Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
12.42
+2.19 (21.41%)
At close: Nov 15, 2024, 4:00 PM
12.24
-0.18 (-1.45%)
After-hours: Nov 15, 2024, 7:59 PM EST
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 10.12 | 12.63 | 10.06 | 12.42 | 12.42 | 21.41% | 37,283,836 |
| Nov 14, 2024 | 14.21 | 14.90 | 10.11 | 10.23 | 10.23 | -13.01% | 62,951,873 |
| Nov 13, 2024 | 11.30 | 12.99 | 10.60 | 11.76 | 11.76 | 13.08% | 40,556,601 |
| Nov 12, 2024 | 10.71 | 11.00 | 10.26 | 10.40 | 10.40 | -5.45% | 12,708,715 |
| Nov 11, 2024 | 10.35 | 11.02 | 9.60 | 11.00 | 11.00 | 13.05% | 18,414,188 |
| Nov 8, 2024 | 9.65 | 9.82 | 9.24 | 9.73 | 9.73 | 2.21% | 13,631,623 |
| Nov 7, 2024 | 8.39 | 10.01 | 8.26 | 9.52 | 9.52 | 15.25% | 33,700,527 |
| Nov 6, 2024 | 8.04 | 8.33 | 7.76 | 8.26 | 8.26 | 6.72% | 11,957,023 |
| Nov 5, 2024 | 7.66 | 7.87 | 7.64 | 7.74 | 7.74 | 2.11% | 3,963,363 |
| Nov 4, 2024 | 8.05 | 8.12 | 7.55 | 7.58 | 7.58 | -6.54% | 6,961,654 |
| Nov 1, 2024 | 7.83 | 8.15 | 7.71 | 8.11 | 8.11 | 3.97% | 6,963,302 |
| Oct 31, 2024 | 8.02 | 8.02 | 7.41 | 7.80 | 7.80 | -0.76% | 8,348,313 |
| Oct 30, 2024 | 8.22 | 8.52 | 7.85 | 7.86 | 7.86 | -5.53% | 11,187,857 |
| Oct 29, 2024 | 8.23 | 8.40 | 8.06 | 8.32 | 8.32 | 1.22% | 6,708,293 |
| Oct 28, 2024 | 8.02 | 8.66 | 7.94 | 8.22 | 8.22 | 2.88% | 14,217,500 |
| Oct 25, 2024 | 7.97 | 8.23 | 7.85 | 7.99 | 7.99 | 0.88% | 7,581,020 |
| Oct 24, 2024 | 8.05 | 8.48 | 7.76 | 7.92 | 7.92 | -1.86% | 11,110,306 |
| Oct 23, 2024 | 8.52 | 8.74 | 7.92 | 8.07 | 8.07 | -5.94% | 11,720,708 |
| Oct 22, 2024 | 8.05 | 8.76 | 7.93 | 8.58 | 8.58 | 7.12% | 13,854,320 |
| Oct 21, 2024 | 8.28 | 8.40 | 7.74 | 8.01 | 8.01 | -2.79% | 9,025,269 |
| Oct 18, 2024 | 8.39 | 8.68 | 8.22 | 8.24 | 8.24 | -1.32% | 8,094,909 |
| Oct 17, 2024 | 8.30 | 8.55 | 7.95 | 8.35 | 8.35 | -0.24% | 8,428,962 |
| Oct 16, 2024 | 8.06 | 8.71 | 8.06 | 8.37 | 8.37 | 3.59% | 14,139,416 |
| Oct 15, 2024 | 7.76 | 8.19 | 7.50 | 8.08 | 8.08 | 3.32% | 9,611,082 |
| Oct 14, 2024 | 7.61 | 8.00 | 7.43 | 7.82 | 7.82 | 2.76% | 8,800,268 |
| Oct 11, 2024 | 7.17 | 7.70 | 7.07 | 7.61 | 7.61 | 5.26% | 10,301,599 |
| Oct 10, 2024 | 7.20 | 7.34 | 7.00 | 7.23 | 7.23 | 1.54% | 5,932,202 |
| Oct 9, 2024 | 7.26 | 7.38 | 6.70 | 7.12 | 7.12 | -3.65% | 10,364,725 |
| Oct 8, 2024 | 7.32 | 8.01 | 7.22 | 7.39 | 7.39 | 0.41% | 13,694,503 |
| Oct 7, 2024 | 7.64 | 7.64 | 7.22 | 7.36 | 7.36 | -3.41% | 6,006,709 |
| Oct 4, 2024 | 7.35 | 7.75 | 7.20 | 7.62 | 7.62 | 6.57% | 10,056,938 |
| Oct 3, 2024 | 7.33 | 7.62 | 7.08 | 7.15 | 7.15 | -2.72% | 7,240,949 |
| Oct 2, 2024 | 7.52 | 7.63 | 7.22 | 7.35 | 7.35 | -2.91% | 9,329,176 |
| Oct 1, 2024 | 8.07 | 8.22 | 7.54 | 7.57 | 7.57 | -5.96% | 11,157,410 |
| Sep 30, 2024 | 8.61 | 8.75 | 7.92 | 8.05 | 8.05 | -8.31% | 15,748,838 |
| Sep 27, 2024 | 7.99 | 8.98 | 7.98 | 8.78 | 8.78 | 10.03% | 23,886,772 |
| Sep 26, 2024 | 7.90 | 8.23 | 7.72 | 7.98 | 7.98 | -0.13% | 13,828,367 |
| Sep 25, 2024 | 7.63 | 8.17 | 7.57 | 7.99 | 7.99 | 4.58% | 16,363,617 |
| Sep 24, 2024 | 7.82 | 8.33 | 7.51 | 7.64 | 7.64 | -4.86% | 17,490,837 |
| Sep 23, 2024 | 9.01 | 9.02 | 8.00 | 8.03 | 8.03 | -12.24% | 27,845,619 |
| Sep 20, 2024 | 9.12 | 9.85 | 8.65 | 9.15 | 9.15 | -1.40% | 59,291,910 |
| Sep 19, 2024 | 7.70 | 9.54 | 7.37 | 9.28 | 9.28 | 24.23% | 89,593,580 |
| Sep 18, 2024 | 8.38 | 8.95 | 7.44 | 7.47 | 7.47 | 38.33% | 141,864,555 |
| Sep 17, 2024 | 5.78 | 5.87 | 5.34 | 5.40 | 5.40 | -5.59% | 25,959,392 |
| Sep 16, 2024 | 6.09 | 6.26 | 5.70 | 5.72 | 5.72 | -6.69% | 7,957,820 |
| Sep 13, 2024 | 5.66 | 6.17 | 5.52 | 6.13 | 6.13 | 7.54% | 10,581,912 |
| Sep 12, 2024 | 5.65 | 6.31 | 5.51 | 5.70 | 5.70 | 1.24% | 19,070,973 |
| Sep 11, 2024 | 5.78 | 5.81 | 5.42 | 5.63 | 5.63 | -3.10% | 5,922,336 |
| Sep 10, 2024 | 5.51 | 5.85 | 5.47 | 5.81 | 5.81 | 5.25% | 8,433,502 |
| Sep 9, 2024 | 5.01 | 5.59 | 4.95 | 5.52 | 5.52 | 9.52% | 10,252,484 |
| Sep 6, 2024 | 5.08 | 5.15 | 4.72 | 5.04 | 5.04 | -1.18% | 7,012,085 |
| Sep 5, 2024 | 5.26 | 5.34 | 5.03 | 5.10 | 5.10 | -3.41% | 7,502,041 |
| Sep 4, 2024 | 5.18 | 5.69 | 5.07 | 5.28 | 5.28 | 1.54% | 13,418,944 |
| Sep 3, 2024 | 4.96 | 5.33 | 4.76 | 5.20 | 5.20 | 4.63% | 11,860,680 |
| Aug 30, 2024 | 5.95 | 6.00 | 4.94 | 4.97 | 4.97 | 3.11% | 48,433,740 |
| Aug 29, 2024 | 4.77 | 5.18 | 4.76 | 4.82 | 4.82 | 3.21% | 10,857,516 |
| Aug 28, 2024 | 4.82 | 4.82 | 4.50 | 4.67 | 4.67 | -4.30% | 4,923,169 |
| Aug 27, 2024 | 5.09 | 5.18 | 4.86 | 4.88 | 4.88 | -7.05% | 4,456,783 |
| Aug 26, 2024 | 5.28 | 5.75 | 4.85 | 5.25 | 5.25 | 0.19% | 11,863,320 |
| Aug 23, 2024 | 5.17 | 5.53 | 4.95 | 5.24 | 5.24 | -1.50% | 8,213,941 |
| Aug 22, 2024 | 5.63 | 5.72 | 5.04 | 5.32 | 5.32 | -1.12% | 9,658,347 |
| Aug 21, 2024 | 5.51 | 5.78 | 4.91 | 5.38 | 5.38 | -5.11% | 25,443,780 |
| Aug 20, 2024 | 4.99 | 6.12 | 4.51 | 5.67 | 5.67 | 33.41% | 99,635,865 |
| Aug 19, 2024 | 4.05 | 4.30 | 4.01 | 4.25 | 4.25 | 7.32% | 4,209,956 |
| Aug 16, 2024 | 4.06 | 4.35 | 3.92 | 3.96 | 3.96 | -2.46% | 5,009,945 |
| Aug 15, 2024 | 3.65 | 4.11 | 3.63 | 4.06 | 4.06 | 13.09% | 4,757,593 |
| Aug 14, 2024 | 3.61 | 3.68 | 3.52 | 3.59 | 3.59 | -2.18% | 1,393,084 |
| Aug 13, 2024 | 3.80 | 3.85 | 3.40 | 3.67 | 3.67 | -1.34% | 3,144,969 |
| Aug 12, 2024 | 3.71 | 3.80 | 3.57 | 3.72 | 3.72 | 2.76% | 3,222,218 |
| Aug 9, 2024 | 3.67 | 3.78 | 3.59 | 3.62 | 3.62 | -0.55% | 1,555,677 |
| Aug 8, 2024 | 3.46 | 3.72 | 3.45 | 3.64 | 3.64 | 6.12% | 1,852,066 |
| Aug 7, 2024 | 3.59 | 3.63 | 3.38 | 3.43 | 3.43 | -1.86% | 2,090,998 |
| Aug 6, 2024 | 3.50 | 3.52 | 3.29 | 3.50 | 3.50 | 4.64% | 1,748,926 |
| Aug 5, 2024 | 3.23 | 3.43 | 3.15 | 3.34 | 3.34 | -5.65% | 3,422,395 |
| Aug 2, 2024 | 3.59 | 3.64 | 3.42 | 3.54 | 3.54 | -6.35% | 3,048,622 |
| Aug 1, 2024 | 4.07 | 4.10 | 3.70 | 3.78 | 3.78 | -5.03% | 2,487,952 |
| Jul 31, 2024 | 3.87 | 4.18 | 3.83 | 3.98 | 3.98 | 3.11% | 1,891,351 |
| Jul 30, 2024 | 4.12 | 4.16 | 3.83 | 3.86 | 3.86 | -7.21% | 2,978,754 |
| Jul 29, 2024 | 4.43 | 4.44 | 4.13 | 4.16 | 4.16 | -5.67% | 1,581,610 |
| Jul 26, 2024 | 4.39 | 4.51 | 4.28 | 4.41 | 4.41 | 1.85% | 1,737,394 |
| Jul 25, 2024 | 4.15 | 4.37 | 4.15 | 4.33 | 4.33 | 3.34% | 1,928,006 |
| Jul 24, 2024 | 4.17 | 4.33 | 4.15 | 4.19 | 4.19 | -1.41% | 1,233,447 |
| Jul 23, 2024 | 4.20 | 4.36 | 4.15 | 4.25 | 4.25 | 0.95% | 1,690,105 |
| Jul 22, 2024 | 4.22 | 4.28 | 4.11 | 4.21 | 4.21 | - | 1,293,865 |
| Jul 19, 2024 | 4.06 | 4.32 | 4.00 | 4.21 | 4.21 | 3.95% | 2,047,902 |
| Jul 18, 2024 | 4.20 | 4.40 | 4.03 | 4.05 | 4.05 | -3.57% | 3,398,922 |
| Jul 17, 2024 | 4.42 | 4.48 | 4.12 | 4.20 | 4.20 | -6.67% | 3,003,987 |
| Jul 16, 2024 | 4.40 | 4.58 | 4.36 | 4.50 | 4.50 | 3.93% | 2,518,571 |
| Jul 15, 2024 | 4.25 | 4.33 | 4.05 | 4.33 | 4.33 | 3.34% | 2,352,967 |
| Jul 12, 2024 | 4.27 | 4.44 | 4.18 | 4.19 | 4.19 | - | 4,044,891 |
| Jul 11, 2024 | 4.00 | 4.38 | 3.97 | 4.19 | 4.19 | 6.89% | 7,228,732 |
| Jul 10, 2024 | 3.80 | 3.96 | 3.76 | 3.92 | 3.92 | 3.70% | 2,570,946 |
| Jul 9, 2024 | 3.75 | 3.85 | 3.67 | 3.78 | 3.78 | 3.00% | 2,108,909 |
| Jul 8, 2024 | 3.62 | 3.96 | 3.61 | 3.67 | 3.67 | 2.23% | 3,777,467 |
| Jul 5, 2024 | 3.70 | 3.74 | 3.50 | 3.59 | 3.59 | -1.64% | 2,470,606 |
| Jul 3, 2024 | 3.93 | 4.01 | 3.60 | 3.65 | 3.65 | -5.44% | 3,560,068 |
| Jul 2, 2024 | 3.53 | 4.00 | 3.48 | 3.86 | 3.86 | 10.60% | 5,482,427 |
| Jul 1, 2024 | 3.31 | 3.52 | 3.26 | 3.49 | 3.49 | 5.76% | 3,031,204 |
| Jun 28, 2024 | 3.72 | 3.98 | 3.24 | 3.30 | 3.30 | -6.78% | 12,826,684 |
| Jun 27, 2024 | 3.50 | 3.58 | 3.46 | 3.54 | 3.54 | 1.72% | 1,902,678 |