Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
12.68
-0.21 (-1.63%)
At close: Oct 21, 2025, 4:00 PM EDT
12.67
-0.01 (-0.08%)
After-hours: Oct 21, 2025, 7:58 PM EDT

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202512.7813.3812.4912.6812.68-1.63%5,806,377
Oct 20, 202512.8413.4912.6512.8912.893.95%7,503,678
Oct 17, 202512.3212.6312.0512.4012.404.82%11,132,077
Oct 16, 202513.0913.1611.8011.8311.83-8.15%8,201,761
Oct 15, 202514.0214.4812.4512.8812.88-7.00%15,277,062
Oct 14, 202511.9314.4811.3713.8513.8513.06%18,096,367
Oct 13, 202512.6112.9612.0312.2512.250.16%8,042,397
Oct 10, 202512.9213.9012.1912.2312.23-4.00%16,279,729
Oct 9, 202512.4813.0312.2312.7412.742.08%8,714,957
Oct 8, 202512.0012.9311.9412.4812.485.85%12,047,947
Oct 7, 202512.1212.5311.5111.7911.79-1.59%8,190,020
Oct 6, 202511.6612.4111.6011.9811.984.72%10,824,829
Oct 3, 202511.4911.6711.1511.4411.441.96%7,110,568
Oct 2, 202510.8611.4310.7511.2211.225.75%9,797,348
Oct 1, 202510.5811.1710.4810.6110.610.86%8,223,839
Sep 30, 202510.2010.5510.0010.5210.522.53%5,305,081
Sep 29, 202510.2210.579.9710.2610.261.79%6,189,625
Sep 26, 202510.0310.5510.0010.0810.08-0.20%5,290,701
Sep 25, 20259.6410.419.4510.1010.101.10%7,625,353
Sep 24, 202510.5010.719.969.999.99-3.57%7,628,449
Sep 23, 202510.3310.8010.0510.3610.362.27%10,710,565
Sep 22, 20259.5610.169.3310.1310.134.33%9,954,521
Sep 19, 20259.709.989.529.719.711.36%8,423,449
Sep 18, 20259.509.769.429.589.583.23%7,806,558
Sep 17, 20259.089.609.009.289.281.42%7,095,138
Sep 16, 20259.009.218.739.159.151.22%4,803,616
Sep 15, 20259.139.428.849.049.042.96%8,779,106
Sep 12, 20258.508.948.468.788.783.05%4,628,078
Sep 11, 20258.288.668.218.528.522.65%4,568,068
Sep 10, 20258.478.578.198.308.30-1.31%4,836,746
Sep 9, 20258.418.508.308.418.41-0.36%3,431,446
Sep 8, 20258.508.638.268.448.44-0.59%4,271,871
Sep 5, 20258.578.748.338.498.490.83%5,704,695
Sep 4, 20258.458.578.338.428.42-0.47%3,468,265
Sep 3, 20258.718.798.378.468.46-2.87%4,856,111
Sep 2, 20258.478.758.368.718.71-0.68%4,335,322
Aug 29, 20258.919.018.668.778.77-1.46%4,890,842
Aug 28, 20259.049.128.868.908.90-1.00%4,136,289
Aug 27, 20258.939.108.848.998.990.90%6,626,275
Aug 26, 20258.829.098.768.918.910.56%4,461,113
Aug 25, 20258.909.218.748.868.86-1.17%7,387,792
Aug 22, 20258.649.148.528.978.973.76%6,227,601
Aug 21, 20258.658.718.508.648.64-0.12%3,525,112
Aug 20, 20258.588.728.308.658.65-0.46%6,357,310
Aug 19, 20259.089.198.648.698.69-4.30%9,037,696
Aug 18, 20259.089.478.989.089.08-0.06%9,432,432
Aug 15, 20259.049.208.739.099.091.06%12,492,372
Aug 14, 20259.299.418.838.998.99-14.30%38,992,275
Aug 13, 202510.6010.7410.1410.4910.490.29%4,943,650
Aug 12, 202510.2510.5010.0710.4610.463.05%4,405,667