Intuitive Machines Inc. (LUNR)
7.78
0.05 (0.65%)
At close: Apr 15, 2025, 3:59 PM
7.64
-1.74%
Pre-market: Apr 16, 2025, 08:39 AM EDT
Intuitive Machines Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.72 | 7.72 | 8.19 | 8.19 | 7.57 | 7.57 | 7.79 | 7.79 | 0.78% | 5,067,997 |
| Apr 14, 2025 | 8.00 | 8.00 | 8.11 | 8.11 | 7.48 | 7.48 | 7.73 | 7.73 | 0.13% | 4,801,900 |
| Apr 11, 2025 | 7.81 | 7.81 | 7.96 | 7.96 | 7.41 | 7.41 | 7.72 | 7.72 | -1.53% | 7,251,000 |
| Apr 10, 2025 | 8.06 | 8.06 | 8.26 | 8.26 | 7.63 | 7.63 | 7.84 | 7.84 | -6.44% | 7,201,345 |
| Apr 9, 2025 | 7.13 | 7.13 | 8.59 | 8.59 | 6.85 | 6.85 | 8.38 | 8.38 | 15.43% | 14,871,832 |
| Apr 8, 2025 | 7.77 | 7.77 | 8.17 | 8.17 | 7.02 | 7.02 | 7.26 | 7.26 | 1.97% | 11,229,321 |
| Apr 7, 2025 | 6.31 | 6.31 | 7.63 | 7.63 | 6.14 | 6.14 | 7.12 | 7.12 | 3.64% | 11,291,100 |
| Apr 4, 2025 | 7.15 | 7.15 | 7.21 | 7.21 | 6.21 | 6.21 | 6.87 | 6.87 | -8.89% | 9,676,100 |
| Apr 3, 2025 | 7.60 | 7.60 | 7.83 | 7.83 | 7.38 | 7.38 | 7.54 | 7.54 | -9.27% | 8,385,129 |
| Apr 2, 2025 | 7.29 | 7.29 | 8.34 | 8.34 | 7.29 | 7.29 | 8.31 | 8.31 | 11.24% | 9,487,137 |
| Apr 1, 2025 | 7.55 | 7.55 | 7.59 | 7.59 | 7.16 | 7.16 | 7.47 | 7.47 | 0.27% | 7,435,800 |
| Mar 31, 2025 | 7.76 | 7.76 | 7.86 | 7.86 | 7.38 | 7.38 | 7.45 | 7.45 | -7.68% | 9,679,121 |
| Mar 28, 2025 | 8.23 | 8.23 | 8.40 | 8.40 | 7.81 | 7.81 | 8.07 | 8.07 | -2.42% | 7,257,400 |
| Mar 27, 2025 | 8.50 | 8.50 | 8.78 | 8.78 | 8.22 | 8.22 | 8.27 | 8.27 | -5.92% | 7,723,500 |
| Mar 26, 2025 | 9.14 | 9.14 | 9.43 | 9.43 | 8.56 | 8.56 | 8.79 | 8.79 | -4.46% | 11,672,102 |
| Mar 25, 2025 | 9.40 | 9.40 | 9.48 | 9.48 | 8.63 | 8.63 | 9.20 | 9.20 | -0.22% | 16,848,000 |
| Mar 24, 2025 | 7.64 | 7.64 | 9.35 | 9.35 | 7.64 | 7.64 | 9.22 | 9.22 | 30.04% | 28,891,500 |
| Mar 21, 2025 | 6.81 | 6.81 | 7.24 | 7.24 | 6.81 | 6.81 | 7.09 | 7.09 | -0.28% | 12,831,100 |
| Mar 20, 2025 | 7.14 | 7.14 | 7.35 | 7.35 | 7.00 | 7.00 | 7.11 | 7.11 | -2.07% | 6,655,800 |
| Mar 19, 2025 | 7.15 | 7.15 | 7.42 | 7.42 | 6.91 | 6.91 | 7.26 | 7.26 | 3.57% | 8,549,700 |
| Mar 18, 2025 | 7.61 | 7.61 | 7.65 | 7.65 | 7.01 | 7.01 | 7.01 | 7.01 | -11.38% | 9,642,100 |
| Mar 17, 2025 | 7.33 | 7.33 | 8.13 | 8.13 | 7.21 | 7.21 | 7.91 | 7.91 | 8.21% | 13,046,310 |
| Mar 14, 2025 | 6.91 | 6.91 | 7.34 | 7.34 | 6.81 | 6.81 | 7.31 | 7.31 | 9.10% | 11,262,944 |
| Mar 13, 2025 | 7.26 | 7.26 | 7.35 | 7.35 | 6.58 | 6.58 | 6.70 | 6.70 | -9.70% | 13,775,800 |
| Mar 12, 2025 | 6.83 | 6.83 | 7.65 | 7.65 | 6.53 | 6.53 | 7.42 | 7.42 | 14.51% | 21,057,429 |
| Mar 11, 2025 | 6.72 | 6.72 | 7.04 | 7.04 | 6.26 | 6.26 | 6.48 | 6.48 | -4.42% | 20,201,721 |
| Mar 10, 2025 | 7.79 | 7.79 | 7.89 | 7.89 | 6.64 | 6.64 | 6.78 | 6.78 | -22.69% | 25,083,700 |
| Mar 7, 2025 | 7.26 | 7.26 | 9.55 | 9.55 | 7.05 | 7.05 | 8.77 | 8.77 | -22.11% | 52,216,421 |
| Mar 6, 2025 | 13.65 | 13.65 | 14.08 | 14.08 | 10.25 | 10.25 | 11.26 | 11.26 | -20.20% | 51,019,533 |
| Mar 5, 2025 | 13.86 | 13.86 | 14.20 | 14.20 | 13.45 | 13.45 | 14.11 | 14.11 | 4.75% | 10,215,747 |
| Mar 4, 2025 | 12.82 | 12.82 | 14.10 | 14.10 | 12.55 | 12.55 | 13.47 | 13.47 | 0.07% | 12,892,820 |
| Mar 3, 2025 | 14.81 | 14.81 | 15.13 | 15.13 | 13.17 | 13.17 | 13.46 | 13.46 | -7.68% | 12,873,504 |
| Feb 28, 2025 | 13.18 | 13.18 | 14.90 | 14.90 | 13.02 | 13.02 | 14.58 | 14.58 | 1.25% | 17,615,600 |
| Feb 27, 2025 | 17.23 | 17.23 | 17.34 | 17.34 | 14.32 | 14.32 | 14.40 | 14.40 | -12.73% | 15,047,036 |
| Feb 26, 2025 | 16.71 | 16.71 | 17.37 | 17.37 | 16.00 | 16.00 | 16.50 | 16.50 | 7.14% | 11,951,500 |
| Feb 25, 2025 | 16.25 | 16.25 | 16.46 | 16.46 | 14.50 | 14.50 | 15.40 | 15.40 | -9.25% | 14,871,601 |
| Feb 24, 2025 | 18.39 | 18.39 | 18.60 | 18.60 | 16.68 | 16.68 | 16.97 | 16.97 | -6.14% | 13,158,347 |
| Feb 21, 2025 | 19.71 | 19.71 | 20.17 | 20.17 | 17.72 | 17.72 | 18.08 | 18.08 | -8.32% | 12,846,400 |
| Feb 20, 2025 | 19.66 | 19.66 | 20.16 | 20.16 | 17.85 | 17.85 | 19.72 | 19.72 | 0.72% | 12,571,213 |
| Feb 19, 2025 | 20.46 | 20.46 | 21.25 | 21.25 | 19.30 | 19.30 | 19.58 | 19.58 | -3.40% | 12,416,524 |
| Feb 18, 2025 | 20.26 | 20.26 | 22.40 | 22.40 | 19.65 | 19.65 | 20.27 | 20.27 | 3.31% | 18,311,800 |
| Feb 14, 2025 | 19.50 | 19.50 | 19.93 | 19.93 | 18.44 | 18.44 | 19.62 | 19.62 | 2.40% | 10,431,200 |
| Feb 13, 2025 | 19.22 | 19.22 | 19.86 | 19.86 | 18.90 | 18.90 | 19.16 | 19.16 | 2.19% | 10,416,700 |
| Feb 12, 2025 | 17.95 | 17.95 | 19.33 | 19.33 | 17.57 | 17.57 | 18.75 | 18.75 | 3.36% | 9,995,400 |
| Feb 11, 2025 | 19.60 | 19.60 | 19.75 | 19.75 | 18.03 | 18.03 | 18.14 | 18.14 | -8.98% | 10,889,700 |
| Feb 10, 2025 | 18.70 | 18.70 | 20.27 | 20.27 | 18.50 | 18.50 | 19.93 | 19.93 | 8.32% | 11,614,739 |
| Feb 7, 2025 | 19.39 | 19.39 | 20.06 | 20.06 | 18.13 | 18.13 | 18.40 | 18.40 | -5.11% | 11,673,007 |
| Feb 6, 2025 | 19.99 | 19.99 | 20.21 | 20.21 | 18.86 | 18.86 | 19.39 | 19.39 | -1.17% | 10,083,100 |
| Feb 5, 2025 | 21.06 | 21.06 | 21.21 | 21.21 | 19.36 | 19.36 | 19.62 | 19.62 | -9.08% | 15,240,601 |
| Feb 4, 2025 | 21.56 | 21.56 | 22.27 | 22.27 | 21.02 | 21.02 | 21.58 | 21.58 | -0.55% | 11,107,800 |