Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
12.23
-0.51 (-4.00%)
At close: Oct 10, 2025, 4:00 PM EDT
11.85
-0.38 (-3.11%)
After-hours: Oct 10, 2025, 7:59 PM EDT

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202512.9213.9012.1912.2312.23-4.00%15,737,633
Oct 9, 202512.4813.0312.2312.7412.742.08%8,714,957
Oct 8, 202512.0012.9311.9412.4812.485.85%12,047,947
Oct 7, 202512.1212.5311.5111.7911.79-1.59%8,190,020
Oct 6, 202511.6612.4111.6011.9811.984.72%10,824,829
Oct 3, 202511.4911.6711.1511.4411.441.96%7,110,568
Oct 2, 202510.8611.4310.7511.2211.225.75%9,797,348
Oct 1, 202510.5811.1710.4810.6110.610.86%8,223,839
Sep 30, 202510.2010.5510.0010.5210.522.53%5,305,081
Sep 29, 202510.2210.579.9710.2610.261.79%6,189,625
Sep 26, 202510.0310.5510.0010.0810.08-0.20%5,290,701
Sep 25, 20259.6410.419.4510.1010.101.10%7,625,353
Sep 24, 202510.5010.719.969.999.99-3.57%7,628,449
Sep 23, 202510.3310.8010.0510.3610.362.27%10,710,565
Sep 22, 20259.5610.169.3310.1310.134.33%9,954,521
Sep 19, 20259.709.989.529.719.711.36%8,423,449
Sep 18, 20259.509.769.429.589.583.23%7,806,558
Sep 17, 20259.089.609.009.289.281.42%7,095,138
Sep 16, 20259.009.218.739.159.151.22%4,803,616
Sep 15, 20259.139.428.849.049.042.96%8,779,106
Sep 12, 20258.508.948.468.788.783.05%4,628,078
Sep 11, 20258.288.668.218.528.522.65%4,568,068
Sep 10, 20258.478.578.198.308.30-1.31%4,836,746
Sep 9, 20258.418.508.308.418.41-0.36%3,431,446
Sep 8, 20258.508.638.268.448.44-0.59%4,271,871
Sep 5, 20258.578.748.338.498.490.83%5,704,695
Sep 4, 20258.458.578.338.428.42-0.47%3,468,265
Sep 3, 20258.718.798.378.468.46-2.87%4,856,111
Sep 2, 20258.478.758.368.718.71-0.68%4,335,322
Aug 29, 20258.919.018.668.778.77-1.46%4,890,842
Aug 28, 20259.049.128.868.908.90-1.00%4,136,289
Aug 27, 20258.939.108.848.998.990.90%6,626,275
Aug 26, 20258.829.098.768.918.910.56%4,461,113
Aug 25, 20258.909.218.748.868.86-1.17%7,387,792
Aug 22, 20258.649.148.528.978.973.76%6,227,601
Aug 21, 20258.658.718.508.648.64-0.12%3,525,112
Aug 20, 20258.588.728.308.658.65-0.46%6,357,310
Aug 19, 20259.089.198.648.698.69-4.30%9,037,696
Aug 18, 20259.089.478.989.089.08-0.06%9,432,432
Aug 15, 20259.049.208.739.099.091.06%12,492,372
Aug 14, 20259.299.418.838.998.99-14.30%38,992,275
Aug 13, 202510.6010.7410.1410.4910.490.29%4,943,650
Aug 12, 202510.2510.5010.0710.4610.463.05%4,405,667
Aug 11, 20259.8510.419.7010.1510.153.47%6,742,653
Aug 8, 202510.2410.609.699.819.81-2.39%8,967,626
Aug 7, 202510.0411.129.8710.0510.05-4.29%10,563,005
Aug 6, 202511.4011.4410.4510.5010.50-8.46%8,325,617
Aug 5, 202511.4311.7411.1411.4711.472.41%6,000,922
Aug 4, 202510.8611.2210.6211.2011.205.56%4,911,915
Aug 1, 202510.6010.9110.3010.6110.61-4.93%6,252,660