Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
9.12
+0.08 (0.88%)
Sep 16, 2025, 2:41 PM EDT - Market open
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.00 | 9.08 | 8.73 | 9.13 | - | 1.00% | 2,973,696 |
| Sep 15, 2025 | 9.13 | 9.42 | 8.84 | 9.04 | 9.04 | 2.96% | 8,779,106 |
| Sep 12, 2025 | 8.50 | 8.94 | 8.46 | 8.78 | 8.78 | 3.05% | 4,628,078 |
| Sep 11, 2025 | 8.28 | 8.66 | 8.21 | 8.52 | 8.52 | 2.65% | 4,568,068 |
| Sep 10, 2025 | 8.47 | 8.57 | 8.19 | 8.30 | 8.30 | -1.31% | 4,836,746 |
| Sep 9, 2025 | 8.41 | 8.50 | 8.30 | 8.41 | 8.41 | -0.36% | 3,431,446 |
| Sep 8, 2025 | 8.50 | 8.63 | 8.26 | 8.44 | 8.44 | -0.59% | 4,271,871 |
| Sep 5, 2025 | 8.57 | 8.74 | 8.33 | 8.49 | 8.49 | 0.83% | 5,704,695 |
| Sep 4, 2025 | 8.45 | 8.57 | 8.33 | 8.42 | 8.42 | -0.47% | 3,468,265 |
| Sep 3, 2025 | 8.71 | 8.79 | 8.37 | 8.46 | 8.46 | -2.87% | 4,856,111 |
| Sep 2, 2025 | 8.47 | 8.75 | 8.36 | 8.71 | 8.71 | -0.68% | 4,335,322 |
| Aug 29, 2025 | 8.91 | 9.01 | 8.66 | 8.77 | 8.77 | -1.46% | 4,890,842 |
| Aug 28, 2025 | 9.04 | 9.12 | 8.86 | 8.90 | 8.90 | -1.00% | 4,136,289 |
| Aug 27, 2025 | 8.93 | 9.10 | 8.84 | 8.99 | 8.99 | 0.90% | 6,626,275 |
| Aug 26, 2025 | 8.82 | 9.09 | 8.76 | 8.91 | 8.91 | 0.56% | 4,461,113 |
| Aug 25, 2025 | 8.90 | 9.21 | 8.74 | 8.86 | 8.86 | -1.17% | 7,387,792 |
| Aug 22, 2025 | 8.64 | 9.14 | 8.52 | 8.97 | 8.97 | 3.76% | 6,227,601 |
| Aug 21, 2025 | 8.65 | 8.71 | 8.50 | 8.64 | 8.64 | -0.12% | 3,525,112 |
| Aug 20, 2025 | 8.58 | 8.72 | 8.30 | 8.65 | 8.65 | -0.46% | 6,357,310 |
| Aug 19, 2025 | 9.08 | 9.19 | 8.64 | 8.69 | 8.69 | -4.30% | 9,037,696 |
| Aug 18, 2025 | 9.08 | 9.47 | 8.98 | 9.08 | 9.08 | -0.06% | 9,432,432 |
| Aug 15, 2025 | 9.04 | 9.20 | 8.73 | 9.09 | 9.09 | 1.06% | 12,492,372 |
| Aug 14, 2025 | 9.29 | 9.41 | 8.83 | 8.99 | 8.99 | -14.30% | 38,992,275 |
| Aug 13, 2025 | 10.60 | 10.74 | 10.14 | 10.49 | 10.49 | 0.29% | 4,943,650 |
| Aug 12, 2025 | 10.25 | 10.50 | 10.07 | 10.46 | 10.46 | 3.05% | 4,405,667 |
| Aug 11, 2025 | 9.85 | 10.41 | 9.70 | 10.15 | 10.15 | 3.47% | 6,742,653 |
| Aug 8, 2025 | 10.24 | 10.60 | 9.69 | 9.81 | 9.81 | -2.39% | 8,967,626 |
| Aug 7, 2025 | 10.04 | 11.12 | 9.87 | 10.05 | 10.05 | -4.29% | 10,563,005 |
| Aug 6, 2025 | 11.40 | 11.44 | 10.45 | 10.50 | 10.50 | -8.46% | 8,325,617 |
| Aug 5, 2025 | 11.43 | 11.74 | 11.14 | 11.47 | 11.47 | 2.41% | 6,000,922 |
| Aug 4, 2025 | 10.86 | 11.22 | 10.62 | 11.20 | 11.20 | 5.56% | 4,911,915 |
| Aug 1, 2025 | 10.60 | 10.91 | 10.30 | 10.61 | 10.61 | -4.93% | 6,252,660 |
| Jul 31, 2025 | 11.58 | 11.77 | 11.11 | 11.16 | 11.16 | -3.38% | 5,882,269 |
| Jul 30, 2025 | 11.81 | 11.97 | 11.21 | 11.55 | 11.55 | -1.70% | 6,135,088 |
| Jul 29, 2025 | 12.85 | 12.89 | 11.69 | 11.75 | 11.75 | -8.42% | 7,418,941 |
| Jul 28, 2025 | 13.29 | 13.70 | 12.63 | 12.83 | 12.83 | 0.08% | 6,369,852 |
| Jul 25, 2025 | 12.72 | 12.93 | 12.18 | 12.82 | 12.82 | 0.23% | 5,981,105 |
| Jul 24, 2025 | 13.09 | 13.60 | 12.56 | 12.79 | 12.79 | -4.34% | 9,097,353 |
| Jul 23, 2025 | 11.42 | 13.43 | 11.41 | 13.37 | 13.37 | 18.53% | 21,006,214 |
| Jul 22, 2025 | 11.22 | 11.39 | 10.72 | 11.28 | 11.28 | 0.27% | 6,668,733 |
| Jul 21, 2025 | 12.46 | 12.47 | 11.20 | 11.25 | 11.25 | -9.35% | 12,916,398 |
| Jul 18, 2025 | 12.56 | 12.91 | 12.27 | 12.41 | 12.41 | 1.31% | 12,929,485 |
| Jul 17, 2025 | 11.49 | 12.47 | 11.45 | 12.25 | 12.25 | 9.18% | 14,825,495 |
| Jul 16, 2025 | 11.08 | 11.32 | 10.47 | 11.22 | 11.22 | 1.26% | 7,982,581 |
| Jul 15, 2025 | 11.30 | 11.47 | 10.88 | 11.08 | 11.08 | 0.09% | 5,957,283 |
| Jul 14, 2025 | 10.76 | 11.22 | 10.43 | 11.07 | 11.07 | 1.93% | 5,575,452 |
| Jul 11, 2025 | 11.55 | 12.27 | 10.86 | 10.86 | 10.86 | -2.86% | 12,127,519 |
| Jul 10, 2025 | 10.86 | 11.32 | 10.58 | 11.18 | 11.18 | 2.95% | 5,496,295 |
| Jul 9, 2025 | 10.80 | 11.10 | 10.49 | 10.86 | 10.86 | 1.69% | 5,783,183 |
| Jul 8, 2025 | 10.49 | 10.90 | 10.45 | 10.68 | 10.68 | 2.59% | 6,153,355 |