Intuitive Machines Inc. (LUNR)
NASDAQ: LUNR
· Real-Time Price · USD
8.68
-0.40 (-4.41%)
At close: Aug 19, 2025, 3:59 PM
8.72
0.46%
After-hours: Aug 19, 2025, 05:43 PM EDT
LUNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.08 | 9.47 | 8.98 | 9.08 | 9.08 | -0.11% | 9,355,554 |
| Aug 15, 2025 | 9.04 | 9.20 | 8.73 | 9.09 | 9.09 | 1.11% | 12,492,372 |
| 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 |
| Aug 7, 2025 | 10.04 | 11.12 | 9.87 | 10.05 | 10.05 | -4.29% | 10,563,005 |
| Aug 6, 2025 | 11.40 | 11.44 | 10.45 | 10.50 | 10.50 | -8.46% | 8,325,617 |
| Aug 5, 2025 | 11.43 | 11.74 | 11.14 | 11.47 | 11.47 | 2.41% | 6,000,922 |
| Aug 4, 2025 | 10.86 | 11.22 | 10.62 | 11.20 | 11.20 | 5.56% | 4,911,915 |
| Aug 1, 2025 | 10.60 | 10.91 | 10.30 | 10.61 | 10.61 | -4.93% | 6,252,700 |
| Jul 31, 2025 | 11.58 | 11.77 | 11.11 | 11.16 | 11.16 | -3.38% | 5,882,300 |
| Jul 30, 2025 | 11.81 | 11.97 | 11.21 | 11.55 | 11.55 | -1.70% | 6,135,100 |
| Jul 29, 2025 | 12.85 | 12.89 | 11.69 | 11.75 | 11.75 | -8.42% | 7,418,941 |
| Jul 28, 2025 | 13.29 | 13.70 | 12.63 | 12.83 | 12.83 | 0.08% | 6,369,900 |
| Jul 25, 2025 | 12.72 | 12.93 | 12.18 | 12.82 | 12.82 | 0.23% | 5,981,105 |
| Jul 24, 2025 | 13.09 | 13.60 | 12.56 | 12.79 | 12.79 | -4.34% | 9,097,400 |
| Jul 23, 2025 | 11.42 | 13.43 | 11.41 | 13.37 | 13.37 | 18.53% | 21,006,214 |
| Jul 22, 2025 | 11.22 | 11.39 | 10.72 | 11.28 | 11.28 | 0.27% | 6,668,733 |