Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
12.41
+0.16 (1.31%)
At close: Jul 18, 2025, 4:00 PM
12.42
+0.01 (0.08%)
After-hours: Jul 18, 2025, 6:53 PM EDT
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 12.56 | 12.91 | 12.27 | 12.41 | 12.41 | 1.31% | 12,890,013 |
| Jul 17, 2025 | 11.49 | 12.47 | 11.45 | 12.25 | 12.25 | 9.18% | 14,825,495 |
| Jul 16, 2025 | 11.08 | 11.32 | 10.47 | 11.22 | 11.22 | 1.26% | 7,982,581 |
| Jul 15, 2025 | 11.30 | 11.47 | 10.88 | 11.08 | 11.08 | 0.09% | 5,957,283 |
| Jul 14, 2025 | 10.76 | 11.22 | 10.43 | 11.07 | 11.07 | 1.93% | 5,575,452 |
| Jul 11, 2025 | 11.55 | 12.27 | 10.86 | 10.86 | 10.86 | -2.86% | 12,127,519 |
| Jul 10, 2025 | 10.86 | 11.32 | 10.58 | 11.18 | 11.18 | 2.95% | 5,496,295 |
| Jul 9, 2025 | 10.80 | 11.10 | 10.49 | 10.86 | 10.86 | 1.69% | 5,783,183 |
| Jul 8, 2025 | 10.49 | 10.90 | 10.45 | 10.68 | 10.68 | 2.59% | 6,153,355 |
| Jul 7, 2025 | 10.67 | 10.70 | 10.06 | 10.41 | 10.41 | -3.52% | 5,838,925 |
| Jul 3, 2025 | 10.85 | 11.12 | 10.72 | 10.79 | 10.79 | 0.75% | 2,806,480 |
| Jul 2, 2025 | 10.62 | 10.78 | 10.45 | 10.71 | 10.71 | 0.56% | 4,450,977 |
| Jul 1, 2025 | 10.73 | 11.01 | 10.44 | 10.65 | 10.65 | -2.02% | 4,953,361 |
| Jun 30, 2025 | 11.26 | 11.42 | 10.71 | 10.87 | 10.87 | -0.82% | 5,785,384 |
| Jun 27, 2025 | 11.39 | 11.52 | 10.64 | 10.96 | 10.96 | -3.52% | 16,353,706 |
| Jun 26, 2025 | 10.02 | 11.39 | 9.90 | 11.36 | 11.36 | 13.15% | 8,674,833 |
| Jun 25, 2025 | 10.63 | 10.87 | 9.99 | 10.04 | 10.04 | -2.90% | 4,639,136 |
| Jun 24, 2025 | 10.15 | 10.48 | 10.10 | 10.34 | 10.34 | 3.40% | 4,284,189 |
| Jun 23, 2025 | 9.92 | 10.15 | 9.52 | 10.00 | 10.00 | -1.77% | 5,783,992 |
| Jun 20, 2025 | 10.28 | 10.54 | 10.11 | 10.18 | 10.18 | 0.20% | 7,959,278 |
| Jun 18, 2025 | 10.20 | 10.37 | 9.98 | 10.16 | 10.16 | -0.68% | 5,032,779 |
| Jun 17, 2025 | 10.61 | 10.69 | 10.06 | 10.23 | 10.23 | -5.63% | 5,494,350 |
| Jun 16, 2025 | 10.60 | 10.87 | 10.42 | 10.84 | 10.84 | 3.73% | 4,512,962 |
| Jun 13, 2025 | 10.50 | 10.80 | 10.37 | 10.45 | 10.45 | -4.04% | 4,192,424 |
| Jun 12, 2025 | 11.08 | 11.25 | 10.84 | 10.89 | 10.89 | -2.94% | 4,499,031 |
| Jun 11, 2025 | 11.48 | 11.57 | 11.06 | 11.22 | 11.22 | 0.09% | 5,336,490 |
| Jun 10, 2025 | 11.93 | 12.09 | 11.15 | 11.21 | 11.21 | -4.92% | 6,396,072 |
| Jun 9, 2025 | 12.07 | 12.14 | 11.35 | 11.79 | 11.79 | 0.68% | 7,802,932 |
| Jun 6, 2025 | 10.97 | 12.11 | 10.97 | 11.71 | 11.71 | 7.63% | 10,077,460 |
| 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 |