Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
11.42
+0.24 (2.15%)
Jul 11, 2025, 10:46 AM - Market open

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 11.57 12.25 11.50 11.71 - 4.74% 3,249,559
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
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