Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
8.31
+0.84 (11.18%)
At close: Apr 2, 2025, 4:00 PM
7.75
-0.55 (-6.68%)
After-hours: Apr 2, 2025, 7:45 PM EDT

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20257.298.347.298.318.3111.18%9,156,933
Apr 1, 20257.557.597.167.477.470.27%7,435,766
Mar 31, 20257.767.867.387.457.45-7.68%9,679,121
Mar 28, 20258.238.407.818.078.07-2.42%7,257,396
Mar 27, 20258.508.788.228.278.27-5.92%7,723,473
Mar 26, 20259.149.438.568.798.79-4.46%11,672,102
Mar 25, 20259.409.488.639.209.20-0.22%16,847,976
Mar 24, 20257.649.357.649.229.2230.04%28,891,480
Mar 21, 20256.817.246.817.097.09-0.28%12,831,089
Mar 20, 20257.147.357.007.117.11-2.07%6,655,786
Mar 19, 20257.157.426.917.267.263.57%8,549,651
Mar 18, 20257.617.657.017.017.01-11.38%9,642,056
Mar 17, 20257.338.137.217.917.918.21%13,046,310
Mar 14, 20256.917.346.817.317.319.10%11,262,944
Mar 13, 20257.267.356.586.706.70-9.70%13,775,786
Mar 12, 20256.837.656.537.427.4214.51%21,057,429
Mar 11, 20256.727.046.266.486.48-4.42%20,201,721
Mar 10, 20257.797.896.646.786.78-22.69%24,444,788
Mar 7, 20257.269.557.058.778.77-22.11%52,216,421
Mar 6, 202513.6514.0810.2511.2611.26-20.20%51,019,533
Mar 5, 202513.8614.2013.4514.1114.114.75%10,215,747
Mar 4, 202512.8214.1012.5513.4713.470.07%12,892,820
Mar 3, 202514.8115.1313.1713.4613.46-7.68%12,873,504
Feb 28, 202513.1814.9013.0214.5814.581.29%17,615,573
Feb 27, 202517.2317.3414.3214.4014.40-12.76%15,047,036
Feb 26, 202516.7117.3716.0016.5016.507.14%11,951,490
Feb 25, 202516.2516.4614.5015.4015.40-9.25%14,871,601
Feb 24, 202518.3918.6016.6816.9716.97-6.11%13,158,347
Feb 21, 202519.7120.1717.7218.0818.08-8.34%12,846,400
Feb 20, 202519.6620.1617.8519.7219.720.72%12,571,213
Feb 19, 202520.4621.2519.3019.5819.58-3.40%12,416,524
Feb 18, 202520.2622.4019.6520.2720.273.31%18,311,778
Feb 14, 202519.5019.9318.4419.6219.622.40%10,431,189
Feb 13, 202519.2219.8618.9019.1619.162.19%10,416,682
Feb 12, 202517.9519.3317.5718.7518.753.36%9,995,396
Feb 11, 202519.6019.7518.0318.1418.14-8.98%10,889,684
Feb 10, 202518.7020.2718.5019.9319.938.32%11,614,739
Feb 7, 202519.3920.0618.1318.4018.40-5.11%11,673,007
Feb 6, 202519.9920.2118.8619.3919.39-1.17%10,083,072
Feb 5, 202521.0621.2119.3619.6219.62-9.08%15,240,601
Feb 4, 202521.5622.2721.0221.5821.58-0.55%11,107,766
Feb 3, 202520.2922.1919.7021.7021.700.09%11,198,966
Jan 31, 202522.6523.8921.6421.6821.68-3.30%14,210,515
Jan 30, 202521.4623.0421.1522.4222.427.43%13,645,327
Jan 29, 202521.5222.4720.4120.8720.87-3.02%9,653,079
Jan 28, 202522.3822.9920.0521.5221.521.80%12,139,898
Jan 27, 202521.7123.0920.7821.1421.14-8.37%12,033,580
Jan 24, 202523.1924.9522.7623.0723.074.06%23,937,030
Jan 23, 202521.8322.9521.1822.1722.17-1.25%13,019,086
Jan 22, 202521.9623.4521.8622.4522.45-2.14%12,616,832