Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
8.77
-0.13 (-1.46%)
At close: Aug 29, 2025, 4:00 PM
8.77
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:16 PM EDT

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20258.919.018.668.84--0.67%3,440,083
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
Jul 31, 202511.5811.7711.1111.1611.16-3.38%5,882,269
Jul 30, 202511.8111.9711.2111.5511.55-1.70%6,135,088
Jul 29, 202512.8512.8911.6911.7511.75-8.42%7,418,941
Jul 28, 202513.2913.7012.6312.8312.830.08%6,369,852
Jul 25, 202512.7212.9312.1812.8212.820.23%5,981,105
Jul 24, 202513.0913.6012.5612.7912.79-4.34%9,097,353
Jul 23, 202511.4213.4311.4113.3713.3718.53%21,006,214
Jul 22, 202511.2211.3910.7211.2811.280.27%6,668,733
Jul 21, 202512.4612.4711.2011.2511.25-9.35%12,916,398
Jul 18, 202512.5612.9112.2712.4112.411.31%12,929,485
Jul 17, 202511.4912.4711.4512.2512.259.18%14,825,495
Jul 16, 202511.0811.3210.4711.2211.221.26%7,982,581
Jul 15, 202511.3011.4710.8811.0811.080.09%5,957,283
Jul 14, 202510.7611.2210.4311.0711.071.93%5,575,452
Jul 11, 202511.5512.2710.8610.8610.86-2.86%12,127,519
Jul 10, 202510.8611.3210.5811.1811.182.95%5,496,295
Jul 9, 202510.8011.1010.4910.8610.861.69%5,783,183
Jul 8, 202510.4910.9010.4510.6810.682.59%6,153,355
Jul 7, 202510.6710.7010.0610.4110.41-3.52%5,838,925
Jul 3, 202510.8511.1210.7210.7910.790.75%2,806,480
Jul 2, 202510.6210.7810.4510.7110.710.56%4,450,977
Jul 1, 202510.7311.0110.4410.6510.65-2.02%4,953,361
Jun 30, 202511.2611.4210.7110.8710.87-0.82%5,785,384
Jun 27, 202511.3911.5210.6410.9610.96-3.52%16,353,706
Jun 26, 202510.0211.399.9011.3611.3613.15%8,674,833
Jun 25, 202510.6310.879.9910.0410.04-2.90%4,639,136
Jun 24, 202510.1510.4810.1010.3410.343.40%4,284,189
Jun 23, 20259.9210.159.5210.0010.00-1.77%5,783,992
Jun 20, 202510.2810.5410.1110.1810.180.20%7,959,278