 2.5K
12:30 8.97 8.97 8.96 8.97 5.7K
12:31 8.96 8.96 8.96 8.96 4.9K
12:32 8.96 8.98 8.96 8.98 5.3K
12:33 8.97 8.97 8.97 8.97 6.6K
12:34 8.96 8.97 8.96 8.97 2.4K
12:35 8.97 8.97 8.96 8.97 6.8K
12:36 8.97 9.01 8.96 9.00 59.6K
12:37 9.01 9.01 9.01 9.01 3.2K
12:38 9.01 9.02 9.01 9.01 5.2K
12:39 9.01 9.01 9.01 9.01 0.9K
12:40 9.02 9.02 9.01 9.01 3.7K
12:41 9.01 9.01 9.00 9.00 1.7K
12:42 9.01 9.01 9.00 9.01 6.2K
12:43 9.02 9.02 9.00 9.00 14.4K
12:44 9.00 9.00 9.00 9.00 9.8K
12:45 9.00 9.01 9.00 9.01 6.2K
12:46 9.01 9.02 9.01 9.01 3.9K
12:47 9.01 9.03 9.01 9.02 4.2K
12:48 9.02 9.02 9.01 9.02 4.1K
12:49 9.02 9.02 9.01 9.01 1.0K
12:50 9.02 9.02 9.02 9.02 3.3K
12:51 9.02 9.03 9.01 9.03 9.8K
12:52 9.03 9.03 9.03 9.02 4.0K
12:53 9.03 9.03 9.03 9.03 3.5K
12:54 9.04 9.05 9.04 9.05 8.6K
12:55 9.05 9.05 9.04 9.04 9.3K
12:56 9.04 9.04 9.04 9.04 0.5K
12:57 9.04 9.05 9.03 9.03 9.7K
12:58 9.02 9.03 9.02 9.03 2.3K
12:59 9.03 9.03 9.02 9.03 4.7K
13:00 9.03 9.04 9.03 9.04 4.8K
13:01 9.04 9.04 9.03 9.04 2.7K
13:02 9.03 9.03 9.03 9.03 1.5K
13:03 9.03 9.03 9.03 9.03 2.0K
13:04 9.03 9.03 9.02 9.02 0.6K
13:05 9.03 9.03 9.03 9.03 4.0K
13:06 9.05 9.06 9.05 9.06 4.9K
13:07 9.06 9.07 9.06 9.07 7.3K
13:08 9.06 9.07 9.06 9.06 0.7K
13:09 9.07 9.07 9.06 9.06 2.7K
13:10 9.07 9.07 9.06 9.07 2.8K
13:11 9.06 9.08 9.06 9.08 12.6K
13:12 9.08 9.08 9.07 9.07 8.2K
13:13 9.07 9.07 9.06 9.06 2.3K
13:14 9.08 9.08 9.08 9.07 4.0K
13:15 9.08 9.08 9.07 9.07 0.7K
13:16 9.07 9.07 9.07 9.07 3.7K
13:17 9.06 9.06 9.05 9.06 2.3K
13:18 9.06 9.06 9.05 9.05 1.8K
13:19 9.05 9.05 9.04 9.05 2.3K
13:20 9.04 9.05 9.03 9.03 3.0K
13:21 9.03 9.04 9.03 9.04 2.6K
13:22 9.04 9.05 9.04 9.05 6.0K
13:23 9.05 9.05 9.05 9.05 0.9K
13:24 9.05 9.06 9.05 9.05 3.3K
13:25 9.06 9.06 9.05 9.06 3.3K
13:26 9.06 9.06 9.04 9.05 6.5K
13:27 9.04 9.04 9.03 9.03 2.5K
13:28 9.03 9.03 9.03 9.03 7.1K
13:29 9.04 9.04 9.04 9.04 2.5K
13:30 9.04 9.04 9.03 9.03 1.6K
13:31 9.02 9.04 9.02 9.04 6.3K
13:32 9.04 9.04 9.04 9.03 1.0K
13:33 9.04 9.05 9.03 9.05 3.3K
13:34 9.05 9.05 9.05 9.05 0.7K
13:35 9.05 9.05 9.03 9.03 2.1K
13:36 9.04 9.05 9.03 9.05 3.2K
13:37 9.05 9.05 9.04 9.04 4.8K
13:38 9.04 9.04 9.04 9.04 1.0K
13:39 9.04 9.05 9.04 9.04 2.0K
13:40 9.05 9.05 9.05 9.04 2.9K
13:41 9.04 9.05 9.03 9.03 10.0K
13:42 9.03 9.04 9.03 9.03 3.2K
13:43 9.03 9.03 9.03 9.03 2.7K
13:44 9.02 9.02 9.02 9.02 4.7K
13:45 9.03 9.03 9.03 9.03 2.0K
13:46 9.04 9.05 9.04 9.04 2.2K
13:47 9.05 9.05 9.04 9.04 3.0K
13:48 9.05 9.05 9.05 9.05 1.5K
13:49 9.05 9.05 9.04 9.05 4.6K
13:50 9.04 9.04 9.04 9.04 1.2K
13:51 9.05 9.05 9.03 9.04 29.1K
13:52 9.04 9.04 9.03 9.03 0.8K
13:53 9.03 9.05 9.03 9.05 19.9K
13:54 9.04 9.05 9.04 9.05 1.1K
13:55 9.05 9.05 9.05 9.05 1.4K
13:56 9.06 9.06 9.06 9.06 3.9K
13:57 9.05 9.06 9.05 9.06 5.1K
13:58 9.07 9.07 9.06 9.07 3.2K
13:59 9.07 9.07 9.07 9.07 2.3K
14:00 9.07 9.07 9.06 9.07 2.6K
14:01 9.06 9.07 9.06 9.07 12.1K
14:02 9.07 9.10 9.07 9.10 16.9K
14:03 9.09 9.10 9.09 9.09 7.5K
14:04 9.09 9.10 9.08 9.10 1.7K
14:05 9.09 9.10 9.09 9.10 7.8K
14:06 9.11 9.11 9.10 9.11 7.3K
14:07 9.12 9.14 9.12 9.14 10.0K
14:08 9.14 9.14 9.13 9.13 12.3K
14:09 9.13 9.13 9.10 9.10 7.9K
14:10 9.10 9.12 9.10 9.11 12.8K
14:11 9.11 9.11 9.10 9.10 3.4K
14:12 9.11 9.11 9.10 9.11 10.8K
14:13 9.11 9.11 9.11 9.11 3.3K
14:14 9.11 9.12 9.10 9.12 5.5K
14:15 9.12 9.13 9.12 9.12 6.3K
14:16 9.13 9.14 9.13 9.14 3.3K
14:17 9.14 9.14 9.13 9.14 7.4K
14:18 9.14 9.14 9.13 9.13 6.8K
14:19 9.13 9.13 9.13 9.13 4.0K
14:20 9.13 9.14 9.13 9.14 2.6K
14:21 9.13 9.15 9.13 9.13 7.6K
14:22 9.12 9.13 9.12 9.13 3.2K
14:23 9.13 9.13 9.12 9.12 4.5K
14:24 9.13 9.13 9.11 9.12 11.3K
14:25 9.12 9.12 9.11 9.11 2.0K
14:26 9.11 9.11 9.11 9.11 4.1K
14:27 9.11 9.11 9.10 9.10 1.2K
14:28 9.11 9.11 9.10 9.10 2.2K
14:29 9.11 9.13 9.11 9.13 26.1K
14:30 9.12 9.12 9.11 9.11 8.6K
14:31 9.11 9.11 9.10 9.10 5.0K
14:32 9.10 9.10 9.10 9.10 2.9K
14:34 9.10 9.10 9.10 9.10 0.4K
14:35 9.11 9.12 9.11 9.11 6.3K
14:36 9.11 9.11 9.10 9.11 1.6K
14:37 9.11 9.11 9.10 9.11 5.7K
14:38 9.11 9.11 9.10 9.10 2.7K
14:39 9.11 9.11 9.10 9.10 4.7K
14:40 9.11 9.12 9.11 9.12 10.0K
14:41 9.13 9.13 9.12 9.13 30.0K
14:42 9.13 9.13 9.12 9.13 5.0K
14:43 9.13 9.13 9.13 9.13 1.8K
14:44 9.13 9.13 9.13 9.13 4.5K
14:45 9.12 9.12 9.11 9.11 4.3K
14:46 9.12 9.12 9.11 9.12 5.3K
14:47 9.12 9.14 9.12 9.14 7.2K
14:48 9.14 9.14 9.14 9.14 6.7K
14:49 9.13 9.14 9.13 9.13 15.0K
14:50 9.13 9.13 9.10 9.11 8.3K
14:51 9.12 9.12 9.11 9.11 4.2K
14:52 9.11 9.11 9.10 9.11 3.4K
14:53 9.11 9.11 9.11 9.11 3.8K
14:54 9.11 9.11 9.10 9.11 2.2K
14:55 9.11 9.11 9.10 9.11 2.4K
14:56 9.10 9.13 9.10 9.12 11.8K
14:57 9.12 9.12 9.11 9.12 3.1K
14:58 9.11 9.11 9.11 9.11 4.0K
14:59 9.11 9.11 9.10 9.10 1.6K
15:00 9.11 9.14 9.11 9.14 14.0K
15:01 9.14 9.14 9.14 9.14 4.0K
15:02 9.14 9.16 9.14 9.15 15.0K
15:03 9.15 9.16 9.15 9.16 5.4K
15:04 9.16 9.16 9.16 9.16 2.0K
15:05 9.16 9.16 9.16 9.15 1.6K
15:06 9.16 9.18 9.16 9.18 40.3K
15:07 9.18 9.18 9.17 9.18 2.7K
15:08 9.18 9.18 9.17 9.16 5.7K
15:09 9.17 9.17 9.16 9.15 18.9K
15:10 9.17 9.17 9.16 9.15 14.2K
15:11 9.15 9.15 9.15 9.15 3.5K
15:12 9.15 9.15 9.14 9.14 1.6K
15:13 9.15 9.15 9.15 9.15 7.6K
15:14 9.15 9.17 9.15 9.17 18.5K
15:15 9.18 9.19 9.17 9.19 5.8K
15:16 9.18 9.19 9.18 9.19 5.0K
15:17 9.19 9.21 9.19 9.21 39.7K
15:18 9.21 9.21 9.20 9.21 3.8K
15:19 9.20 9.21 9.19 9.19 11.9K
15:20 9.20 9.21 9.20 9.21 13.3K
15:21 9.21 9.21 9.19 9.19 11.5K
15:22 9.19 9.20 9.19 9.20 19.6K
15:23 9.19 9.20 9.19 9.20 3.7K
15:24 9.19 9.20 9.18 9.20 20.3K
15:25 9.20 9.20 9.19 9.20 8.6K
15:26 9.20 9.20 9.18 9.18 7.5K
15:27 9.18 9.18 9.17 9.17 7.2K
15:28 9.17 9.18 9.17 9.18 3.6K
15:29 9.17 9.18 9.17 9.18 32.2K
15:30 9.19 9.19 9.19 9.19 7.6K
15:31 9.19 9.20 9.19 9.19 12.1K
15:32 9.19 9.19 9.19 9.19 4.0K
15:33 9.19 9.19 9.19 9.19 4.1K
15:34 9.18 9.18 9.17 9.18 8.4K
15:35 9.17 9.18 9.17 9.18 7.1K
15:36 9.17 9.17 9.16 9.16 11.3K
15:37 9.16 9.16 9.16 9.15 8.6K
15:38 9.15 9.16 9.15 9.15 12.9K
15:39 9.16 9.16 9.16 9.15 10.6K
15:40 9.17 9.17 9.17 9.16 9.8K
15:41 9.17 9.18 9.17 9.17 20.5K
15:42 9.18 9.18 9.17 9.18 4.8K
15:43 9.18 9.18 9.17 9.18 7.5K
15:44 9.18 9.18 9.16 9.16 7.7K
15:45 9.17 9.17 9.16 9.16 15.5K
15:46 9.15 9.16 9.15 9.15 3.9K
15:47 9.16 9.16 9.14 9.14 9.7K
15:48 9.15 9.15 9.15 9.15 3.5K
15:49 9.15 9.15 9.14 9.14 13.2K
15:50 9.15 9.16 9.15 9.15 32.3K
15:51 9.16 9.16 9.14 9.14 13.8K
15:52 9.14 9.15 9.14 9.15 28.9K
15:53 9.14 9.14 9.13 9.13 9.9K
15:54 9.14 9.15 9.13 9.13 44.0K
15:55 9.15 9.17 9.15 9.16 29.3K
15:56 9.16 9.17 9.16 9.17 43.2K
15:57 9.17 9.17 9.17 9.17 87.1K
15:58 9.16 9.16 9.16 9.17 21.6K
15:59 9.16 9.16 9.14 9.15 732.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available