Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
7.78
+0.20 (2.65%)
Nov 5, 2024, 3:22 PM EST - Market open

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.058.127.557.587.58-6.54%6,961,654
Nov 1, 20247.838.157.718.118.113.97%6,963,302
Oct 31, 20248.028.027.417.807.80-0.76%8,348,313
Oct 30, 20248.228.527.857.867.86-5.53%11,187,857
Oct 29, 20248.238.408.068.328.321.22%6,708,293
Oct 28, 20248.028.667.948.228.222.88%14,217,500
Oct 25, 20247.978.237.857.997.990.88%7,581,020
Oct 24, 20248.058.487.767.927.92-1.86%11,110,306
Oct 23, 20248.528.747.928.078.07-5.94%11,720,708
Oct 22, 20248.058.767.938.588.587.12%13,854,320
Oct 21, 20248.288.407.748.018.01-2.79%9,025,269
Oct 18, 20248.398.688.228.248.24-1.32%8,094,909
Oct 17, 20248.308.557.958.358.35-0.24%8,428,962
Oct 16, 20248.068.718.068.378.373.59%14,139,416
Oct 15, 20247.768.197.508.088.083.32%9,611,082
Oct 14, 20247.618.007.437.827.822.76%8,800,268
Oct 11, 20247.177.707.077.617.615.26%10,301,599
Oct 10, 20247.207.347.007.237.231.54%5,932,202
Oct 9, 20247.267.386.707.127.12-3.65%10,364,725
Oct 8, 20247.328.017.227.397.390.41%13,694,503
Oct 7, 20247.647.647.227.367.36-3.41%6,006,709
Oct 4, 20247.357.757.207.627.626.57%10,056,938
Oct 3, 20247.337.627.087.157.15-2.72%7,240,949
Oct 2, 20247.527.637.227.357.35-2.91%9,329,176
Oct 1, 20248.078.227.547.577.57-5.96%11,157,410
Sep 30, 20248.618.757.928.058.05-8.31%15,748,838
Sep 27, 20247.998.987.988.788.7810.03%23,886,772
Sep 26, 20247.908.237.727.987.98-0.13%13,828,367
Sep 25, 20247.638.177.577.997.994.58%16,363,617
Sep 24, 20247.828.337.517.647.64-4.86%17,490,837
Sep 23, 20249.019.028.008.038.03-12.24%27,845,619
Sep 20, 20249.129.858.659.159.15-1.40%59,291,910
Sep 19, 20247.709.547.379.289.2824.23%89,593,580
Sep 18, 20248.388.957.447.477.4738.33%141,864,555
Sep 17, 20245.785.875.345.405.40-5.59%25,959,392
Sep 16, 20246.096.265.705.725.72-6.69%7,957,820
Sep 13, 20245.666.175.526.136.137.54%10,581,912
Sep 12, 20245.656.315.515.705.701.24%19,070,973
Sep 11, 20245.785.815.425.635.63-3.10%5,922,336
Sep 10, 20245.515.855.475.815.815.25%8,433,502
Sep 9, 20245.015.594.955.525.529.52%10,252,484
Sep 6, 20245.085.154.725.045.04-1.18%7,012,085
Sep 5, 20245.265.345.035.105.10-3.41%7,502,041
Sep 4, 20245.185.695.075.285.281.54%13,418,944
Sep 3, 20244.965.334.765.205.204.63%11,860,680
Aug 30, 20245.956.004.944.974.973.11%48,433,740
Aug 29, 20244.775.184.764.824.823.21%10,857,516
Aug 28, 20244.824.824.504.674.67-4.30%4,923,169
Aug 27, 20245.095.184.864.884.88-7.05%4,456,783
Aug 26, 20245.285.754.855.255.250.19%11,863,320
Aug 23, 20245.175.534.955.245.24-1.50%8,213,941
Aug 22, 20245.635.725.045.325.32-1.12%9,658,347
Aug 21, 20245.515.784.915.385.38-5.11%25,443,780
Aug 20, 20244.996.124.515.675.6733.41%99,635,865
Aug 19, 20244.054.304.014.254.257.32%4,209,956
Aug 16, 20244.064.353.923.963.96-2.46%5,009,945
Aug 15, 20243.654.113.634.064.0613.09%4,757,593
Aug 14, 20243.613.683.523.593.59-2.18%1,393,084
Aug 13, 20243.803.853.403.673.67-1.34%3,144,969
Aug 12, 20243.713.803.573.723.722.76%3,222,218
Aug 9, 20243.673.783.593.623.62-0.55%1,555,677
Aug 8, 20243.463.723.453.643.646.12%1,852,066
Aug 7, 20243.593.633.383.433.43-1.86%2,090,998
Aug 6, 20243.503.523.293.503.504.64%1,748,926
Aug 5, 20243.233.433.153.343.34-5.65%3,422,395
Aug 2, 20243.593.643.423.543.54-6.35%3,048,622
Aug 1, 20244.074.103.703.783.78-5.03%2,487,952
Jul 31, 20243.874.183.833.983.983.11%1,891,351
Jul 30, 20244.124.163.833.863.86-7.21%2,978,754
Jul 29, 20244.434.444.134.164.16-5.67%1,581,610
Jul 26, 20244.394.514.284.414.411.85%1,737,394
Jul 25, 20244.154.374.154.334.333.34%1,928,006
Jul 24, 20244.174.334.154.194.19-1.41%1,233,447
Jul 23, 20244.204.364.154.254.250.95%1,690,105
Jul 22, 20244.224.284.114.214.21-1,293,865
Jul 19, 20244.064.324.004.214.213.95%2,047,902
Jul 18, 20244.204.404.034.054.05-3.57%3,398,922
Jul 17, 20244.424.484.124.204.20-6.67%3,003,987
Jul 16, 20244.404.584.364.504.503.93%2,518,571
Jul 15, 20244.254.334.054.334.333.34%2,352,967
Jul 12, 20244.274.444.184.194.19-4,044,891
Jul 11, 20244.004.383.974.194.196.89%7,228,732
Jul 10, 20243.803.963.763.923.923.70%2,570,946
Jul 9, 20243.753.853.673.783.783.00%2,108,909
Jul 8, 20243.623.963.613.673.672.23%3,777,467
Jul 5, 20243.703.743.503.593.59-1.64%2,470,606
Jul 3, 20243.934.013.603.653.65-5.44%3,560,068
Jul 2, 20243.534.003.483.863.8610.60%5,482,427
Jul 1, 20243.313.523.263.493.495.76%3,031,204
Jun 28, 20243.723.983.243.303.30-6.78%12,826,684
Jun 27, 20243.503.583.463.543.541.72%1,902,678
Jun 26, 20243.513.533.433.483.48-2.52%2,299,912
Jun 25, 20243.613.613.443.573.57-1.11%2,349,378
Jun 24, 20243.693.733.573.613.61-1.37%2,716,193
Jun 21, 20243.703.713.613.663.66-3,330,263
Jun 20, 20243.663.683.573.663.66-0.54%2,191,423
Jun 18, 20243.783.783.603.683.68-1.60%2,230,401
Jun 17, 20243.883.883.733.743.74-3.61%2,048,105
Jun 14, 20244.014.023.823.883.88-3.72%2,579,559
Jun 13, 20244.114.144.004.034.03-3.12%2,027,763