Intuitive Machines, Inc. (LUNRW)
0.1550
-2.4650 (-94.08%)
Inactive · Last trade price
on Mar 6, 2025
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 2.32 | 2.55 | 0.10 | 0.16 | 0.16 | -94.08% | 12,586,807 |
| Mar 5, 2025 | 2.35 | 2.66 | 2.00 | 2.62 | 2.62 | 31.00% | 1,145,148 |
| Mar 4, 2025 | 1.34 | 2.59 | 1.22 | 2.00 | 2.00 | 1.01% | 1,524,041 |
| Mar 3, 2025 | 3.25 | 3.65 | 1.63 | 1.98 | 1.98 | -35.71% | 1,379,937 |
| Feb 28, 2025 | 1.64 | 3.39 | 1.63 | 3.08 | 3.08 | 1.99% | 3,127,523 |
| Feb 27, 2025 | 5.86 | 5.86 | 2.91 | 3.02 | 3.02 | -39.72% | 937,006 |
| Feb 26, 2025 | 5.23 | 5.87 | 4.63 | 5.01 | 5.01 | 23.10% | 700,588 |
| Feb 25, 2025 | 4.98 | 5.10 | 3.11 | 4.07 | 4.07 | -26.80% | 1,122,048 |
| Feb 24, 2025 | 6.88 | 7.25 | 5.42 | 5.56 | 5.56 | -18.59% | 880,357 |
| Feb 21, 2025 | 8.19 | 8.65 | 6.45 | 6.83 | 6.83 | -17.01% | 713,502 |
| Feb 20, 2025 | 8.10 | 8.64 | 6.43 | 8.23 | 8.23 | 0.37% | 662,791 |
| Feb 19, 2025 | 8.90 | 9.71 | 7.85 | 8.20 | 8.20 | -6.29% | 624,809 |
| Feb 18, 2025 | 8.70 | 10.84 | 8.17 | 8.75 | 8.75 | 8.16% | 1,944,284 |
| Feb 14, 2025 | 8.07 | 8.40 | 7.07 | 8.09 | 8.09 | 5.48% | 613,275 |
| Feb 13, 2025 | 7.60 | 8.35 | 7.42 | 7.67 | 7.67 | 6.23% | 631,601 |
| Feb 12, 2025 | 6.39 | 7.80 | 6.25 | 7.22 | 7.22 | 7.44% | 625,447 |
| Feb 11, 2025 | 8.04 | 8.19 | 6.65 | 6.72 | 6.72 | -19.71% | 656,947 |
| Feb 10, 2025 | 6.85 | 8.74 | 6.85 | 8.37 | 8.37 | 21.30% | 1,431,633 |
| Feb 7, 2025 | 7.88 | 8.50 | 6.67 | 6.90 | 6.90 | -12.66% | 1,786,659 |
| Feb 6, 2025 | 8.20 | 8.70 | 7.46 | 7.90 | 7.90 | -2.35% | 970,880 |
| Feb 5, 2025 | 9.64 | 9.71 | 8.00 | 8.09 | 8.09 | -19.58% | 1,117,862 |
| Feb 4, 2025 | 10.14 | 10.74 | 9.50 | 10.06 | 10.06 | -1.94% | 1,423,391 |
| Feb 3, 2025 | 9.42 | 10.76 | 8.29 | 10.26 | 10.26 | -1.07% | 485,795 |
| Jan 31, 2025 | 11.23 | 12.50 | 10.35 | 10.37 | 10.37 | -5.30% | 769,613 |
| Jan 30, 2025 | 9.72 | 11.54 | 9.72 | 10.95 | 10.95 | 14.66% | 952,857 |
| Jan 29, 2025 | 10.29 | 10.98 | 9.02 | 9.55 | 9.55 | -6.00% | 1,157,117 |
| Jan 28, 2025 | 10.96 | 11.45 | 8.72 | 10.16 | 10.16 | 3.78% | 714,301 |
| Jan 27, 2025 | 10.32 | 11.65 | 9.46 | 9.79 | 9.79 | -15.09% | 732,385 |
| Jan 24, 2025 | 11.79 | 13.41 | 11.31 | 11.53 | 11.53 | 7.66% | 1,500,695 |
| Jan 23, 2025 | 10.60 | 11.47 | 9.86 | 10.71 | 10.71 | -2.72% | 681,779 |
| Jan 22, 2025 | 10.51 | 11.96 | 10.51 | 11.01 | 11.01 | -3.76% | 347,089 |
| Jan 21, 2025 | 8.52 | 11.50 | 8.52 | 11.44 | 11.44 | 45.55% | 1,890,658 |
| Jan 17, 2025 | 8.27 | 8.84 | 7.84 | 7.86 | 7.86 | -5.30% | 540,199 |
| Jan 16, 2025 | 8.30 | 8.66 | 7.93 | 8.30 | 8.30 | 0.12% | 254,476 |
| Jan 15, 2025 | 7.55 | 8.30 | 7.30 | 8.29 | 8.29 | 18.26% | 587,145 |
| Jan 14, 2025 | 7.78 | 7.79 | 6.97 | 7.01 | 7.01 | 0.50% | 262,778 |
| Jan 13, 2025 | 7.29 | 7.29 | 6.50 | 6.98 | 6.98 | -5.74% | 448,933 |
| Jan 10, 2025 | 8.00 | 8.08 | 7.27 | 7.40 | 7.40 | -7.50% | 322,869 |
| Jan 8, 2025 | 8.30 | 8.55 | 7.50 | 8.00 | 8.00 | -9.09% | 538,683 |
| Jan 7, 2025 | 10.46 | 10.80 | 8.68 | 8.80 | 8.80 | -14.89% | 1,039,394 |
| Jan 6, 2025 | 10.95 | 10.95 | 9.70 | 10.34 | 10.34 | -2.64% | 1,058,134 |
| Jan 3, 2025 | 8.80 | 10.70 | 8.47 | 10.62 | 10.62 | 24.65% | 1,460,007 |
| Jan 2, 2025 | 8.00 | 9.74 | 7.55 | 8.52 | 8.52 | 7.71% | 965,861 |
| Dec 31, 2024 | 8.38 | 8.38 | 7.38 | 7.91 | 7.91 | -3.30% | 257,891 |
| Dec 30, 2024 | 7.67 | 8.48 | 6.65 | 8.18 | 8.18 | 5.41% | 570,717 |
| Dec 27, 2024 | 8.14 | 8.49 | 7.28 | 7.76 | 7.76 | -4.20% | 581,913 |
| Dec 26, 2024 | 6.82 | 8.12 | 6.82 | 8.10 | 8.10 | 18.39% | 1,112,673 |
| Dec 24, 2024 | 5.70 | 6.87 | 5.70 | 6.84 | 6.84 | 15.97% | 673,763 |
| Dec 23, 2024 | 6.01 | 6.75 | 5.79 | 5.90 | 5.90 | 6.88% | 663,318 |
| Dec 20, 2024 | 5.25 | 5.84 | 4.82 | 5.52 | 5.52 | 4.35% | 348,453 |