Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
13.90
+1.12 (8.77%)
Dec 20, 2024, 3:07 PM EST - Market open
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.41 | 13.76 | 12.03 | 13.61 | 13.61 | 6.49% | 8,077,136 |
| Dec 19, 2024 | 13.50 | 14.70 | 12.54 | 12.78 | 12.78 | -2.81% | 13,868,056 |
| Dec 18, 2024 | 13.89 | 14.99 | 13.03 | 13.15 | 13.15 | -5.33% | 17,637,600 |
| Dec 17, 2024 | 12.89 | 14.11 | 12.67 | 13.89 | 13.89 | 7.42% | 14,294,800 |
| Dec 16, 2024 | 11.86 | 12.96 | 11.15 | 12.93 | 12.93 | 10.61% | 13,938,021 |
| Dec 13, 2024 | 11.64 | 12.16 | 11.46 | 11.69 | 11.69 | 0.09% | 9,340,835 |
| Dec 12, 2024 | 11.66 | 12.48 | 11.55 | 11.68 | 11.68 | 0.17% | 8,666,617 |
| Dec 11, 2024 | 11.82 | 11.95 | 11.39 | 11.66 | 11.66 | -0.26% | 8,326,327 |
| Dec 10, 2024 | 12.50 | 13.07 | 11.62 | 11.69 | 11.69 | -8.74% | 9,992,900 |
| Dec 9, 2024 | 12.58 | 13.15 | 12.11 | 12.81 | 12.81 | 3.14% | 10,535,341 |
| Dec 6, 2024 | 12.18 | 12.68 | 11.83 | 12.42 | 12.42 | 3.50% | 15,007,839 |
| Dec 5, 2024 | 13.01 | 13.40 | 11.62 | 12.00 | 12.00 | -6.40% | 23,768,300 |
| Dec 4, 2024 | 11.54 | 13.06 | 11.31 | 12.82 | 12.82 | -9.40% | 38,092,700 |
| Dec 3, 2024 | 14.42 | 14.80 | 13.92 | 14.15 | 14.15 | -2.82% | 12,864,300 |
| Dec 2, 2024 | 16.44 | 16.48 | 14.42 | 14.56 | 14.56 | -10.95% | 17,859,100 |
| Nov 29, 2024 | 14.51 | 17.14 | 14.50 | 16.35 | 16.35 | 13.15% | 19,876,036 |
| Nov 27, 2024 | 14.20 | 14.78 | 13.60 | 14.45 | 14.45 | 2.77% | 11,501,300 |
| Nov 26, 2024 | 14.42 | 15.67 | 13.80 | 14.06 | 14.06 | -4.22% | 16,358,900 |
| Nov 25, 2024 | 15.56 | 15.72 | 14.10 | 14.68 | 14.68 | -2.91% | 18,442,800 |
| Nov 22, 2024 | 14.06 | 15.55 | 13.66 | 15.12 | 15.12 | 8.00% | 28,479,500 |
| Nov 21, 2024 | 12.16 | 14.80 | 11.66 | 14.00 | 14.00 | 15.99% | 35,652,400 |
| Nov 20, 2024 | 12.44 | 12.70 | 11.81 | 12.07 | 12.07 | -3.90% | 12,758,718 |
| Nov 19, 2024 | 11.44 | 13.66 | 11.30 | 12.56 | 12.56 | 7.53% | 31,020,800 |
| Nov 18, 2024 | 12.27 | 12.40 | 11.38 | 11.68 | 11.68 | -5.96% | 23,767,900 |
| Nov 15, 2024 | 10.12 | 12.63 | 10.06 | 12.42 | 12.42 | 21.41% | 37,661,400 |
| Nov 14, 2024 | 14.21 | 14.90 | 10.11 | 10.23 | 10.23 | -13.01% | 62,951,900 |
| Nov 13, 2024 | 11.30 | 12.99 | 10.60 | 11.76 | 11.76 | 13.08% | 40,556,601 |
| Nov 12, 2024 | 10.71 | 11.00 | 10.26 | 10.40 | 10.40 | -5.45% | 12,708,715 |
| Nov 11, 2024 | 10.35 | 11.02 | 9.60 | 11.00 | 11.00 | 13.05% | 18,414,200 |
| Nov 8, 2024 | 9.65 | 9.82 | 9.24 | 9.73 | 9.73 | 2.21% | 13,631,623 |
| Nov 7, 2024 | 8.39 | 10.01 | 8.26 | 9.52 | 9.52 | 15.25% | 33,700,527 |
| Nov 6, 2024 | 8.04 | 8.33 | 7.76 | 8.26 | 8.26 | 6.72% | 11,957,023 |
| Nov 5, 2024 | 7.66 | 7.87 | 7.64 | 7.74 | 7.74 | 2.11% | 3,963,400 |
| Nov 4, 2024 | 8.05 | 8.12 | 7.55 | 7.58 | 7.58 | -6.54% | 6,961,700 |
| Nov 1, 2024 | 7.83 | 8.15 | 7.71 | 8.11 | 8.11 | 3.97% | 6,963,302 |
| Oct 31, 2024 | 8.02 | 8.02 | 7.41 | 7.80 | 7.80 | -0.76% | 8,348,313 |
| Oct 30, 2024 | 8.22 | 8.52 | 7.85 | 7.86 | 7.86 | -5.53% | 11,187,900 |
| Oct 29, 2024 | 8.23 | 8.40 | 8.06 | 8.32 | 8.32 | 1.22% | 6,708,300 |
| Oct 28, 2024 | 8.02 | 8.66 | 7.94 | 8.22 | 8.22 | 2.88% | 14,217,500 |
| Oct 25, 2024 | 7.97 | 8.23 | 7.85 | 7.99 | 7.99 | 0.88% | 7,581,020 |
| Oct 24, 2024 | 8.05 | 8.48 | 7.76 | 7.92 | 7.92 | -1.86% | 11,110,306 |
| Oct 23, 2024 | 8.52 | 8.74 | 7.92 | 8.07 | 8.07 | -5.94% | 11,720,708 |
| Oct 22, 2024 | 8.05 | 8.76 | 7.93 | 8.58 | 8.58 | 7.12% | 13,854,320 |
| Oct 21, 2024 | 8.28 | 8.40 | 7.74 | 8.01 | 8.01 | -2.79% | 9,025,300 |
| Oct 18, 2024 | 8.39 | 8.68 | 8.22 | 8.24 | 8.24 | -1.32% | 8,094,909 |
| Oct 17, 2024 | 8.30 | 8.55 | 7.95 | 8.35 | 8.35 | -0.24% | 8,429,000 |
| Oct 16, 2024 | 8.06 | 8.71 | 8.06 | 8.37 | 8.37 | 3.59% | 14,139,416 |
| Oct 15, 2024 | 7.76 | 8.19 | 7.50 | 8.08 | 8.08 | 3.32% | 9,611,100 |
| Oct 14, 2024 | 7.61 | 8.00 | 7.43 | 7.82 | 7.82 | 2.76% | 8,800,300 |
| Oct 11, 2024 | 7.17 | 7.70 | 7.07 | 7.61 | 7.61 | 5.26% | 10,301,600 |
| Oct 10, 2024 | 7.20 | 7.34 | 7.00 | 7.23 | 7.23 | 1.54% | 5,932,202 |
| Oct 9, 2024 | 7.26 | 7.38 | 6.70 | 7.12 | 7.12 | -3.65% | 10,364,725 |
| Oct 8, 2024 | 7.32 | 8.01 | 7.22 | 7.39 | 7.39 | 0.41% | 13,694,503 |
| Oct 7, 2024 | 7.64 | 7.64 | 7.22 | 7.36 | 7.36 | -3.41% | 6,006,709 |
| Oct 4, 2024 | 7.35 | 7.75 | 7.20 | 7.62 | 7.62 | 6.57% | 10,056,938 |
| Oct 3, 2024 | 7.33 | 7.62 | 7.08 | 7.15 | 7.15 | -2.72% | 7,240,949 |
| Oct 2, 2024 | 7.52 | 7.63 | 7.22 | 7.35 | 7.35 | -2.91% | 9,329,200 |
| Oct 1, 2024 | 8.07 | 8.22 | 7.54 | 7.57 | 7.57 | -5.96% | 11,157,410 |
| Sep 30, 2024 | 8.61 | 8.75 | 7.92 | 8.05 | 8.05 | -8.31% | 15,748,838 |
| Sep 27, 2024 | 7.99 | 8.98 | 7.98 | 8.78 | 8.78 | 10.03% | 23,886,800 |
| Sep 26, 2024 | 7.90 | 8.23 | 7.72 | 7.98 | 7.98 | -0.13% | 13,828,400 |
| Sep 25, 2024 | 7.63 | 8.17 | 7.57 | 7.99 | 7.99 | 4.58% | 16,363,617 |
| Sep 24, 2024 | 7.82 | 8.33 | 7.51 | 7.64 | 7.64 | -4.86% | 17,490,837 |
| Sep 23, 2024 | 9.01 | 9.02 | 8.00 | 8.03 | 8.03 | -12.24% | 27,845,619 |
| Sep 20, 2024 | 9.12 | 9.85 | 8.65 | 9.15 | 9.15 | -1.40% | 59,291,910 |
| Sep 19, 2024 | 7.70 | 9.54 | 7.37 | 9.28 | 9.28 | 24.23% | 89,593,600 |
| Sep 18, 2024 | 8.38 | 8.95 | 7.44 | 7.47 | 7.47 | 38.33% | 141,864,600 |
| Sep 17, 2024 | 5.78 | 5.87 | 5.34 | 5.40 | 5.40 | -5.59% | 25,959,400 |
| Sep 16, 2024 | 6.09 | 6.26 | 5.70 | 5.72 | 5.72 | -6.69% | 7,957,820 |
| Sep 13, 2024 | 5.66 | 6.17 | 5.52 | 6.13 | 6.13 | 7.54% | 10,581,912 |
| Sep 12, 2024 | 5.65 | 6.31 | 5.51 | 5.70 | 5.70 | 1.24% | 19,071,000 |
| Sep 11, 2024 | 5.78 | 5.81 | 5.42 | 5.63 | 5.63 | -3.10% | 5,922,336 |
| Sep 10, 2024 | 5.51 | 5.85 | 5.47 | 5.81 | 5.81 | 5.25% | 8,433,502 |
| Sep 9, 2024 | 5.01 | 5.59 | 4.95 | 5.52 | 5.52 | 9.52% | 10,252,500 |
| Sep 6, 2024 | 5.08 | 5.15 | 4.72 | 5.04 | 5.04 | -1.18% | 7,012,100 |
| Sep 5, 2024 | 5.26 | 5.34 | 5.03 | 5.10 | 5.10 | -3.41% | 7,502,041 |
| Sep 4, 2024 | 5.18 | 5.69 | 5.07 | 5.28 | 5.28 | 1.54% | 13,492,012 |
| Sep 3, 2024 | 4.96 | 5.33 | 4.76 | 5.20 | 5.20 | 4.63% | 11,860,700 |
| Aug 30, 2024 | 5.95 | 6.00 | 4.94 | 4.97 | 4.97 | 3.11% | 48,433,740 |
| Aug 29, 2024 | 4.77 | 5.18 | 4.76 | 4.82 | 4.82 | 3.21% | 10,857,516 |
| Aug 28, 2024 | 4.82 | 4.82 | 4.50 | 4.67 | 4.67 | -4.30% | 4,923,200 |
| Aug 27, 2024 | 5.09 | 5.18 | 4.86 | 4.88 | 4.88 | -7.05% | 4,456,800 |
| Aug 26, 2024 | 5.28 | 5.75 | 4.85 | 5.25 | 5.25 | 0.19% | 11,863,320 |
| Aug 23, 2024 | 5.17 | 5.53 | 4.95 | 5.24 | 5.24 | -1.50% | 8,213,941 |
| Aug 22, 2024 | 5.63 | 5.72 | 5.04 | 5.32 | 5.32 | -1.12% | 9,658,347 |
| Aug 21, 2024 | 5.51 | 5.78 | 4.91 | 5.38 | 5.38 | -5.11% | 25,443,800 |
| Aug 20, 2024 | 4.99 | 6.12 | 4.51 | 5.67 | 5.67 | 33.41% | 99,635,900 |
| Aug 19, 2024 | 4.05 | 4.30 | 4.01 | 4.25 | 4.25 | 7.32% | 4,210,000 |
| Aug 16, 2024 | 4.06 | 4.35 | 3.92 | 3.96 | 3.96 | -2.46% | 5,009,945 |
| Aug 15, 2024 | 3.65 | 4.11 | 3.63 | 4.06 | 4.06 | 13.09% | 4,757,600 |
| Aug 14, 2024 | 3.61 | 3.68 | 3.52 | 3.59 | 3.59 | -2.18% | 1,393,100 |
| Aug 13, 2024 | 3.80 | 3.85 | 3.40 | 3.67 | 3.67 | -1.34% | 3,145,000 |
| Aug 12, 2024 | 3.71 | 3.80 | 3.57 | 3.72 | 3.72 | 2.76% | 3,222,218 |
| Aug 9, 2024 | 3.67 | 3.78 | 3.59 | 3.62 | 3.62 | -0.55% | 1,555,700 |
| Aug 8, 2024 | 3.46 | 3.72 | 3.45 | 3.64 | 3.64 | 6.12% | 1,852,100 |
| Aug 7, 2024 | 3.59 | 3.63 | 3.38 | 3.43 | 3.43 | -2.00% | 2,091,000 |
| Aug 6, 2024 | 3.50 | 3.52 | 3.29 | 3.50 | 3.50 | 4.79% | 1,748,926 |
| Aug 5, 2024 | 3.23 | 3.43 | 3.15 | 3.34 | 3.34 | -5.65% | 3,422,400 |
| Aug 2, 2024 | 3.59 | 3.64 | 3.42 | 3.54 | 3.54 | -6.35% | 3,048,622 |
| Aug 1, 2024 | 4.07 | 4.10 | 3.70 | 3.78 | 3.78 | -5.03% | 2,488,000 |