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 9.72 9.74 9.69 9.71 407.6K
09:31 9.71 9.73 9.67 9.71 41.3K
09:32 9.68 9.69 9.66 9.66 4.3K
09:33 9.67 9.68 9.62 9.64 8.5K
09:34 9.62 9.64 9.61 9.62 6.3K
09:35 9.63 9.65 9.62 9.65 8.1K
09:36 9.65 9.65 9.61 9.63 26.3K
09:37 9.64 9.66 9.64 9.64 8.3K
09:38 9.65 9.65 9.61 9.61 4.6K
09:39 9.62 9.65 9.62 9.63 7.5K
09:40 9.64 9.65 9.61 9.62 14.3K
09:41 9.62 9.63 9.61 9.63 3.9K
09:42 9.64 9.65 9.63 9.63 6.3K
09:43 9.65 9.66 9.62 9.62 9.2K
09:44 9.64 9.65 9.63 9.65 15.4K
09:45 9.66 9.67 9.61 9.62 15.6K
09:46 9.62 9.65 9.62 9.62 18.1K
09:47 9.62 9.62 9.62 9.62 11.3K
09:48 9.61 9.63 9.61 9.62 3.5K
09:49 9.61 9.62 9.61 9.61 9.1K
09:50 9.61 9.61 9.59 9.60 14.1K
09:51 9.60 9.63 9.60 9.63 10.4K
09:52 9.64 9.65 9.63 9.63 15.1K
09:53 9.64 9.64 9.60 9.61 10.9K
09:54 9.62 9.62 9.62 9.62 2.9K
09:55 9.61 9.62 9.61 9.61 8.6K
09:56 9.61 9.61 9.58 9.58 20.8K
09:57 9.58 9.60 9.58 9.59 7.5K
09:58 9.59 9.59 9.57 9.57 18.1K
09:59 9.58 9.59 9.57 9.58 11.5K
10:00 9.59 9.59 9.58 9.57 12.5K
10:01 9.57 9.57 9.54 9.54 22.7K
10:02 9.54 9.55 9.54 9.55 8.1K
10:03 9.56 9.56 9.55 9.55 12.9K
10:04 9.57 9.58 9.56 9.56 7.4K
10:05 9.57 9.57 9.55 9.55 4.1K
10:06 9.55 9.55 9.53 9.53 6.2K
10:07 9.54 9.54 9.52 9.53 13.7K
10:08 9.54 9.56 9.53 9.55 9.5K
10:09 9.56 9.58 9.55 9.58 18.3K
10:10 9.58 9.59 9.58 9.59 10.9K
10:11 9.59 9.62 9.58 9.62 17.5K
10:12 9.63 9.64 9.63 9.63 23.6K
10:13 9.64 9.65 9.63 9.65 16.9K
10:14 9.67 9.67 9.65 9.66 24.6K
10:15 9.66 9.67 9.64 9.65 21.3K
10:16 9.65 9.65 9.64 9.65 11.3K
10:17 9.67 9.68 9.66 9.67 15.8K
10:18 9.67 9.69 9.67 9.69 15.5K
10:19 9.69 9.69 9.67 9.69 8.0K
10:20 9.69 9.69 9.68 9.69 17.4K
10:21 9.69 9.72 9.69 9.72 17.4K
10:22 9.72 9.74 9.71 9.74 36.4K
10:23 9.75 9.75 9.71 9.72 34.9K
10:24 9.69 9.69 9.67 9.66 26.0K
10:25 9.67 9.68 9.66 9.68 8.2K
10:26 9.68 9.70 9.68 9.68 16.3K
10:27 9.68 9.69 9.67 9.67 6.0K
10:28 9.67 9.67 9.61 9.61 42.0K
10:29 9.61 9.61 9.59 9.60 11.5K
10:30 9.60 9.62 9.59 9.61 17.3K
10:31 9.62 9.64 9.62 9.63 9.4K
10:32 9.64 9.67 9.64 9.66 23.5K
10:33 9.66 9.67 9.66 9.66 3.7K
10:34 9.66 9.66 9.64 9.65 7.3K
10:35 9.66 9.68 9.66 9.68 6.8K
10:36 9.68 9.68 9.67 9.66 6.0K
10:37 9.67 9.67 9.67 9.66 4.5K
10:38 9.66 9.67 9.65 9.66 44.7K
10:39 9.66 9.68 9.66 9.67 13.4K
10:40 9.68 9.68 9.64 9.64 7.0K
10:41 9.64 9.64 9.61 9.61 12.7K
10:42 9.61 9.64 9.61 9.61 11.8K
10:43 9.61 9.62 9.59 9.59 15.5K
10:44 9.63 9.63 9.60 9.60 28.3K
10:45 9.60 9.62 9.60 9.60 15.0K
10:46 9.59 9.60 9.58 9.58 7.7K
10:47 9.58 9.58 9.56 9.56 12.1K
10:48 9.57 9.57 9.56 9.56 13.4K
10:49 9.56 9.56 9.55 9.55 11.3K
10:50 9.55 9.57 9.55 9.56 29.9K
10:51 9.56 9.60 9.55 9.60 6.9K
10:52 9.60 9.65 9.59 9.63 15.5K
10:53 9.63 9.63 9.61 9.61 9.6K
10:54 9.62 9.62 9.60 9.60 5.8K
10:55 9.60 9.60 9.59 9.59 3.1K
10:56 9.60 9.63 9.60 9.63 5.9K
10:57 9.62 9.66 9.62 9.65 7.2K
10:58 9.64 9.65 9.64 9.64 5.2K
10:59 9.64 9.65 9.63 9.65 3.3K
11:00 9.65 9.66 9.65 9.66 9.3K
11:01 9.66 9.66 9.61 9.61 11.9K
11:02 9.61 9.62 9.60 9.60 3.6K
11:03 9.60 9.60 9.58 9.58 22.6K
11:04 9.58 9.58 9.58 9.57 36.2K
11:05 9.58 9.58 9.57 9.57 4.8K
11:06 9.57 9.59 9.57 9.59 9.3K
11:07 9.60 9.60 9.59 9.59 3.9K
11:08 9.58 9.59 9.57 9.57 7.8K
11:09 9.58 9.59 9.58 9.59 2.3K
11:10 9.59 9.60 9.58 9.58 7.3K
11:11 9.59 9.59 9.58 9.58 1.7K
11:12 9.58 9.59 9.58 9.58 4.8K
11:13 9.58 9.60 9.58 9.59 13.9K
11:14 9.59 9.59 9.59 9.59 0.8K
11:15 9.59 9.59 9.58 9.58 3.0K
11:16 9.58 9.58 9.58 9.57 2.0K
11:17 9.58 9.59 9.58 9.59 3.5K
11:18 9.59 9.59 9.58 9.59 3.1K
11:19 9.58 9.59 9.58 9.59 1.1K
11:20 9.59 9.61 9.59 9.61 9.0K
11:21 9.60 9.61 9.58 9.58 7.6K
11:22 9.59 9.59 9.59 9.58 7.7K
11:23 9.59 9.61 9.59 9.61 9.2K
11:24 9.61 9.61 9.60 9.60 5.3K
11:25 9.59 9.59 9.58 9.58 5.2K
11:26 9.58 9.59 9.58 9.57 3.5K
11:27 9.57 9.57 9.57 9.57 1.0K
11:28 9.58 9.60 9.58 9.59 6.1K
11:29 9.59 9.60 9.59 9.60 3.6K
11:30 9.60 9.60 9.59 9.60 10.1K
11:31 9.60 9.60 9.58 9.59 3.0K
11:32 9.59 9.60 9.59 9.60 6.8K
11:33 9.60 9.60 9.59 9.59 3.0K
11:34 9.59 9.59 9.59 9.59 5.1K
11:35 9.58 9.59 9.58 9.58 8.3K
11:36 9.59 9.60 9.59 9.60 7.9K
11:37 9.60 9.60 9.60 9.60 2.6K
11:38 9.60 9.60 9.60 9.60 1.1K
11:39 9.59 9.59 9.59 9.59 2.0K
11:40 9.58 9.59 9.58 9.59 6.2K
11:41 9.59 9.60 9.59 9.60 3.9K
11:42 9.60 9.61 9.60 9.60 6.3K
11:43 9.61 9.63 9.61 9.63 8.4K
11:44 9.62 9.62 9.61 9.61 2.8K
11:45 9.62 9.62 9.61 9.61 4.7K
11:46 9.61 9.62 9.61 9.61 7.1K
11:47 9.61 9.64 9.61 9.64 5.7K
11:48 9.64 9.64 9.62 9.63 5.4K
11:49 9.63 9.64 9.63 9.63 2.7K
11:50 9.63 9.64 9.63 9.64 3.1K
11:51 9.64 9.65 9.64 9.65 6.5K
11:52 9.65 9.65 9.64 9.64 2.4K
11:53 9.63 9.64 9.63 9.64 3.8K
11:54 9.64 9.64 9.64 9.64 4.3K
11:55 9.64 9.65 9.64 9.65 3.6K
11:56 9.64 9.64 9.64 9.64 3.2K
11:57 9.64 9.64 9.63 9.64 1.2K
11:58 9.64 9.64 9.64 9.64 10.3K
11:59 9.65 9.66 9.65 9.66 1.9K
12:00 9.66 9.66 9.66 9.66 8.6K
12:01 9.66 9.67 9.66 9.67 1.1K
12:02 9.66 9.66 9.66 9.66 6.0K
12:03 9.66 9.67 9.66 9.67 3.3K
12:04 9.68 9.69 9.68 9.69 9.1K
12:05 9.69 9.69 9.67 9.68 12.8K
12:06 9.68 9.68 9.67 9.68 6.0K
12:07 9.68 9.74 9.68 9.74 31.8K
12:08 9.73 9.74 9.73 9.73 55.3K
12:09 9.73 9.74 9.73 9.73 17.2K
12:10 9.72 9.73 9.72 9.73 2.1K
12:11 9.73 9.74 9.73 9.74 6.0K
12:12 9.73 9.73 9.71 9.72 10.9K
12:13 9.73 9.73 9.70 9.70 6.8K
12:14 9.71 9.71 9.70 9.71 3.0K
12:15 9.72 9.72 9.72 9.72 6.1K
12:16 9.72 9.73 9.72 9.73 5.1K
12:17 9.73 9.73 9.72 9.72 3.3K
12:18 9.72 9.74 9.72 9.73 4.0K
12:19 9.72 9.73 9.72 9.73 3.4K
12:20 9.73 9.74 9.73 9.74 7.7K
12:21 9.74 9.75 9.74 9.75 37.7K
12:22 9.75 9.84 9.75 9.84 158.2K
12:23 9.84 9.84 9.83 9.84 12.6K
12:24 9.83 9.84 9.82 9.84 49.9K
12:25 9.83 9.84 9.83 9.84 8.7K
12:26 9.84 9.84 9.83 9.84 5.5K
12:27 9.83 9.84 9.83 9.83 17.3K
12:28 9.83 9.83 9.83 9.82 7.6K
12:29 9.83 9.84 9.83 9.84 14.6K
12:30 9.85 9.89 9.85 9.88 15.5K
12:31 9.89 9.90 9.88 9.90 15.2K
12:32 9.90 9.91 9.88 9.89 99.3K
12:33 9.90 9.92 9.85 9.85 54.3K
12:34 9.85 9.86 9.85 9.86 13.5K
12:35 9.85 9.85 9.83 9.83 12.3K
12:36 9.83 9.83 9.81 9.82 7.7K
12:37 9.83 9.83 9.81 9.81 17.0K
12:38 9.82 9.82 9.80 9.80 13.5K
12:39 9.80 9.80 9.79 9.80 31.0K
12:40 9.80 9.80 9.80 9.80 32.0K
12:41 9.81 9.81 9.79 9.79 7.5K
12:42 9.80 9.80 9.78 9.79 8.2K
12:43 9.79 9.81 9.78 9.81 26.6K
12:44 9.80 9.80 9.78 9.78 12.2K
12:45 9.78 9.79 9.78 9.78 13.9K
12:46 9.78 9.78 9.76 9.76 11.8K
12:47 9.77 9.78 9.77 9.78 4.9K
12:48 9.78 9.79 9.78 9.78 3.8K
12:49 9.79 9.81 9.79 9.80 20.6K
12:50 9.80 9.80 9.80 9.80 13.6K
12:51 9.81 9.83 9.81 9.81 43.6K
12:52 9.81 9.81 9.81 9.81 3.4K
12:53 9.81 9.81 9.80 9.81 5.0K
12:54 9.81 9.81 9.80 9.81 5.8K
12:55 9.81 9.81 9.80 9.81 1.7K
12:56 9.81 9.81 9.80 9.80 2.0K
12:57 9.81 9.81 9.78 9.79 13.0K
12:58 9.79 9.80 9.79 9.80 3.5K
12:59 9.80 9.80 9.80 9.80 2.1K
13:00 9.80 9.80 9.79 9.79 6.5K
13:01 9.80 9.80 9.78 9.78 10.5K
13:02 9.79 9.79 9.78 9.78 5.0K
13:03 9.78 9.78 9.77 9.77 5.9K
13:04 9.77 9.77 9.76 9.76 10.2K
13:05 9.76 9.77 9.76 9.77 3.3K
13:06 9.78 9.80 9.78 9.80 10.9K
13:07 9.83 9.83 9.81 9.82 13.9K
13:08 9.82 9.82 9.80 9.81 13.7K
13:09 9.81 9.82 9.80 9.82 6.2K
13:10 9.82 9.84 9.81 9.83 25.0K
13:11 9.83 9.84 9.83 9.83 7.1K
13:12 9.84 9.84 9.83 9.83 4.1K
13:13 9.84 9.84 9.83 9.84 10.4K
13:14 9.84 9.84 9.81 9.81 6.2K
13:15 9.82 9.82 9.80 9.80 5.5K
13:16 9.80 9.83 9.80 9.83 10.1K
13:17 9.83 9.83 9.82 9.82 1.6K
13:18 9.83 9.83 9.83 9.83 3.1K
13:19 9.82 9.82 9.82 9.82 0.6K
13:20 9.83 9.83 9.82 9.82 3.4K
13:21 9.82 9.82 9.82 9.82 8.9K
13:22 9.83 9.84 9.83 9.84 17.8K
13:23 9.84 9.85 9.83 9.84 15.7K
13:24 9.84 9.84 9.83 9.83 4.7K
13:25 9.83 9.83 9.83 9.82 2.5K
13:26 9.83 9.83 9.83 9.82 2.2K
13:27 9.83 9.83 9.83 9.82 0.7K
13:28 9.83 9.84 9.83 9.84 5.8K
13:29 9.84 9.85 9.84 9.85 4.4K
13:30 9.85 9.85 9.84 9.85 6.7K
13:31 9.85 9.86 9.85 9.86 18.9K
13:32 9.86 9.86 9.85 9.85 5.2K
13:33 9.86 9.86 9.86 9.86 7.8K
13:34 9.86 9.86 9.84 9.84 11.5K
13:35 9.83 9.84 9.81 9.82 18.5K
13:36 9.82 9.82 9.82 9.82 3.5K
13:37 9.81 9.81 9.81 9.81 2.0K
13:38 9.81 9.81 9.77 9.78 7.8K
13:39 9.80 9.81 9.79 9.80 6.5K
13:40 9.81 9.81 9.80 9.80 5.1K
13:41 9.80 9.81 9.80 9.81 1.8K
13:42 9.81 9.81 9.81 9.81 1.0K
13:43 9.82 9.84 9.82 9.84 11.8K
13:44 9.83 9.83 9.82 9.82 3.8K
13:45 9.83 9.83 9.81 9.82 4.6K
13:46 9.82 9.82 9.81 9.81 5.6K
13:47 9.82 9.83 9.82 9.83 8.4K
13:48 9.84 9.84 9.83 9.83 4.0K
13:49 9.84 9.84 9.83 9.83 7.6K
13:50 9.87 9.87 9.87 9.87 28.6K
13:51 9.87 9.87 9.86 9.86 9.7K
13:52 9.86 9.86 9.83 9.84 20.3K
13:53 9.84 9.84 9.83 9.83 7.3K
13:54 9.84 9.84 9.84 9.84 5.7K
13:55 9.85 9.86 9.85 9.86 4.0K
13:56 9.85 9.85 9.83 9.82 19.2K
13:57 9.81 9.82 9.81 9.82 2.0K
13:58 9.81 9.83 9.81 9.82 7.9K
13:59 9.83 9.83 9.81 9.81 7.7K
14:00 9.82 9.82 9.81 9.82 13.0K
14:01 9.82 9.83 9.81 9.83 20.1K
14:02 9.82 9.85 9.82 9.85 12.7K
14:03 9.85 9.86 9.85 9.86 7.1K
14:04 9.86 9.89 9.86 9.89 16.8K
14:05 9.89 9.89 9.88 9.88 5.8K
14:06 9.88 9.88 9.87 9.87 1.5K
14:07 9.88 9.90 9.88 9.89 9.5K
14:08 9.90 9.90 9.90 9.90 6.6K
14:09 9.91 9.91 9.91 9.90 3.3K
14:10 9.90 9.90 9.90 9.90 26.2K
14:11 9.90 9.90 9.90 9.90 4.5K
14:12 9.90 9.90 9.90 9.90 2.2K
14:13 9.91 9.91 9.91 9.91 4.4K
14:14 9.90 9.93 9.90 9.93 95.8K
14:15 9.95 9.98 9.95 9.98 57.4K
14:16 9.96 9.97 9.95 9.95 19.2K
14:17 9.95 9.95 9.94 9.95 12.3K
14:18 9.94 9.95 9.94 9.95 1.9K
14:19 9.95 9.95 9.94 9.94 6.2K
14:20 9.94 9.94 9.92 9.93 24.3K
14:21 9.94 9.94 9.91 9.90 19.5K
14:22 9.91 9.91 9.91 9.91 18.3K
14:23 9.91 9.91 9.91 9.91 4.7K
14:24 9.90 9.90 9.90 9.90 4.8K
14:25 9.90 9.90 9.89 9.90 9.2K
14:26 9.89 9.90 9.89 9.89 10.2K
14:27 9.90 9.90 9.88 9.89 11.0K
14:28 9.89 9.89 9.88 9.89 13.2K
14:29 9.89 9.89 9.87 9.87 8.3K
14:30 9.86 9.90 9.86 9.90 18.8K
14:31 9.90 9.90 9.88 9.88 15.1K
14:32 9.88 9.88 9.87 9.88 1.9K
14:33 9.88 9.90 9.88 9.90 10.9K
14:34 9.90 9.90 9.90 9.89 2.7K
14:35 9.88 9.89 9.88 9.89 3.0K
14:36 9.89 9.92 9.89 9.91 9.5K
14:37 9.92 9.92 9.92 9.92 6.5K
14:38 9.92 9.92 9.92 9.92 5.3K
14:39 9.91 9.92 9.91 9.91 5.1K
14:40 9.92 9.92 9.92 9.92 3.4K
14:41 9.92 9.92 9.91 9.92 11.7K
14:42 9.92 9.92 9.91 9.91 9.8K
14:43 9.91 9.91 9.91 9.91 7.8K
14:44 9.91 9.92 9.90 9.90 8.7K
14:45 9.90 9.90 9.90 9.90 2.8K
14:46 9.90 9.90 9.87 9.87 18.3K
14:47 9.87 9.87 9.84 9.85 32.1K
14:48 9.85 9.85 9.82 9.83 10.2K
14:49 9.82 9.82 9.79 9.80 10.0K
14:50 9.79 9.79 9.79 9.79 1.8K
14:51 9.78 9.80 9.78 9.78 9.2K
14:52 9.78 9.78 9.76 9.77 14.4K
14:53 9.76 9.78 9.76 9.78 7.7K
14:54 9.77 9.78 9.76 9.78 9.5K
14:55 9.78 9.80 9.77 9.80 15.1K
14:56 9.80 9.81 9.80 9.81 21.2K
14:57 9.81 9.81 9.80 9.81 13.4K
14:58 9.82 9.82 9.82 9.82 0.4K
14:59 9.82 9.82 9.81 9.82 4.1K
15:00 9.82 9.85 9.82 9.83 10.3K
15:01 9.84 9.84 9.83 9.83 6.7K
15:02 9.83 9.83 9.83 9.82 5.1K
15:03 9.81 9.82 9.81 9.81 4.9K
15:04 9.82 9.82 9.82 9.82 6.1K
15:05 9.82 9.82 9.82 9.83 3.4K
15:06 9.83 9.83 9.83 9.83 2.5K
15:07 9.82 9.83 9.82 9.82 4.0K
15:08 9.83 9.84 9.83 9.84 14.5K
15:09 9.85 9.87 9.85 9.86 16.1K
15:10 9.87 9.89 9.87 9.89 11.7K
15:11 9.89 9.89 9.87 9.87 5.1K
15:12 9.88 9.88 9.87 9.87 4.4K
15:13 9.88 9.89 9.88 9.89 8.6K
15:14 9.88 9.89 9.88 9.89 9.0K
15:15 9.89 9.89 9.89 9.89 4.7K
15:16 9.89 9.89 9.88 9.89 7.7K
15:17 9.89 9.90 9.88 9.88 14.0K
15:18 9.87 9.87 9.86 9.87 37.0K
15:19 9.87 9.87 9.86 9.87 24.7K
15:20 9.87 9.87 9.86 9.86 5.2K
15:21 9.86 9.86 9.85 9.86 2.0K
15:22 9.85 9.86 9.85 9.86 18.6K
15:23 9.88 9.88 9.87 9.88 5.6K
15:24 9.88 9.88 9.87 9.87 10.2K
15:25 9.87 9.88 9.87 9.88 11.8K
15:26 9.89 9.89 9.88 9.89 4.7K
15:27 9.89 9.90 9.88 9.88 16.2K
15:28 9.89 9.90 9.89 9.90 34.0K
15:29 9.88 9.88 9.88 9.88 5.9K
15:30 9.88 9.89 9.86 9.89 23.1K
15:31 9.89 9.90 9.89 9.90 12.2K
15:32 9.89 9.89 9.88 9.88 17.4K
15:33 9.89 9.89 9.88 9.88 7.3K
15:34 9.89 9.89 9.88 9.89 7.0K
15:35 9.89 9.89 9.87 9.88 9.2K
15:36 9.88 9.88 9.85 9.86 11.0K
15:37 9.86 9.86 9.85 9.86 9.1K
15:38 9.86 9.86 9.85 9.85 6.7K
15:39 9.86 9.86 9.84 9.84 9.3K
15:40 9.85 9.85 9.84 9.85 15.7K
15:41 9.84 9.85 9.84 9.85 11.3K
15:42 9.85 9.85 9.84 9.85 3.5K
15:43 9.85 9.85 9.82 9.82 16.4K
15:44 9.83 9.84 9.81 9.81 73.7K
15:45 9.80 9.81 9.80 9.81 5.4K
15:46 9.81 9.81 9.80 9.81 18.3K
15:47 9.80 9.82 9.80 9.82 17.0K
15:48 9.81 9.82 9.80 9.81 23.6K
15:49 9.80 9.82 9.80 9.82 8.0K
15:50 9.82 9.87 9.82 9.86 31.1K
15:51 9.87 9.87 9.85 9.85 20.5K
15:52 9.85 9.85 9.81 9.82 42.9K
15:53 9.82 9.82 9.79 9.79 32.4K
15:54 9.78 9.79 9.75 9.75 53.6K
15:55 9.75 9.78 9.73 9.73 56.6K
15:56 9.74 9.75 9.72 9.75 75.2K
15:57 9.75 9.75 9.72 9.73 38.3K
15:58 9.73 9.73 9.71 9.72 145.2K
15:59 9.73 9.73 9.70 9.71 3,086.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available