Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
11.83
0.00 (0.00%)
At close: May 15, 2025, 4:00 PM
12.12
+0.29 (2.45%)
Pre-market: May 16, 2025, 6:23 AM EDT
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 11.78 | 12.17 | 10.92 | 11.83 | 11.83 | - | 9,947,349 |
| 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 |
| Apr 14, 2025 | 8.00 | 8.11 | 7.48 | 7.73 | 7.73 | 0.13% | 4,801,895 |
| Apr 11, 2025 | 7.81 | 7.96 | 7.41 | 7.72 | 7.72 | -1.53% | 7,250,951 |
| Apr 10, 2025 | 8.06 | 8.26 | 7.63 | 7.84 | 7.84 | -6.44% | 7,201,345 |
| Apr 9, 2025 | 7.13 | 8.59 | 6.85 | 8.38 | 8.38 | 15.51% | 14,871,832 |
| Apr 8, 2025 | 7.77 | 8.17 | 7.02 | 7.26 | 7.26 | 1.90% | 11,229,321 |
| Apr 7, 2025 | 6.31 | 7.63 | 6.14 | 7.12 | 7.12 | 3.64% | 11,291,076 |
| Apr 4, 2025 | 7.15 | 7.21 | 6.21 | 6.87 | 6.87 | -8.89% | 9,676,093 |
| Apr 3, 2025 | 7.60 | 7.83 | 7.38 | 7.54 | 7.54 | -9.21% | 8,385,129 |
| Apr 2, 2025 | 7.29 | 8.34 | 7.29 | 8.31 | 8.31 | 11.18% | 9,487,137 |
| Apr 1, 2025 | 7.55 | 7.59 | 7.16 | 7.47 | 7.47 | 0.27% | 7,435,766 |
| Mar 31, 2025 | 7.76 | 7.86 | 7.38 | 7.45 | 7.45 | -7.68% | 9,679,121 |
| Mar 28, 2025 | 8.23 | 8.40 | 7.81 | 8.07 | 8.07 | -2.42% | 7,257,396 |
| Mar 27, 2025 | 8.50 | 8.78 | 8.22 | 8.27 | 8.27 | -5.92% | 7,723,473 |
| Mar 26, 2025 | 9.14 | 9.43 | 8.56 | 8.79 | 8.79 | -4.46% | 11,672,102 |
| Mar 25, 2025 | 9.40 | 9.48 | 8.63 | 9.20 | 9.20 | -0.22% | 16,847,976 |
| Mar 24, 2025 | 7.64 | 9.35 | 7.64 | 9.22 | 9.22 | 30.04% | 28,891,480 |
| Mar 21, 2025 | 6.81 | 7.24 | 6.81 | 7.09 | 7.09 | -0.28% | 12,831,089 |
| Mar 20, 2025 | 7.14 | 7.35 | 7.00 | 7.11 | 7.11 | -2.07% | 6,655,786 |
| Mar 19, 2025 | 7.15 | 7.42 | 6.91 | 7.26 | 7.26 | 3.57% | 8,549,651 |
| Mar 18, 2025 | 7.61 | 7.65 | 7.01 | 7.01 | 7.01 | -11.38% | 9,642,056 |
| Mar 17, 2025 | 7.33 | 8.13 | 7.21 | 7.91 | 7.91 | 8.21% | 13,046,310 |
| Mar 14, 2025 | 6.91 | 7.34 | 6.81 | 7.31 | 7.31 | 9.10% | 11,262,944 |
| Mar 13, 2025 | 7.26 | 7.35 | 6.58 | 6.70 | 6.70 | -9.70% | 13,775,786 |
| Mar 12, 2025 | 6.83 | 7.65 | 6.53 | 7.42 | 7.42 | 14.51% | 21,057,429 |
| Mar 11, 2025 | 6.72 | 7.04 | 6.26 | 6.48 | 6.48 | -4.42% | 20,201,721 |
| Mar 10, 2025 | 7.79 | 7.89 | 6.64 | 6.78 | 6.78 | -22.69% | 24,444,788 |
| Mar 7, 2025 | 7.26 | 9.55 | 7.05 | 8.77 | 8.77 | -22.11% | 52,216,421 |
| Mar 6, 2025 | 13.65 | 14.08 | 10.25 | 11.26 | 11.26 | -20.20% | 51,019,533 |