Skip to main content
Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
18.08
-1.65 (-8.34%)
At close: Feb 21, 2025, 4:00 PM
18.25
+0.18 (0.97%)
After-hours: Feb 21, 2025, 7:59 PM EST

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 21, 202519.5422.9819.2822.9422.9423.93%28,615,416
Jan 17, 202519.2119.8618.5018.5118.51-2.89%9,861,889
Jan 16, 202519.2019.7018.4719.0619.06-0.63%9,662,013
Jan 15, 202517.6519.2517.5419.1819.1814.10%16,110,945
Jan 14, 202517.8518.3016.7316.8116.81-0.59%8,179,969
Jan 13, 202516.9917.2715.8616.9116.91-5.37%10,861,300
Jan 10, 202518.4319.0417.3017.8717.87-4.90%9,506,202
Jan 8, 202519.2019.6817.8718.7918.79-5.44%13,434,050
Jan 7, 202521.7922.2919.6519.8719.87-8.69%14,426,953
Jan 6, 202522.1222.3220.9621.7621.76-0.59%15,032,526
Jan 3, 202519.4522.1219.1621.8921.8913.30%22,211,243
Jan 2, 202518.3121.0117.7119.3219.326.39%27,752,500
Dec 31, 202418.9419.2117.5518.1618.16-4.12%14,048,234
Dec 30, 202417.7519.3017.2718.9418.942.99%15,412,774
Dec 27, 202419.0919.6217.8718.3918.39-3.59%15,166,174
Dec 26, 202416.8019.2916.2819.0819.0814.56%28,542,661
Dec 24, 202414.8416.7214.4116.6516.6514.20%19,304,430
Dec 23, 202414.3316.3013.8214.5814.587.44%26,557,219
Dec 20, 202412.4114.0412.0313.5713.576.18%20,422,018
Dec 19, 202413.5014.7012.5412.7812.78-2.81%13,936,332
Dec 18, 202413.8914.9913.0313.1513.15-5.33%17,637,572
Dec 17, 202412.8914.1112.6713.8913.897.42%14,294,788
Dec 16, 202411.8612.9611.1512.9312.9310.65%13,938,021
Dec 13, 202411.6412.1611.4611.6911.690.04%9,340,835
Dec 12, 202411.6612.4811.5511.6811.680.17%8,666,617
Dec 11, 202411.8211.9511.3911.6611.66-0.26%8,326,327
Dec 10, 202412.5013.0711.6211.6911.69-8.74%9,992,882
Dec 9, 202412.5813.1512.1112.8112.813.14%10,535,341
Dec 6, 202412.1812.6811.8312.4212.423.50%15,007,839
Dec 5, 202413.0113.4011.6212.0012.00-6.40%23,768,280
Dec 4, 202411.5413.0611.3112.8212.82-9.40%38,092,660
Dec 3, 202414.4214.8013.9214.1514.15-2.82%12,864,250
Dec 2, 202416.4416.4814.4214.5614.56-10.95%17,859,099
Nov 29, 202414.5117.1414.5016.3516.3513.15%19,876,036
Nov 27, 202414.2014.7813.6014.4514.452.81%11,501,292
Nov 26, 202414.4215.6713.8014.0614.06-4.26%16,358,861
Nov 25, 202415.5615.7214.1014.6814.68-2.91%18,442,790
Nov 22, 202414.0615.5513.6615.1215.128.04%28,479,479
Nov 21, 202412.1614.8011.6614.0014.0015.95%35,652,381
Nov 20, 202412.4412.7011.8112.0712.07-3.90%12,758,718
Nov 19, 202411.4413.6611.3012.5612.567.53%31,020,800
Nov 18, 202412.2712.4011.3811.6811.68-5.96%23,767,855
Nov 15, 202410.1212.6310.0612.4212.4221.41%37,661,389
Nov 14, 202414.2114.9010.1110.2310.23-13.01%62,951,873
Nov 13, 202411.3012.9910.6011.7611.7613.08%40,556,601
Nov 12, 202410.7111.0010.2610.4010.40-5.45%12,708,715
Nov 11, 202410.3511.029.6011.0011.0013.05%18,414,188
Nov 8, 20249.659.829.249.739.732.21%13,631,623
Nov 7, 20248.3910.018.269.529.5215.25%33,700,527
Nov 6, 20248.048.337.768.268.266.72%11,957,023
Nov 5, 20247.667.877.647.747.742.11%3,963,363
Nov 4, 20248.058.127.557.587.58-6.54%6,961,654
Nov 1, 20247.838.157.718.118.113.97%6,963,302
Oct 31, 20248.028.027.417.807.80-0.76%8,348,313
Oct 30, 20248.228.527.857.867.86-5.53%11,187,857
Oct 29, 20248.238.408.068.328.321.22%6,708,293
Oct 28, 20248.028.667.948.228.222.88%14,217,500
Oct 25, 20247.978.237.857.997.990.88%7,581,020
Oct 24, 20248.058.487.767.927.92-1.86%11,110,306
Oct 23, 20248.528.747.928.078.07-5.94%11,720,708
Oct 22, 20248.058.767.938.588.587.12%13,854,320
Oct 21, 20248.288.407.748.018.01-2.79%9,025,269
Oct 18, 20248.398.688.228.248.24-1.32%8,094,909
Oct 17, 20248.308.557.958.358.35-0.24%8,428,962
Oct 16, 20248.068.718.068.378.373.59%14,139,416
Oct 15, 20247.768.197.508.088.083.32%9,611,082
Oct 14, 20247.618.007.437.827.822.76%8,800,268
Oct 11, 20247.177.707.077.617.615.26%10,301,599
Oct 10, 20247.207.347.007.237.231.54%5,932,202
Oct 9, 20247.267.386.707.127.12-3.65%10,364,725
Oct 8, 20247.328.017.227.397.390.41%13,694,503
Oct 7, 20247.647.647.227.367.36-3.41%6,006,709
Oct 4, 20247.357.757.207.627.626.57%10,056,938
Oct 3, 20247.337.627.087.157.15-2.72%7,240,949
Oct 2, 20247.527.637.227.357.35-2.91%9,329,176
Oct 1, 20248.078.227.547.577.57-5.96%11,157,410
Sep 30, 20248.618.757.928.058.05-8.31%15,748,838
Sep 27, 20247.998.987.988.788.7810.03%23,886,772