Intuitive Machines Inc. (LUNR)
NASDAQ: LUNR
· Real-Time Price · USD
8.49
0.07 (0.83%)
At close: Sep 05, 2025, 3:59 PM
8.50
0.12%
After-hours: Sep 05, 2025, 07:52 PM EDT
LUNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.57 | 8.74 | 8.33 | 8.49 | 8.49 | 0.83% | 5,686,594 |
| 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 |
| Aug 28, 2025 | 9.04 | 9.12 | 8.86 | 8.90 | 8.90 | -1.00% | 4,136,300 |
| Aug 27, 2025 | 8.93 | 9.10 | 8.84 | 8.99 | 8.99 | 0.90% | 6,626,300 |
| Aug 26, 2025 | 8.82 | 9.09 | 8.76 | 8.91 | 8.91 | 0.56% | 4,461,113 |
| Aug 25, 2025 | 8.90 | 9.21 | 8.74 | 8.86 | 8.86 | -1.23% | 7,387,800 |
| Aug 22, 2025 | 8.64 | 9.14 | 8.52 | 8.97 | 8.97 | 3.82% | 6,227,601 |
| Aug 21, 2025 | 8.65 | 8.71 | 8.50 | 8.64 | 8.64 | -0.12% | 3,525,112 |
| Aug 20, 2025 | 8.58 | 8.72 | 8.30 | 8.65 | 8.65 | -0.46% | 6,357,310 |
| Aug 19, 2025 | 9.08 | 9.19 | 8.64 | 8.69 | 8.69 | -4.30% | 9,037,700 |
| Aug 18, 2025 | 9.08 | 9.47 | 8.98 | 9.08 | 9.08 | -0.11% | 9,432,432 |
| Aug 15, 2025 | 9.04 | 9.20 | 8.73 | 9.09 | 9.09 | 1.11% | 12,492,400 |
| Aug 14, 2025 | 9.29 | 9.41 | 8.83 | 8.99 | 8.99 | -14.30% | 38,992,300 |
| Aug 13, 2025 | 10.60 | 10.74 | 10.14 | 10.49 | 10.49 | 0.29% | 4,943,700 |
| Aug 12, 2025 | 10.25 | 10.50 | 10.07 | 10.46 | 10.46 | 3.05% | 4,405,667 |
| Aug 11, 2025 | 9.85 | 10.41 | 9.70 | 10.15 | 10.15 | 3.47% | 6,742,700 |
| Aug 8, 2025 | 10.24 | 10.60 | 9.69 | 9.81 | 9.81 | -2.39% | 8,967,626 |