Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
15.25
-1.46 (-8.74%)
At close: Dec 26, 2025, 4:00 PM EST
15.10
-0.15 (-0.98%)
Pre-market: Dec 29, 2025, 8:40 AM EST
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 16.51 | 16.61 | 15.13 | 15.25 | 15.25 | -8.74% | 9,436,769 |
| Dec 24, 2025 | 16.94 | 17.50 | 16.00 | 16.71 | 16.71 | 1.21% | 8,535,177 |
| Dec 23, 2025 | 15.00 | 16.94 | 14.68 | 16.51 | 16.51 | -1.08% | 17,020,902 |
| Dec 22, 2025 | 14.96 | 16.85 | 14.50 | 16.69 | 16.69 | 11.71% | 26,874,707 |
| Dec 19, 2025 | 11.84 | 15.05 | 11.71 | 14.94 | 14.94 | 37.70% | 43,448,184 |
| Dec 18, 2025 | 10.75 | 11.04 | 10.48 | 10.85 | 10.85 | 6.27% | 6,392,518 |
| Dec 17, 2025 | 10.80 | 11.05 | 10.16 | 10.21 | 10.21 | -5.29% | 3,931,519 |
| Dec 16, 2025 | 10.91 | 11.22 | 10.45 | 10.78 | 10.78 | -3.06% | 5,360,208 |
| Dec 15, 2025 | 12.05 | 12.29 | 10.90 | 11.12 | 11.12 | -7.10% | 6,500,731 |
| Dec 12, 2025 | 12.54 | 12.80 | 11.89 | 11.97 | 11.97 | -4.62% | 6,492,119 |
| Dec 11, 2025 | 11.71 | 12.66 | 11.53 | 12.55 | 12.55 | 6.09% | 6,256,642 |
| Dec 10, 2025 | 11.56 | 12.29 | 11.27 | 11.83 | 11.83 | 1.46% | 6,503,449 |
| Dec 9, 2025 | 11.29 | 11.91 | 11.18 | 11.66 | 11.66 | 0.26% | 4,495,798 |
| Dec 8, 2025 | 11.50 | 11.78 | 11.17 | 11.63 | 11.63 | 3.75% | 5,581,375 |
| Dec 5, 2025 | 11.27 | 11.52 | 10.97 | 11.21 | 11.21 | -1.67% | 5,947,770 |
| Dec 4, 2025 | 10.26 | 11.69 | 10.16 | 11.40 | 11.40 | 11.76% | 8,445,576 |
| Dec 3, 2025 | 9.43 | 10.24 | 9.24 | 10.20 | 10.20 | 8.28% | 5,612,768 |
| 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 |