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 9.08 9.08 9.03 9.04 199.7K
09:31 9.04 9.04 9.00 9.02 31.1K
09:32 9.04 9.11 9.04 9.06 20.0K
09:33 9.07 9.07 9.04 9.07 3.8K
09:34 9.07 9.07 9.04 9.04 2.7K
09:35 9.07 9.08 9.06 9.07 8.8K
09:36 9.07 9.08 9.06 9.07 23.4K
09:37 9.08 9.08 9.07 9.07 8.2K
09:38 9.06 9.11 9.06 9.07 32.1K
09:39 9.08 9.08 9.05 9.06 8.4K
09:40 9.07 9.07 9.06 9.06 13.9K
09:41 9.08 9.10 9.08 9.07 5.9K
09:42 9.07 9.10 9.07 9.09 10.2K
09:43 9.09 9.10 9.07 9.08 8.5K
09:44 9.09 9.09 9.07 9.07 9.0K
09:45 9.07 9.08 9.06 9.08 7.2K
09:46 9.13 9.15 9.13 9.14 141.9K
09:47 9.15 9.19 9.15 9.18 29.9K
09:48 9.18 9.18 9.17 9.17 6.6K
09:49 9.18 9.18 9.14 9.14 30.3K
09:50 9.14 9.16 9.14 9.15 28.3K
09:51 9.16 9.19 9.16 9.17 20.1K
09:52 9.17 9.17 9.15 9.17 8.9K
09:53 9.17 9.19 9.17 9.19 8.4K
09:54 9.20 9.20 9.17 9.17 7.6K
09:55 9.21 9.21 9.20 9.21 16.1K
09:56 9.22 9.23 9.20 9.20 18.6K
09:57 9.22 9.22 9.20 9.22 12.8K
09:58 9.22 9.22 9.21 9.22 7.6K
09:59 9.22 9.22 9.20 9.21 8.9K
10:00 9.21 9.22 9.21 9.21 15.4K
10:01 9.21 9.21 9.19 9.19 4.7K
10:02 9.18 9.18 9.14 9.15 20.7K
10:03 9.16 9.16 9.14 9.14 13.2K
10:04 9.15 9.16 9.15 9.16 3.2K
10:05 9.15 9.16 9.14 9.14 3.6K
10:06 9.13 9.13 9.12 9.12 3.7K
10:07 9.12 9.14 9.12 9.14 19.2K
10:08 9.14 9.15 9.14 9.14 4.0K
10:09 9.14 9.15 9.14 9.15 4.9K
10:10 9.15 9.16 9.15 9.17 15.9K
10:11 9.17 9.17 9.16 9.15 8.7K
10:12 9.15 9.15 9.15 9.15 3.8K
10:13 9.14 9.15 9.14 9.15 8.8K
10:14 9.16 9.16 9.16 9.15 18.6K
10:15 9.14 9.16 9.14 9.15 7.0K
10:16 9.15 9.15 9.13 9.13 5.6K
10:17 9.14 9.15 9.14 9.15 10.6K
10:18 9.17 9.17 9.15 9.15 7.2K
10:19 9.16 9.16 9.16 9.16 3.7K
10:20 9.16 9.16 9.14 9.15 13.5K
10:21 9.15 9.15 9.15 9.15 3.7K
10:22 9.15 9.15 9.13 9.13 4.2K
10:23 9.13 9.13 9.12 9.13 2.4K
10:24 9.13 9.13 9.12 9.12 4.1K
10:25 9.12 9.13 9.12 9.13 3.6K
10:26 9.13 9.15 9.13 9.15 21.0K
10:27 9.15 9.15 9.14 9.14 4.1K
10:28 9.14 9.14 9.13 9.13 14.2K
10:29 9.14 9.14 9.13 9.13 2.2K
10:30 9.13 9.13 9.12 9.12 4.8K
10:31 9.14 9.14 9.10 9.12 14.7K
10:32 9.11 9.12 9.10 9.12 158.3K
10:33 9.09 9.11 9.09 9.11 7.9K
10:34 9.10 9.11 9.10 9.11 4.9K
10:35 9.11 9.13 9.11 9.12 23.9K
10:36 9.12 9.12 9.10 9.10 1.6K
10:37 9.10 9.10 9.10 9.10 3.8K
10:38 9.10 9.10 9.09 9.10 5.1K
10:39 9.09 9.10 9.09 9.09 3.9K
10:40 9.10 9.10 9.09 9.10 2.8K
10:41 9.09 9.10 9.09 9.10 8.0K
10:42 9.10 9.10 9.10 9.10 7.1K
10:43 9.10 9.11 9.09 9.11 26.1K
10:44 9.11 9.12 9.10 9.10 8.1K
10:45 9.10 9.10 9.09 9.10 34.0K
10:46 9.09 9.11 9.09 9.11 5.2K
10:47 9.10 9.12 9.10 9.12 7.5K
10:48 9.13 9.13 9.12 9.12 6.5K
10:49 9.12 9.12 9.11 9.11 5.1K
10:50 9.10 9.10 9.09 9.10 8.4K
10:51 9.09 9.10 9.09 9.09 5.6K
10:52 9.09 9.10 9.09 9.10 28.7K
10:53 9.11 9.11 9.10 9.10 4.4K
10:54 9.11 9.12 9.11 9.12 5.3K
10:55 9.12 9.13 9.12 9.12 1.9K
10:56 9.13 9.13 9.11 9.13 7.7K
10:57 9.14 9.14 9.12 9.14 7.8K
10:58 9.13 9.14 9.13 9.13 6.0K
10:59 9.13 9.13 9.12 9.12 7.0K
11:00 9.13 9.13 9.12 9.12 9.7K
11:01 9.12 9.13 9.12 9.12 2.6K
11:02 9.13 9.13 9.13 9.13 2.3K
11:03 9.13 9.13 9.12 9.12 8.2K
11:04 9.12 9.12 9.11 9.11 1.7K
11:05 9.12 9.13 9.12 9.13 4.0K
11:06 9.12 9.13 9.12 9.13 5.3K
11:07 9.16 9.16 9.16 9.16 13.3K
11:08 9.15 9.16 9.15 9.15 0.8K
11:09 9.15 9.16 9.15 9.16 3.6K
11:10 9.16 9.17 9.16 9.16 2.9K
11:11 9.17 9.19 9.17 9.17 8.6K
11:12 9.18 9.18 9.16 9.16 4.2K
11:13 9.17 9.18 9.17 9.18 5.4K
11:14 9.18 9.18 9.18 9.18 4.5K
11:15 9.17 9.19 9.17 9.19 7.0K
11:16 9.19 9.20 9.18 9.20 9.8K
11:17 9.19 9.21 9.19 9.20 6.2K
11:18 9.20 9.20 9.19 9.20 7.1K
11:19 9.21 9.21 9.20 9.20 6.8K
11:20 9.20 9.20 9.20 9.20 15.2K
11:21 9.19 9.19 9.19 9.19 2.9K
11:22 9.18 9.19 9.18 9.18 2.6K
11:23 9.19 9.19 9.19 9.19 3.7K
11:24 9.19 9.20 9.19 9.19 5.3K
11:25 9.20 9.22 9.20 9.21 35.9K
11:26 9.21 9.21 9.20 9.21 6.8K
11:27 9.20 9.21 9.20 9.20 4.7K
11:28 9.20 9.21 9.20 9.21 12.3K
11:29 9.21 9.21 9.20 9.21 2.2K
11:30 9.21 9.22 9.21 9.22 6.1K
11:31 9.22 9.23 9.22 9.23 16.7K
11:32 9.24 9.27 9.23 9.27 36.4K
11:33 9.26 9.26 9.25 9.26 10.9K
11:34 9.25 9.26 9.25 9.26 3.3K
11:35 9.26 9.27 9.26 9.27 11.6K
11:36 9.27 9.27 9.25 9.27 21.0K
11:37 9.26 9.27 9.26 9.27 10.9K
11:38 9.27 9.29 9.27 9.29 19.3K
11:39 9.29 9.29 9.27 9.28 9.6K
11:40 9.28 9.29 9.28 9.28 7.0K
11:41 9.28 9.28 9.27 9.28 9.9K
11:42 9.27 9.28 9.27 9.27 5.5K
11:43 9.27 9.30 9.27 9.30 45.6K
11:44 9.31 9.31 9.30 9.31 6.1K
11:45 9.31 9.34 9.30 9.34 44.3K
11:46 9.34 9.35 9.33 9.34 18.3K
11:47 9.34 9.34 9.33 9.33 9.7K
11:48 9.34 9.37 9.33 9.37 38.4K
11:49 9.37 9.37 9.36 9.36 8.2K
11:50 9.36 9.36 9.34 9.34 67.8K
11:51 9.33 9.34 9.33 9.34 10.9K
11:52 9.34 9.34 9.31 9.32 33.0K
11:53 9.32 9.32 9.32 9.32 4.7K
11:54 9.32 9.32 9.31 9.31 6.4K
11:55 9.33 9.34 9.32 9.32 7.2K
11:56 9.33 9.34 9.33 9.33 3.8K
11:57 9.33 9.33 9.27 9.27 116.4K
11:58 9.27 9.28 9.27 9.27 14.5K
11:59 9.28 9.28 9.27 9.28 1.7K
12:00 9.28 9.28 9.23 9.23 19.6K
12:01 9.24 9.24 9.24 9.24 4.4K
12:02 9.24 9.24 9.24 9.24 1.9K
12:03 9.24 9.25 9.23 9.23 4.1K
12:04 9.24 9.24 9.23 9.23 1.9K
12:05 9.24 9.26 9.24 9.25 5.8K
12:06 9.25 9.25 9.25 9.24 6.5K
12:07 9.25 9.27 9.25 9.27 3.0K
12:08 9.27 9.28 9.27 9.28 3.5K
12:09 9.28 9.28 9.28 9.28 1.5K
12:10 9.27 9.27 9.26 9.26 10.2K
12:11 9.26 9.27 9.26 9.27 1.1K
12:12 9.26 9.26 9.26 9.26 6.0K
12:13 9.27 9.27 9.26 9.26 4.2K
12:14 9.27 9.31 9.27 9.29 43.7K
12:15 9.29 9.30 9.29 9.30 3.1K
12:16 9.29 9.29 9.29 9.29 2.8K
12:17 9.29 9.30 9.28 9.28 10.1K
12:18 9.27 9.29 9.27 9.29 6.3K
12:19 9.27 9.29 9.27 9.29 6.4K
12:20 9.29 9.29 9.29 9.29 1.1K
12:21 9.29 9.29 9.29 9.29 0.5K
12:22 9.29 9.31 9.29 9.31 17.7K
12:23 9.30 9.31 9.30 9.30 1.8K
12:24 9.31 9.31 9.30 9.30 0.5K
12:25 9.31 9.32 9.31 9.31 1.6K
12:26 9.32 9.32 9.31 9.31 2.2K
12:27 9.31 9.32 9.30 9.32 11.2K
12:28 9.32 9.33 9.31 9.33 30.1K
12:29 9.34 9.34 9.34 9.33 11.0K
12:30 9.35 9.36 9.34 9.35 21.4K
12:31 9.34 9.38 9.34 9.36 76.4K
12:32 9.36 9.36 9.34 9.34 6.6K
12:33 9.34 9.35 9.33 9.33 8.8K
12:34 9.33 9.37 9.33 9.37 44.4K
12:35 9.37 9.39 9.36 9.39 8.8K
12:36 9.39 9.39 9.37 9.37 10.4K
12:37 9.37 9.37 9.37 9.37 1.0K
12:38 9.36 9.37 9.36 9.37 3.3K
12:39 9.35 9.35 9.34 9.34 9.0K
12:40 9.34 9.35 9.33 9.33 12.3K
12:41 9.33 9.33 9.33 9.33 6.9K
12:42 9.34 9.35 9.34 9.35 4.5K
12:43 9.35 9.35 9.34 9.34 3.9K
12:44 9.34 9.35 9.34 9.35 2.7K
12:45 9.35 9.35 9.33 9.33 7.1K
12:46 9.34 9.34 9.32 9.33 6.6K
12:47 9.33 9.33 9.31 9.31 5.4K
12:48 9.32 9.33 9.32 9.32 5.5K
12:49 9.32 9.32 9.32 9.32 1.4K
12:50 9.34 9.36 9.33 9.36 11.8K
12:51 9.36 9.36 9.34 9.34 3.2K
12:52 9.33 9.34 9.33 9.33 4.5K
12:53 9.33 9.33 9.33 9.32 4.5K
12:54 9.32 9.32 9.31 9.31 4.6K
12:55 9.32 9.32 9.29 9.29 27.7K
12:56 9.30 9.30 9.28 9.28 7.4K
12:57 9.28 9.29 9.28 9.28 2.9K
12:58 9.27 9.28 9.27 9.27 5.1K
12:59 9.27 9.28 9.27 9.28 0.8K
13:00 9.28 9.28 9.27 9.28 14.7K
13:01 9.27 9.28 9.27 9.27 1.9K
13:02 9.28 9.30 9.28 9.30 6.2K
13:03 9.29 9.29 9.28 9.28 7.5K
13:04 9.29 9.30 9.29 9.30 1.5K
13:05 9.30 9.31 9.30 9.31 8.6K
13:06 9.31 9.31 9.31 9.31 0.8K
13:07 9.29 9.29 9.28 9.28 4.5K
13:08 9.27 9.28 9.27 9.28 2.2K
13:09 9.29 9.29 9.28 9.28 4.1K
13:10 9.28 9.28 9.26 9.26 4.1K
13:11 9.25 9.26 9.25 9.24 2.9K
13:12 9.24 9.24 9.23 9.24 6.3K
13:13 9.24 9.24 9.24 9.24 5.2K
13:14 9.25 9.26 9.25 9.26 7.0K
13:15 9.25 9.26 9.25 9.25 4.0K
13:16 9.26 9.27 9.26 9.27 3.9K
13:17 9.28 9.28 9.27 9.27 9.2K
13:18 9.27 9.27 9.26 9.26 1.1K
13:19 9.27 9.27 9.26 9.27 4.4K
13:20 9.27 9.28 9.27 9.28 8.0K
13:21 9.27 9.27 9.26 9.26 15.4K
13:22 9.26 9.28 9.26 9.28 3.2K
13:23 9.27 9.28 9.27 9.28 3.2K
13:24 9.27 9.27 9.27 9.27 0.4K
13:25 9.28 9.28 9.27 9.28 1.8K
13:26 9.28 9.30 9.28 9.30 9.2K
13:27 9.29 9.29 9.29 9.29 4.2K
13:28 9.28 9.29 9.28 9.28 5.1K
13:29 9.27 9.27 9.27 9.27 2.9K
13:30 9.27 9.27 9.27 9.27 3.6K
13:31 9.27 9.27 9.27 9.27 1.1K
13:32 9.27 9.28 9.27 9.28 3.8K
13:33 9.27 9.27 9.27 9.27 1.2K
13:34 9.27 9.27 9.25 9.26 8.1K
13:35 9.26 9.26 9.26 9.26 2.8K
13:36 9.25 9.25 9.25 9.25 3.1K
13:37 9.25 9.26 9.25 9.26 2.5K
13:38 9.26 9.27 9.26 9.27 2.0K
13:39 9.27 9.28 9.26 9.28 16.7K
13:40 9.29 9.29 9.28 9.28 5.2K
13:41 9.29 9.29 9.29 9.29 1.3K
13:42 9.29 9.30 9.29 9.30 1.6K
13:43 9.30 9.31 9.30 9.31 12.2K
13:44 9.31 9.31 9.30 9.30 6.7K
13:45 9.31 9.31 9.30 9.30 6.2K
13:46 9.31 9.31 9.30 9.30 6.0K
13:47 9.30 9.30 9.30 9.30 7.3K
13:48 9.30 9.31 9.30 9.30 3.2K
13:49 9.29 9.30 9.29 9.29 1.6K
13:50 9.30 9.30 9.30 9.30 5.2K
13:51 9.29 9.29 9.28 9.28 7.6K
13:52 9.27 9.27 9.27 9.27 0.6K
13:53 9.28 9.28 9.27 9.27 6.8K
13:54 9.26 9.28 9.26 9.28 3.5K
13:55 9.29 9.29 9.28 9.28 15.7K
13:56 9.27 9.27 9.27 9.27 4.1K
13:57 9.27 9.27 9.27 9.27 3.2K
13:58 9.28 9.28 9.27 9.28 1.9K
13:59 9.29 9.29 9.28 9.29 3.9K
14:00 9.34 9.40 9.34 9.38 101.4K
14:01 9.39 9.39 9.35 9.38 36.7K
14:02 9.41 9.52 9.40 9.52 155.9K
14:03 9.51 9.56 9.51 9.55 106.4K
14:04 9.56 9.59 9.50 9.57 69.7K
14:05 9.57 9.57 9.52 9.53 50.8K
14:06 9.53 9.53 9.41 9.40 43.1K
14:07 9.43 9.48 9.43 9.45 13.4K
14:08 9.47 9.47 9.42 9.46 50.9K
14:09 9.47 9.47 9.40 9.40 14.9K
14:10 9.40 9.41 9.36 9.36 27.6K
14:11 9.36 9.40 9.36 9.36 12.4K
14:12 9.35 9.37 9.27 9.27 90.0K
14:13 9.28 9.28 9.19 9.19 43.2K
14:14 9.21 9.23 9.17 9.17 53.6K
14:15 9.17 9.22 9.17 9.22 26.7K
14:16 9.21 9.24 9.19 9.23 25.2K
14:17 9.23 9.26 9.21 9.21 13.1K
14:18 9.21 9.28 9.21 9.28 12.6K
14:19 9.27 9.28 9.23 9.23 16.4K
14:20 9.23 9.26 9.20 9.22 9.4K
14:21 9.21 9.23 9.19 9.23 23.3K
14:22 9.29 9.31 9.29 9.30 8.7K
14:23 9.30 9.34 9.29 9.32 11.0K
14:24 9.31 9.31 9.29 9.30 6.3K
14:25 9.30 9.31 9.28 9.28 8.5K
14:26 9.28 9.30 9.27 9.29 6.4K
14:27 9.29 9.31 9.26 9.31 4.6K
14:28 9.31 9.33 9.31 9.33 9.7K
14:29 9.31 9.32 9.30 9.31 23.0K
14:30 9.31 9.32 9.28 9.28 9.0K
14:31 9.28 9.30 9.25 9.25 6.7K
14:32 9.25 9.25 9.18 9.19 23.2K
14:33 9.18 9.23 9.17 9.23 9.3K
14:34 9.22 9.22 9.19 9.19 4.2K
14:35 9.18 9.23 9.15 9.23 46.8K
14:36 9.24 9.27 9.21 9.21 11.1K
14:37 9.21 9.22 9.17 9.18 3.6K
14:38 9.20 9.23 9.20 9.21 5.4K
14:39 9.21 9.21 9.17 9.16 57.6K
14:40 9.16 9.23 9.16 9.21 24.0K
14:41 9.21 9.24 9.20 9.20 23.1K
14:42 9.20 9.20 9.17 9.16 85.0K
14:43 9.17 9.19 9.16 9.19 54.8K
14:44 9.22 9.22 9.18 9.19 10.1K
14:45 9.20 9.20 9.16 9.16 49.2K
14:46 9.17 9.17 9.09 9.11 378.6K
14:47 9.10 9.17 9.10 9.16 8.6K
14:48 9.15 9.19 9.15 9.18 59.7K
14:49 9.16 9.16 9.12 9.13 16.2K
14:50 9.11 9.13 9.10 9.11 8.7K
14:51 9.10 9.11 9.10 9.10 23.8K
14:52 9.10 9.10 9.06 9.06 56.3K
14:53 9.05 9.05 9.02 9.02 15.9K
14:54 9.03 9.06 9.01 9.06 67.2K
14:55 9.06 9.12 9.06 9.11 22.5K
14:56 9.11 9.15 9.11 9.12 18.1K
14:57 9.12 9.15 9.12 9.14 14.6K
14:58 9.15 9.20 9.15 9.20 7.5K
14:59 9.19 9.22 9.19 9.22 18.5K
15:00 9.21 9.26 9.19 9.19 23.7K
15:01 9.20 9.27 9.16 9.27 26.9K
15:02 9.28 9.30 9.28 9.29 31.1K
15:03 9.29 9.30 9.26 9.26 22.7K
15:04 9.28 9.30 9.28 9.29 20.4K
15:05 9.29 9.31 9.27 9.30 7.2K
15:06 9.30 9.34 9.29 9.34 23.9K
15:07 9.35 9.35 9.33 9.33 15.0K
15:08 9.35 9.39 9.35 9.37 44.0K
15:09 9.38 9.38 9.33 9.34 13.1K
15:10 9.34 9.39 9.34 9.35 12.4K
15:11 9.35 9.35 9.31 9.31 12.8K
15:12 9.30 9.30 9.26 9.28 12.5K
15:13 9.27 9.28 9.26 9.27 55.9K
15:14 9.25 9.28 9.25 9.28 16.0K
15:15 9.29 9.31 9.29 9.30 11.0K
15:16 9.31 9.34 9.30 9.34 12.9K
15:17 9.35 9.36 9.35 9.36 10.9K
15:18 9.36 9.36 9.32 9.32 16.1K
15:19 9.30 9.33 9.30 9.32 7.9K
15:20 9.32 9.32 9.31 9.32 4.6K
15:21 9.36 9.38 9.35 9.35 16.4K
15:22 9.34 9.35 9.33 9.33 16.3K
15:23 9.34 9.35 9.34 9.35 47.8K
15:24 9.35 9.37 9.35 9.35 19.6K
15:25 9.37 9.37 9.34 9.34 13.8K
15:26 9.34 9.36 9.34 9.36 21.6K
15:27 9.36 9.37 9.35 9.37 19.2K
15:28 9.36 9.38 9.36 9.38 17.6K
15:29 9.37 9.38 9.37 9.37 5.9K
15:30 9.35 9.35 9.32 9.33 10.8K
15:31 9.31 9.31 9.29 9.29 8.5K
15:32 9.29 9.30 9.29 9.29 14.2K
15:33 9.30 9.31 9.29 9.29 4.3K
15:34 9.28 9.28 9.27 9.27 11.4K
15:35 9.27 9.31 9.27 9.31 18.1K
15:36 9.31 9.33 9.31 9.32 19.5K
15:37 9.32 9.32 9.28 9.28 43.1K
15:38 9.27 9.32 9.27 9.31 49.1K
15:39 9.31 9.31 9.30 9.30 14.5K
15:40 9.30 9.30 9.28 9.29 31.9K
15:41 9.30 9.30 9.28 9.29 16.5K
15:42 9.29 9.31 9.29 9.31 9.1K
15:43 9.30 9.32 9.30 9.32 21.5K
15:44 9.33 9.33 9.31 9.31 10.6K
15:45 9.31 9.32 9.30 9.30 16.3K
15:46 9.29 9.30 9.29 9.30 22.3K
15:47 9.31 9.32 9.31 9.32 8.6K
15:48 9.32 9.32 9.29 9.31 22.3K
15:49 9.31 9.31 9.30 9.30 10.2K
15:50 9.32 9.34 9.32 9.34 31.2K
15:51 9.34 9.34 9.32 9.32 13.0K
15:52 9.31 9.32 9.30 9.31 7.5K
15:53 9.30 9.31 9.30 9.29 19.8K
15:54 9.30 9.30 9.29 9.30 23.7K
15:55 9.29 9.31 9.27 9.28 38.1K
15:56 9.28 9.28 9.27 9.27 56.6K
15:57 9.28 9.29 9.27 9.29 47.6K
15:58 9.30 9.30 9.29 9.29 43.1K
15:59 9.30 9.31 9.28 9.28 586.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available