Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
9.42
+0.16 (1.73%)
At close: Dec 2, 2025, 4:00 PM EST
9.45
+0.03 (0.32%)
After-hours: Dec 2, 2025, 7:23 PM EST
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 9.31 | 9.69 | 9.25 | 9.42 | 9.42 | 1.73% | 4,270,385 |
| Dec 1, 2025 | 9.21 | 9.46 | 9.01 | 9.26 | 9.26 | -2.53% | 3,878,403 |
| Nov 28, 2025 | 9.39 | 9.59 | 9.32 | 9.50 | 9.50 | 2.26% | 2,212,474 |
| Nov 26, 2025 | 9.45 | 9.68 | 9.24 | 9.29 | 9.29 | -1.06% | 4,231,870 |
| Nov 25, 2025 | 8.93 | 9.44 | 8.68 | 9.39 | 9.39 | 4.33% | 4,863,780 |
| Nov 24, 2025 | 8.65 | 9.02 | 8.51 | 9.00 | 9.00 | 4.41% | 4,464,426 |
| Nov 21, 2025 | 8.13 | 8.67 | 7.78 | 8.62 | 8.62 | 7.08% | 8,820,807 |
| Nov 20, 2025 | 9.19 | 9.43 | 8.03 | 8.05 | 8.05 | -8.16% | 7,703,090 |
| Nov 19, 2025 | 9.25 | 9.61 | 8.68 | 8.77 | 8.77 | -4.93% | 5,874,744 |
| Nov 18, 2025 | 8.77 | 9.60 | 8.65 | 9.22 | 9.22 | 5.61% | 6,281,517 |
| Nov 17, 2025 | 9.29 | 9.50 | 8.56 | 8.73 | 8.73 | -8.39% | 8,015,190 |
| Nov 14, 2025 | 8.48 | 9.65 | 8.37 | 9.53 | 9.53 | 10.05% | 10,528,836 |
| Nov 13, 2025 | 9.36 | 9.38 | 8.59 | 8.66 | 8.66 | -7.28% | 6,409,869 |
| Nov 12, 2025 | 9.50 | 9.59 | 9.03 | 9.34 | 9.34 | -1.06% | 5,278,818 |
| Nov 11, 2025 | 9.82 | 9.82 | 9.41 | 9.44 | 9.44 | -4.36% | 3,936,917 |
| Nov 10, 2025 | 9.97 | 10.13 | 9.58 | 9.87 | 9.87 | 2.92% | 5,666,221 |
| Nov 7, 2025 | 9.34 | 9.66 | 8.94 | 9.59 | 9.59 | 0.31% | 8,759,141 |
| Nov 6, 2025 | 10.17 | 10.34 | 9.54 | 9.56 | 9.56 | -8.43% | 7,047,215 |
| Nov 5, 2025 | 10.66 | 10.76 | 10.07 | 10.44 | 10.44 | 0.38% | 6,301,603 |
| Nov 4, 2025 | 11.02 | 11.38 | 10.15 | 10.40 | 10.40 | -10.19% | 8,306,419 |
| Nov 3, 2025 | 12.25 | 12.74 | 11.38 | 11.58 | 11.58 | -2.93% | 6,546,721 |
| Oct 31, 2025 | 11.74 | 12.03 | 11.53 | 11.93 | 11.93 | 4.93% | 4,947,764 |
| Oct 30, 2025 | 11.75 | 11.96 | 11.33 | 11.37 | 11.37 | -5.41% | 6,272,357 |
| Oct 29, 2025 | 12.22 | 12.51 | 11.89 | 12.02 | 12.02 | -2.67% | 4,995,405 |
| Oct 28, 2025 | 12.80 | 13.03 | 12.21 | 12.35 | 12.35 | -3.44% | 3,831,697 |
| Oct 27, 2025 | 13.30 | 13.40 | 12.78 | 12.79 | 12.79 | -0.16% | 4,272,226 |
| Oct 24, 2025 | 12.54 | 13.36 | 12.48 | 12.81 | 12.81 | 4.23% | 7,769,451 |
| Oct 23, 2025 | 11.47 | 12.33 | 11.32 | 12.29 | 12.29 | 8.28% | 5,151,960 |
| Oct 22, 2025 | 12.50 | 12.53 | 10.82 | 11.35 | 11.35 | -10.49% | 11,122,027 |
| Oct 21, 2025 | 12.78 | 13.38 | 12.49 | 12.68 | 12.68 | -1.63% | 5,862,708 |
| Oct 20, 2025 | 12.84 | 13.49 | 12.65 | 12.89 | 12.89 | 3.95% | 7,503,678 |
| Oct 17, 2025 | 12.32 | 12.63 | 12.05 | 12.40 | 12.40 | 4.82% | 11,132,077 |
| Oct 16, 2025 | 13.09 | 13.16 | 11.80 | 11.83 | 11.83 | -8.15% | 8,201,761 |
| Oct 15, 2025 | 14.02 | 14.48 | 12.45 | 12.88 | 12.88 | -7.00% | 15,277,062 |
| Oct 14, 2025 | 11.93 | 14.48 | 11.37 | 13.85 | 13.85 | 13.06% | 18,096,367 |
| Oct 13, 2025 | 12.61 | 12.96 | 12.03 | 12.25 | 12.25 | 0.16% | 8,042,397 |
| Oct 10, 2025 | 12.92 | 13.90 | 12.19 | 12.23 | 12.23 | -4.00% | 16,279,729 |
| Oct 9, 2025 | 12.48 | 13.03 | 12.23 | 12.74 | 12.74 | 2.08% | 8,714,957 |
| Oct 8, 2025 | 12.00 | 12.93 | 11.94 | 12.48 | 12.48 | 5.85% | 12,047,947 |
| Oct 7, 2025 | 12.12 | 12.53 | 11.51 | 11.79 | 11.79 | -1.59% | 8,190,020 |
| Oct 6, 2025 | 11.66 | 12.41 | 11.60 | 11.98 | 11.98 | 4.72% | 10,824,829 |
| Oct 3, 2025 | 11.49 | 11.67 | 11.15 | 11.44 | 11.44 | 1.96% | 7,110,568 |
| Oct 2, 2025 | 10.86 | 11.43 | 10.75 | 11.22 | 11.22 | 5.75% | 9,797,348 |
| Oct 1, 2025 | 10.58 | 11.17 | 10.48 | 10.61 | 10.61 | 0.86% | 8,223,839 |
| Sep 30, 2025 | 10.20 | 10.55 | 10.00 | 10.52 | 10.52 | 2.53% | 5,305,081 |
| Sep 29, 2025 | 10.22 | 10.57 | 9.97 | 10.26 | 10.26 | 1.79% | 6,189,625 |
| Sep 26, 2025 | 10.03 | 10.55 | 10.00 | 10.08 | 10.08 | -0.20% | 5,290,701 |
| Sep 25, 2025 | 9.64 | 10.41 | 9.45 | 10.10 | 10.10 | 1.10% | 7,625,353 |
| Sep 24, 2025 | 10.50 | 10.71 | 9.96 | 9.99 | 9.99 | -3.57% | 7,628,449 |
| Sep 23, 2025 | 10.33 | 10.80 | 10.05 | 10.36 | 10.36 | 2.27% | 10,710,565 |