Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
11.36
+1.32 (13.15%)
At close: Jun 26, 2025, 4:00 PM
11.38
+0.02 (0.18%)
After-hours: Jun 26, 2025, 7:59 PM EDT
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 10.02 | 11.39 | 9.90 | 11.36 | 11.36 | 13.15% | 8,674,833 |
| Jun 25, 2025 | 10.63 | 10.87 | 9.99 | 10.04 | 10.04 | -2.90% | 4,639,136 |
| Jun 24, 2025 | 10.15 | 10.48 | 10.10 | 10.34 | 10.34 | 3.40% | 4,284,189 |
| Jun 23, 2025 | 9.92 | 10.15 | 9.52 | 10.00 | 10.00 | -1.77% | 5,783,992 |
| Jun 20, 2025 | 10.28 | 10.54 | 10.11 | 10.18 | 10.18 | 0.20% | 7,959,278 |
| Jun 18, 2025 | 10.20 | 10.37 | 9.98 | 10.16 | 10.16 | -0.68% | 5,032,779 |
| Jun 17, 2025 | 10.61 | 10.69 | 10.06 | 10.23 | 10.23 | -5.63% | 5,494,350 |
| Jun 16, 2025 | 10.60 | 10.87 | 10.42 | 10.84 | 10.84 | 3.73% | 4,512,962 |
| Jun 13, 2025 | 10.50 | 10.80 | 10.37 | 10.45 | 10.45 | -4.04% | 4,192,424 |
| Jun 12, 2025 | 11.08 | 11.25 | 10.84 | 10.89 | 10.89 | -2.94% | 4,499,031 |
| Jun 11, 2025 | 11.48 | 11.57 | 11.06 | 11.22 | 11.22 | 0.09% | 5,336,490 |
| Jun 10, 2025 | 11.93 | 12.09 | 11.15 | 11.21 | 11.21 | -4.92% | 6,396,072 |
| Jun 9, 2025 | 12.07 | 12.14 | 11.35 | 11.79 | 11.79 | 0.68% | 7,802,932 |
| Jun 6, 2025 | 10.97 | 12.11 | 10.97 | 11.71 | 11.71 | 7.63% | 10,077,460 |
| Jun 5, 2025 | 11.09 | 11.28 | 10.64 | 10.88 | 10.88 | -1.63% | 7,867,317 |
| Jun 4, 2025 | 11.05 | 11.52 | 10.72 | 11.06 | 11.06 | 0.27% | 4,895,964 |
| Jun 3, 2025 | 11.29 | 11.60 | 10.87 | 11.03 | 11.03 | 0.18% | 5,317,898 |
| Jun 2, 2025 | 11.16 | 11.24 | 10.69 | 11.01 | 11.01 | -3.51% | 6,271,679 |
| May 30, 2025 | 11.70 | 11.79 | 11.11 | 11.41 | 11.41 | -4.52% | 6,230,586 |
| May 29, 2025 | 12.65 | 12.77 | 11.93 | 11.95 | 11.95 | -2.37% | 5,368,825 |
| May 28, 2025 | 12.80 | 12.90 | 12.05 | 12.24 | 12.24 | -3.16% | 7,043,514 |
| May 27, 2025 | 11.92 | 13.11 | 11.91 | 12.64 | 12.64 | 11.46% | 12,639,256 |
| May 23, 2025 | 11.10 | 11.52 | 11.01 | 11.34 | 11.34 | -1.05% | 3,978,336 |
| May 22, 2025 | 11.09 | 11.78 | 10.78 | 11.46 | 11.46 | 2.05% | 5,709,692 |
| May 21, 2025 | 11.72 | 11.83 | 11.18 | 11.23 | 11.23 | -5.71% | 5,366,020 |
| May 20, 2025 | 12.10 | 12.17 | 11.60 | 11.91 | 11.91 | -1.73% | 5,094,500 |
| May 19, 2025 | 11.75 | 12.13 | 11.60 | 12.12 | 12.12 | -1.94% | 5,925,271 |
| May 16, 2025 | 12.10 | 12.72 | 11.97 | 12.36 | 12.36 | 4.48% | 9,278,471 |
| May 15, 2025 | 11.78 | 12.17 | 10.92 | 11.83 | 11.83 | - | 9,984,797 |
| May 14, 2025 | 11.90 | 12.79 | 11.67 | 11.83 | 11.83 | 1.72% | 17,242,573 |
| May 13, 2025 | 11.10 | 12.80 | 11.01 | 11.63 | 11.63 | 22.42% | 35,779,626 |
| May 12, 2025 | 9.86 | 10.19 | 9.41 | 9.50 | 9.50 | 2.81% | 6,421,537 |
| May 9, 2025 | 9.42 | 9.51 | 8.99 | 9.24 | 9.24 | -1.18% | 3,713,173 |
| May 8, 2025 | 9.20 | 9.54 | 8.89 | 9.35 | 9.35 | 4.70% | 5,142,613 |
| May 7, 2025 | 8.98 | 9.12 | 8.78 | 8.93 | 8.93 | -0.50% | 3,096,331 |
| May 6, 2025 | 8.69 | 8.98 | 8.54 | 8.98 | 8.98 | -0.83% | 3,249,897 |
| May 5, 2025 | 9.13 | 9.19 | 8.83 | 9.05 | 9.05 | -2.69% | 3,471,051 |
| May 2, 2025 | 8.87 | 9.65 | 8.81 | 9.30 | 9.30 | 7.89% | 12,188,322 |
| May 1, 2025 | 8.40 | 8.73 | 8.17 | 8.62 | 8.62 | 5.12% | 4,828,209 |
| Apr 30, 2025 | 8.22 | 8.35 | 7.95 | 8.20 | 8.20 | -4.65% | 3,466,931 |
| Apr 29, 2025 | 8.56 | 8.69 | 8.45 | 8.60 | 8.60 | 0.35% | 3,555,283 |
| Apr 28, 2025 | 8.70 | 8.83 | 8.25 | 8.57 | 8.57 | -0.12% | 3,937,990 |
| Apr 25, 2025 | 8.43 | 8.58 | 8.26 | 8.58 | 8.58 | 2.39% | 3,559,875 |
| Apr 24, 2025 | 7.91 | 8.46 | 7.81 | 8.38 | 8.38 | 6.62% | 5,101,969 |
| Apr 23, 2025 | 7.82 | 8.33 | 7.75 | 7.86 | 7.86 | 6.79% | 8,600,908 |
| Apr 22, 2025 | 7.13 | 7.46 | 7.12 | 7.36 | 7.36 | 4.55% | 4,374,591 |
| Apr 21, 2025 | 7.26 | 7.35 | 6.75 | 7.04 | 7.04 | -5.50% | 5,472,881 |
| Apr 17, 2025 | 7.58 | 7.74 | 7.22 | 7.45 | 7.45 | -1.52% | 4,036,230 |
| Apr 16, 2025 | 7.50 | 7.61 | 7.33 | 7.57 | 7.57 | -2.89% | 4,337,863 |
| Apr 15, 2025 | 7.72 | 8.19 | 7.57 | 7.79 | 7.79 | 0.78% | 5,094,153 |