Intuitive Machines Inc. (LUNR)
NASDAQ: LUNR
· Real-Time Price · USD
11.44
0.22 (1.96%)
At close: Oct 03, 2025, 3:59 PM
11.50
0.52%
After-hours: Oct 03, 2025, 07:58 PM EDT
LUNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.49 | 11.67 | 11.15 | 11.44 | 11.44 | 1.96% | 7,048,946 |
| Oct 2, 2025 | 10.86 | 11.43 | 10.75 | 11.22 | 11.22 | 5.75% | 9,797,348 |
| Oct 1, 2025 | 10.58 | 11.17 | 10.48 | 10.61 | 10.61 | 0.86% | 8,223,839 |
| Sep 30, 2025 | 10.20 | 10.55 | 10.00 | 10.52 | 10.52 | 2.53% | 5,305,100 |
| Sep 29, 2025 | 10.22 | 10.57 | 9.97 | 10.26 | 10.26 | 1.79% | 6,189,625 |
| Sep 26, 2025 | 10.03 | 10.55 | 10.00 | 10.08 | 10.08 | -0.20% | 5,290,701 |
| 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 |
Page 1 of 49