Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
11.71
+0.83 (7.63%)
At close: Jun 6, 2025, 4:00 PM
11.70
-0.01 (-0.09%)
After-hours: Jun 6, 2025, 5:29 PM EDT
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.97 | 12.11 | 10.97 | 11.71 | - | 7.63% | 10,037,603 |
| 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 |
| 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 |