Intuitive Machines Inc. (LUNR)
NASDAQ: LUNR
· Real-Time Price · USD
10.08
-0.02 (-0.20%)
At close: Sep 26, 2025, 3:59 PM
10.12
0.39%
After-hours: Sep 26, 2025, 07:54 PM EDT
LUNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.03 | 10.55 | 10.00 | 10.08 | 10.08 | -0.20% | 5,256,816 |
| Sep 25, 2025 | 9.64 | 10.41 | 9.45 | 10.10 | 10.10 | 1.10% | 7,625,400 |
| Sep 24, 2025 | 10.50 | 10.71 | 9.96 | 9.99 | 9.99 | -3.57% | 7,628,449 |
| Sep 23, 2025 | 10.33 | 10.80 | 10.05 | 10.36 | 10.36 | 2.27% | 10,710,600 |
| Sep 22, 2025 | 9.56 | 10.16 | 9.33 | 10.13 | 10.13 | 4.33% | 9,954,521 |
| Sep 19, 2025 | 9.70 | 9.98 | 9.52 | 9.71 | 9.71 | 1.36% | 8,423,449 |
| Sep 18, 2025 | 9.50 | 9.76 | 9.42 | 9.58 | 9.58 | 3.23% | 7,806,600 |
| Sep 17, 2025 | 9.08 | 9.60 | 8.99 | 9.28 | 9.28 | 1.42% | 7,095,138 |
| Sep 16, 2025 | 9.00 | 9.21 | 8.73 | 9.15 | 9.15 | 1.22% | 4,803,616 |
| Sep 15, 2025 | 9.13 | 9.41 | 8.84 | 9.04 | 9.04 | 2.96% | 8,779,106 |
| Sep 12, 2025 | 8.50 | 8.94 | 8.46 | 8.78 | 8.78 | 3.05% | 4,628,100 |
| Sep 11, 2025 | 8.28 | 8.66 | 8.21 | 8.52 | 8.52 | 2.65% | 4,568,100 |
| Sep 10, 2025 | 8.47 | 8.57 | 8.19 | 8.30 | 8.30 | -1.31% | 4,836,746 |
| Sep 9, 2025 | 8.41 | 8.50 | 8.30 | 8.41 | 8.41 | -0.36% | 3,431,446 |
| Sep 8, 2025 | 8.49 | 8.63 | 8.26 | 8.44 | 8.44 | -0.59% | 4,271,900 |
| Sep 5, 2025 | 8.57 | 8.74 | 8.33 | 8.49 | 8.49 | 0.83% | 5,704,700 |
| Sep 4, 2025 | 8.45 | 8.57 | 8.33 | 8.42 | 8.42 | -0.47% | 3,468,300 |
| Sep 3, 2025 | 8.71 | 8.79 | 8.37 | 8.46 | 8.46 | -2.87% | 4,870,130 |
| Sep 2, 2025 | 8.47 | 8.75 | 8.36 | 8.71 | 8.71 | -0.68% | 4,335,322 |
| Aug 29, 2025 | 8.91 | 9.01 | 8.66 | 8.77 | 8.77 | -1.46% | 4,890,842 |