Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
8.38
+0.52 (6.62%)
At close: Apr 24, 2025, 4:00 PM
8.46
+0.08 (0.95%)
Pre-market: Apr 25, 2025, 6:04 AM EDT

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20257.918.467.818.388.386.62%5,101,969
Apr 23, 20257.828.337.757.867.866.79%8,600,908
Apr 22, 20257.137.467.127.367.364.55%4,374,591
Apr 21, 20257.267.356.757.047.04-5.50%5,472,881
Apr 17, 20257.587.747.227.457.45-1.52%4,036,230
Apr 16, 20257.507.617.337.577.57-2.89%4,337,863
Apr 15, 20257.728.197.577.797.790.78%5,094,153
Apr 14, 20258.008.117.487.737.730.13%4,801,895
Apr 11, 20257.817.967.417.727.72-1.53%7,250,951
Apr 10, 20258.068.267.637.847.84-6.44%7,201,345
Apr 9, 20257.138.596.858.388.3815.51%14,871,832
Apr 8, 20257.778.177.027.267.261.90%11,229,321
Apr 7, 20256.317.636.147.127.123.64%11,291,076
Apr 4, 20257.157.216.216.876.87-8.89%9,676,093
Apr 3, 20257.607.837.387.547.54-9.21%8,385,129
Apr 2, 20257.298.347.298.318.3111.18%9,487,137
Apr 1, 20257.557.597.167.477.470.27%7,435,766
Mar 31, 20257.767.867.387.457.45-7.68%9,679,121
Mar 28, 20258.238.407.818.078.07-2.42%7,257,396
Mar 27, 20258.508.788.228.278.27-5.92%7,723,473
Mar 26, 20259.149.438.568.798.79-4.46%11,672,102
Mar 25, 20259.409.488.639.209.20-0.22%16,847,976
Mar 24, 20257.649.357.649.229.2230.04%28,891,480
Mar 21, 20256.817.246.817.097.09-0.28%12,831,089
Mar 20, 20257.147.357.007.117.11-2.07%6,655,786
Mar 19, 20257.157.426.917.267.263.57%8,549,651
Mar 18, 20257.617.657.017.017.01-11.38%9,642,056
Mar 17, 20257.338.137.217.917.918.21%13,046,310
Mar 14, 20256.917.346.817.317.319.10%11,262,944
Mar 13, 20257.267.356.586.706.70-9.70%13,775,786
Mar 12, 20256.837.656.537.427.4214.51%21,057,429
Mar 11, 20256.727.046.266.486.48-4.42%20,201,721
Mar 10, 20257.797.896.646.786.78-22.69%24,444,788
Mar 7, 20257.269.557.058.778.77-22.11%52,216,421
Mar 6, 202513.6514.0810.2511.2611.26-20.20%51,019,533
Mar 5, 202513.8614.2013.4514.1114.114.75%10,215,747
Mar 4, 202512.8214.1012.5513.4713.470.07%12,892,820
Mar 3, 202514.8115.1313.1713.4613.46-7.68%12,873,504
Feb 28, 202513.1814.9013.0214.5814.581.29%17,615,573
Feb 27, 202517.2317.3414.3214.4014.40-12.76%15,047,036
Feb 26, 202516.7117.3716.0016.5016.507.14%11,951,490
Feb 25, 202516.2516.4614.5015.4015.40-9.25%14,871,601
Feb 24, 202518.3918.6016.6816.9716.97-6.11%13,158,347
Feb 21, 202519.7120.1717.7218.0818.08-8.34%12,846,400
Feb 20, 202519.6620.1617.8519.7219.720.72%12,571,213
Feb 19, 202520.4621.2519.3019.5819.58-3.40%12,416,524
Feb 18, 202520.2622.4019.6520.2720.273.31%18,311,778
Feb 14, 202519.5019.9318.4419.6219.622.40%10,431,189
Feb 13, 202519.2219.8618.9019.1619.162.19%10,416,682
Feb 12, 202517.9519.3317.5718.7518.753.36%9,995,396