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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.46 2.56 2.40 2.56 0.8M
2023-12-28 2.50 2.51 2.35 2.43 0.9M
2023-12-27 2.43 2.58 2.38 2.53 0.9M
2023-12-26 2.54 2.54 2.23 2.43 1.1M
2023-12-22 2.58 2.67 2.46 2.50 1.0M
2023-12-21 2.63 2.82 2.48 2.56 1.3M
2023-12-20 2.72 2.86 2.57 2.59 1.3M
2023-12-19 2.81 2.82 2.62 2.74 0.8M
2023-12-18 2.89 2.98 2.71 2.71 1.2M
2023-12-15 2.97 3.08 2.80 2.80 0.7M
2023-12-14 3.04 3.04 2.83 2.88 0.5M
2023-12-13 2.91 2.99 2.76 2.90 0.5M
2023-12-12 3.01 3.07 2.81 2.86 0.4M
2023-12-11 3.16 3.16 2.94 3.01 0.4M
2023-12-08 3.22 3.22 3.02 3.06 0.3M
2023-12-07 3.28 3.38 3.09 3.19 0.4M
2023-12-06 3.23 3.29 3.10 3.24 0.2M
2023-12-05 3.30 3.44 3.07 3.13 0.3M
2023-12-04 3.00 3.56 2.98 3.33 1.2M
2023-12-01 2.85 2.98 2.83 2.94 0.2M
2023-11-30 2.88 2.90 2.77 2.85 0.2M
2023-11-29 3.04 3.18 2.81 2.88 0.4M
2023-11-28 3.00 3.10 2.90 3.03 0.2M
2023-11-27 3.06 3.10 2.89 2.95 0.3M
2023-11-24 2.89 3.09 2.89 3.03 0.1M
2023-11-22 2.98 2.98 2.85 2.91 0.1M
2023-11-21 3.05 3.05 2.80 2.90 0.2M
2023-11-20 3.01 3.23 2.92 2.98 0.3M
2023-11-17 3.01 3.08 2.90 2.99 0.3M
2023-11-16 3.13 3.25 2.93 2.97 0.3M
2023-11-15 3.08 3.38 3.00 3.04 0.4M
2023-11-14 2.74 3.15 2.74 3.04 0.5M
2023-11-13 2.90 2.94 2.55 2.74 0.4M
2023-11-10 3.02 3.04 2.82 2.85 0.3M
2023-11-09 3.15 3.15 2.88 3.01 0.3M
2023-11-08 3.26 3.28 3.08 3.11 0.2M
2023-11-07 3.22 3.27 3.03 3.17 0.2M
2023-11-06 3.51 3.51 3.14 3.21 0.3M
2023-11-03 3.24 3.58 3.24 3.41 0.4M
2023-11-02 2.98 3.26 2.89 3.21 0.4M
2023-11-01 2.95 3.03 2.89 2.99 0.2M
2023-10-31 2.93 3.00 2.78 2.99 0.3M
2023-10-30 2.83 3.02 2.67 2.96 0.8M
2023-10-27 2.80 2.90 2.65 2.67 0.6M
2023-10-26 2.88 2.93 2.71 2.78 0.2M
2023-10-25 2.83 2.91 2.77 2.89 0.1M
2023-10-24 2.88 2.91 2.79 2.86 0.2M
2023-10-23 3.05 3.06 2.75 2.83 0.3M
2023-10-20 3.12 3.22 3.02 3.09 0.2M
2023-10-19 3.35 3.40 3.03 3.10 0.2M
2023-10-18 3.50 3.57 3.31 3.33 0.1M
2023-10-17 3.59 3.70 3.48 3.54 0.1M
2023-10-16 3.67 3.67 3.40 3.51 0.3M
2023-10-13 3.55 3.70 3.51 3.67 0.1M
2023-10-12 3.79 3.85 3.53 3.57 0.2M
2023-10-11 4.04 4.04 3.77 3.83 0.1M
2023-10-10 3.88 4.09 3.88 3.92 0.2M
2023-10-09 3.95 4.33 3.85 3.87 0.2M
2023-10-06 3.95 4.01 3.85 3.93 0.1M
2023-10-05 3.91 3.94 3.85 3.90 0.1M
2023-10-04 4.00 4.02 3.78 3.91 0.1M
2023-10-03 3.83 4.02 3.77 3.94 0.2M
2023-10-02 3.75 3.95 3.50 3.95 0.9M
2023-09-29 3.67 3.74 3.62 3.65 0.6M
2023-09-28 3.57 3.72 3.52 3.57 0.2M
2023-09-27 3.55 3.61 3.46 3.49 0.1M
2023-09-26 3.70 3.85 3.52 3.55 0.2M
2023-09-25 3.97 3.97 3.75 3.77 0.2M
2023-09-22 4.02 4.06 3.87 3.93 0.2M
2023-09-21 3.94 4.19 3.92 4.02 0.1M
2023-09-20 4.03 4.19 3.95 4.00 0.2M
2023-09-19 4.14 4.38 4.00 4.09 0.3M
2023-09-18 4.22 4.46 4.08 4.10 0.3M
2023-09-15 4.26 4.38 3.93 4.22 0.4M
2023-09-14 4.27 4.37 4.25 4.28 0.1M
2023-09-13 4.46 4.53 4.23 4.23 0.2M
2023-09-12 4.60 4.63 4.36 4.39 0.3M
2023-09-11 4.37 4.74 4.35 4.53 0.2M
2023-09-08 4.46 4.53 4.23 4.30 0.2M
2023-09-07 4.77 4.78 4.38 4.50 0.2M
2023-09-06 4.95 4.95 4.65 4.77 0.1M
2023-09-05 4.98 5.11 4.81 4.96 0.2M
2023-09-01 4.81 5.02 4.80 4.89 0.2M
2023-08-31 5.15 5.34 4.72 4.76 0.5M
2023-08-30 4.89 5.43 4.83 5.19 0.4M
2023-08-29 4.91 5.00 4.61 4.88 0.2M
2023-08-28 4.44 5.19 4.44 4.77 0.7M
2023-08-25 3.90 4.82 3.76 4.44 0.9M
2023-08-24 4.51 4.57 3.81 3.99 0.8M
2023-08-23 4.87 4.92 4.55 4.57 0.4M
2023-08-22 4.91 5.05 4.77 4.87 0.4M
2023-08-21 5.24 5.30 4.79 4.80 0.7M
2023-08-18 5.08 5.15 4.85 4.98 0.5M
2023-08-17 5.83 5.83 5.01 5.06 0.7M
2023-08-16 7.17 7.23 5.76 5.83 1.3M
2023-08-15 7.70 8.14 7.00 7.04 0.6M
2023-08-14 8.37 8.37 7.69 8.33 0.4M
2023-08-11 8.16 8.53 8.02 8.49 0.2M
2023-08-10 9.11 9.44 8.00 8.17 0.7M
2023-08-09 8.16 9.48 8.00 9.14 2.6M
2023-08-08 7.85 8.20 7.60 8.17 0.1M
2023-08-07 7.82 8.08 7.72 7.88 0.1M
2023-08-04 7.82 8.05 7.70 7.74 0.1M
2023-08-03 7.80 7.99 7.77 7.85 0.1M
2023-08-02 8.11 8.11 7.79 7.80 0.1M
2023-08-01 8.44 8.44 8.07 8.11 0.1M
2023-07-31 8.66 8.67 8.33 8.45 0.1M
2023-07-28 8.20 8.62 7.95 8.57 0.2M
2023-07-27 8.47 8.57 8.06 8.14 0.1M
2023-07-26 8.50 8.60 8.33 8.57 0.1M
2023-07-25 8.56 8.75 8.36 8.36 0.1M
2023-07-24 8.56 8.68 8.47 8.55 0.1M
2023-07-21 8.68 8.80 8.36 8.51 0.2M
2023-07-20 9.05 9.22 8.65 8.69 0.1M
2023-07-19 8.73 9.22 8.35 9.14 0.3M
2023-07-18 8.99 9.36 8.61 8.79 0.4M
2023-07-17 9.31 9.36 8.55 9.12 0.4M
2023-07-14 9.93 10.69 9.02 9.63 3.7M
2023-07-13 8.88 9.25 8.34 8.54 0.9M
2023-07-12 8.78 9.02 8.60 8.83 0.1M
2023-07-11 8.76 9.44 8.49 8.60 0.3M
2023-07-10 8.76 8.76 8.45 8.69 0.1M
2023-07-07 8.20 8.83 7.98 8.72 0.3M
2023-07-06 7.57 8.15 7.50 8.14 0.2M
2023-07-05 8.00 8.00 7.61 7.75 0.2M
2023-07-03 8.42 8.45 8.02 8.06 0.1M
2023-06-30 8.35 8.49 8.11 8.19 0.1M
2023-06-29 8.60 8.71 8.26 8.40 0.2M
2023-06-28 8.64 8.94 8.47 8.71 0.1M
2023-06-27 8.39 8.73 8.30 8.65 0.1M
2023-06-26 8.45 8.54 8.14 8.37 0.1M
2023-06-23 8.49 8.95 8.30 8.46 0.1M
2023-06-22 8.01 9.30 7.98 8.64 0.4M
2023-06-21 8.78 8.80 7.80 8.03 0.3M
2023-06-20 9.73 9.73 8.36 8.55 0.5M
2023-06-16 9.86 9.86 9.11 9.83 0.8M
2023-06-15 9.39 10.13 9.00 9.01 0.4M
2023-06-14 9.30 10.17 8.87 9.48 0.4M
2023-06-13 9.54 9.79 9.16 9.25 0.3M
2023-06-12 9.02 10.33 8.90 9.63 1.0M
2023-06-09 8.48 9.58 8.20 8.79 1.1M
2023-06-08 7.75 8.36 7.70 8.20 0.2M
2023-06-07 8.08 8.25 7.72 7.80 0.2M
2023-06-06 7.50 7.97 7.40 7.95 0.2M
2023-06-05 7.40 7.70 7.30 7.50 0.3M
2023-06-02 7.25 7.52 7.20 7.31 0.1M
2023-06-01 6.98 7.47 6.84 7.32 0.2M
2023-05-31 6.74 6.90 6.60 6.86 0.1M
2023-05-30 6.93 6.93 6.64 6.79 0.2M
2023-05-26 7.17 7.28 6.70 6.75 0.3M
2023-05-25 7.36 7.38 7.04 7.12 0.2M
2023-05-24 7.23 7.37 7.06 7.16 0.1M
2023-05-23 7.28 7.73 7.25 7.31 0.2M
2023-05-22 7.19 7.44 7.10 7.37 0.2M
2023-05-19 7.92 7.92 7.00 7.16 0.4M
2023-05-18 7.70 7.79 7.50 7.76 0.2M
2023-05-17 8.00 8.09 7.61 7.80 0.2M
2023-05-16 7.26 8.59 7.20 7.90 0.8M
2023-05-15 7.84 7.95 7.14 7.36 0.5M
2023-05-12 9.58 10.14 8.11 8.15 2.5M
2023-05-11 8.04 8.39 7.50 8.25 0.8M
2023-05-10 7.50 8.08 7.43 7.60 0.4M
2023-05-09 7.10 7.56 6.85 7.56 0.4M
2023-05-08 6.96 7.17 6.81 7.06 0.2M
2023-05-05 7.21 7.28 6.91 7.02 0.3M
2023-05-04 7.14 7.30 6.80 7.30 0.2M
2023-05-03 7.31 7.40 6.83 7.28 0.4M
2023-05-02 7.16 7.60 7.16 7.35 0.3M
2023-05-01 7.86 7.98 7.15 7.31 0.4M
2023-04-28 8.28 8.49 7.41 7.75 0.7M
2023-04-27 8.98 9.20 8.15 8.30 0.9M
2023-04-26 7.30 10.21 7.30 9.59 13.6M
2023-04-25 8.60 8.69 7.24 7.25 0.7M
2023-04-24 8.97 9.50 8.30 8.88 0.4M
2023-04-21 9.84 9.90 8.63 8.81 1.0M
2023-04-20 10.89 10.94 10.02 10.09 1.1M
2023-04-19 12.90 13.21 11.07 11.15 11.2M
2023-04-18 10.28 10.80 10.13 10.40 1.1M
2023-04-17 10.11 10.48 10.00 10.45 0.2M
2023-04-14 10.40 10.50 9.86 10.13 0.3M
2023-04-13 10.83 11.06 10.30 10.46 0.3M
2023-04-12 10.99 11.15 10.60 10.96 0.2M
2023-04-11 10.37 10.95 10.32 10.84 0.3M
2023-04-10 10.72 10.84 10.28 10.68 0.3M
2023-04-06 10.80 11.40 10.21 10.90 1.1M
2023-04-05 10.00 10.85 9.63 10.14 0.5M
2023-04-04 10.46 10.63 10.00 10.12 0.3M
2023-04-03 10.85 10.85 10.40 10.55 0.2M
2023-03-31 10.61 10.94 10.31 10.80 0.3M
2023-03-30 10.61 11.40 10.45 10.72 0.4M
2023-03-29 10.45 10.84 10.45 10.58 0.4M
2023-03-28 10.79 10.85 10.35 10.44 0.3M
2023-03-27 10.85 11.95 10.65 10.87 0.6M
2023-03-24 10.71 10.97 10.30 10.79 0.4M
2023-03-23 11.87 12.40 10.30 10.60 0.9M
2023-03-22 11.35 12.64 11.20 11.90 0.8M
2023-03-21 11.77 12.09 11.13 11.35 0.6M
2023-03-20 12.15 12.82 11.51 11.52 0.6M
2023-03-17 13.00 13.27 11.89 12.50 0.9M
2023-03-16 13.45 16.14 13.10 13.33 1.4M
2023-03-15 12.80 14.17 12.80 13.72 0.5M
2023-03-14 14.00 15.20 12.63 14.57 1.2M
2023-03-13 16.31 18.37 14.02 14.14 2.9M
2023-03-10 15.42 19.69 14.23 15.67 7.9M
2023-03-09 10.53 19.75 10.52 16.19 17.0M
2023-03-08 12.33 12.83 10.05 10.26 0.9M
2023-03-07 13.94 15.60 12.39 12.56 1.1M
2023-03-06 15.70 16.70 13.80 14.15 0.9M
2023-03-03 17.81 17.81 16.02 16.28 0.7M
2023-03-02 18.99 19.02 16.73 17.80 0.8M
2023-03-01 19.72 21.20 17.41 19.28 1.1M
2023-02-28 20.81 25.80 18.00 20.10 2.2M
2023-02-27 24.00 28.87 20.00 20.23 3.0M
2023-02-24 22.36 38.98 21.75 24.00 6.8M
2023-02-23 97.00 97.00 17.50 20.30 3.9M
2023-02-22 37.95 136.00 37.36 81.99 4.2M
2023-02-21 40.00 46.00 35.55 37.89 0.3M
2023-02-17 38.30 49.99 32.35 40.70 2.3M
2023-02-16 15.32 51.00 13.70 44.77 3.6M
2023-02-15 10.60 13.00 10.10 12.74 0.1M
2023-02-14 10.00 10.69 8.55 10.03 0.1M