Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
12.68
-0.21 (-1.63%)
At close: Oct 21, 2025, 4:00 PM EDT
12.67
-0.01 (-0.08%)
After-hours: Oct 21, 2025, 7:58 PM EDT
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.78 | 13.38 | 12.49 | 12.68 | 12.68 | -1.63% | 5,806,377 |
| 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 |
| Sep 22, 2025 | 9.56 | 10.16 | 9.33 | 10.13 | 10.13 | 4.33% | 9,954,521 |
| Sep 19, 2025 | 9.70 | 9.98 | 9.52 | 9.71 | 9.71 | 1.36% | 8,423,449 |
| Sep 18, 2025 | 9.50 | 9.76 | 9.42 | 9.58 | 9.58 | 3.23% | 7,806,558 |
| Sep 17, 2025 | 9.08 | 9.60 | 9.00 | 9.28 | 9.28 | 1.42% | 7,095,138 |
| Sep 16, 2025 | 9.00 | 9.21 | 8.73 | 9.15 | 9.15 | 1.22% | 4,803,616 |
| 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 |