Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
11.71
+0.83 (7.63%)
At close: Jun 6, 2025, 4:00 PM
11.70
-0.01 (-0.09%)
After-hours: Jun 6, 2025, 5:29 PM EDT

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202510.9712.1110.9711.71-7.63%10,037,603
Jun 5, 202511.0911.2810.6410.8810.88-1.63%7,867,317
Jun 4, 202511.0511.5210.7211.0611.060.27%4,895,964
Jun 3, 202511.2911.6010.8711.0311.030.18%5,317,898
Jun 2, 202511.1611.2410.6911.0111.01-3.51%6,271,679
May 30, 202511.7011.7911.1111.4111.41-4.52%6,230,586
May 29, 202512.6512.7711.9311.9511.95-2.37%5,368,825
May 28, 202512.8012.9012.0512.2412.24-3.16%7,043,514
May 27, 202511.9213.1111.9112.6412.6411.46%12,639,256
May 23, 202511.1011.5211.0111.3411.34-1.05%3,978,336
May 22, 202511.0911.7810.7811.4611.462.05%5,709,692
May 21, 202511.7211.8311.1811.2311.23-5.71%5,366,020
May 20, 202512.1012.1711.6011.9111.91-1.73%5,094,500
May 19, 202511.7512.1311.6012.1212.12-1.94%5,925,271
May 16, 202512.1012.7211.9712.3612.364.48%9,278,471
May 15, 202511.7812.1710.9211.8311.83-9,984,797
May 14, 202511.9012.7911.6711.8311.831.72%17,242,573
May 13, 202511.1012.8011.0111.6311.6322.42%35,779,626
May 12, 20259.8610.199.419.509.502.81%6,421,537
May 9, 20259.429.518.999.249.24-1.18%3,713,173
May 8, 20259.209.548.899.359.354.70%5,142,613
May 7, 20258.989.128.788.938.93-0.50%3,096,331
May 6, 20258.698.988.548.988.98-0.83%3,249,897
May 5, 20259.139.198.839.059.05-2.69%3,471,051
May 2, 20258.879.658.819.309.307.89%12,188,322
May 1, 20258.408.738.178.628.625.12%4,828,209
Apr 30, 20258.228.357.958.208.20-4.65%3,466,931
Apr 29, 20258.568.698.458.608.600.35%3,555,283
Apr 28, 20258.708.838.258.578.57-0.12%3,937,990
Apr 25, 20258.438.588.268.588.582.39%3,559,875
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