Intuitive Machines Inc. (LUNR) Historical Stock Data
15.12 ↑1.13 (8.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LUNR is up 1.51% a day on average. There have been 19 days where Intuitive Machines Inc. closed green and 11 days where LUNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 14.06 | 15.12 | ↑$1.06 (7.54%) | 13.66 | 15.55 | 28.46M |
| 2024-11-21 | 12.16 | 14.00 | ↑$1.84 (15.09%) | 11.66 | 14.80 | 35.64M |
| 2024-11-20 | 12.44 | 12.07 | ↓$0.37 (-2.97%) | 11.81 | 12.70 | 12.75M |
| 2024-11-19 | 11.44 | 12.56 | ↑$1.12 (9.79%) | 11.30 | 13.66 | 30.98M |
| 2024-11-18 | 12.27 | 11.68 | ↓$0.59 (-4.81%) | 11.38 | 12.40 | 23.72M |
| 2024-11-15 | 10.12 | 12.42 | ↑$2.30 (22.73%) | 10.06 | 12.63 | 37.61M |
| 2024-11-14 | 14.21 | 10.23 | ↓$3.98 (-28.01%) | 10.11 | 14.90 | 62.92M |
| 2024-11-13 | 11.30 | 11.76 | ↑$0.46 (4.07%) | 10.60 | 12.99 | 40.42M |
| 2024-11-12 | 10.71 | 10.40 | ↓$0.31 (-2.89%) | 10.26 | 11.00 | 12.67M |
| 2024-11-11 | 10.35 | 11.00 | ↑$0.65 (6.28%) | 9.60 | 11.02 | 18.39M |
| 2024-11-08 | 9.65 | 9.73 | ↑$0.08 (0.83%) | 9.24 | 9.82 | 13.63M |
| 2024-11-07 | 8.39 | 9.52 | ↑$1.13 (13.47%) | 8.26 | 10.01 | 33.69M |
| 2024-11-06 | 8.04 | 8.26 | ↑$0.22 (2.74%) | 7.76 | 8.33 | 11.95M |
| 2024-11-05 | 7.66 | 7.74 | ↑$0.08 (1.04%) | 7.64 | 7.87 | 3.96M |
| 2024-11-04 | 8.05 | 7.58 | ↓$0.47 (-5.84%) | 7.55 | 8.12 | 6.96M |
| 2024-11-01 | 7.83 | 8.11 | ↑$0.28 (3.58%) | 7.71 | 8.15 | 6.95M |
| 2024-10-31 | 8.02 | 7.80 | ↓$0.22 (-2.74%) | 7.41 | 8.02 | 8.35M |
| 2024-10-30 | 8.22 | 7.86 | ↓$0.36 (-4.38%) | 7.85 | 8.52 | 11.18M |
| 2024-10-29 | 8.23 | 8.32 | ↑$0.09 (1.09%) | 8.06 | 8.40 | 6.70M |
| 2024-10-28 | 8.02 | 8.22 | ↑$0.20 (2.49%) | 7.94 | 8.66 | 14.21M |
| 2024-10-25 | 7.97 | 7.99 | ↑$0.02 (0.25%) | 7.85 | 8.23 | 7.57M |
| 2024-10-24 | 8.05 | 7.92 | ↓$0.13 (-1.61%) | 7.76 | 8.48 | 11.10M |
| 2024-10-23 | 8.52 | 8.07 | ↓$0.45 (-5.28%) | 7.92 | 8.74 | 11.71M |
| 2024-10-22 | 8.05 | 8.58 | ↑$0.53 (6.58%) | 7.93 | 8.76 | 13.83M |
| 2024-10-21 | 8.28 | 8.01 | ↓$0.27 (-3.26%) | 7.74 | 8.40 | 9.02M |
| 2024-10-18 | 8.39 | 8.24 | ↓$0.15 (-1.79%) | 8.22 | 8.68 | 8.08M |
| 2024-10-17 | 8.30 | 8.35 | ↑$0.05 (0.60%) | 7.95 | 8.55 | 8.42M |
| 2024-10-16 | 8.06 | 8.37 | ↑$0.31 (3.85%) | 8.06 | 8.71 | 14.12M |
| 2024-10-15 | 7.76 | 8.08 | ↑$0.32 (4.12%) | 7.50 | 8.19 | 9.60M |
| 2024-10-14 | 7.61 | 7.82 | ↑$0.21 (2.76%) | 7.43 | 8.00 | 8.78M |
Create an account or log in to view more rows.
$LUNR has just been halted from trading due to volatility.
$LUNR gimme gimme
$LUNR cup and handle!
$LUNR almost time for the running
$LUNR no wonder price closed that way
$LUNR has just been halted from trading due to volatility.
$LUNR has just been halted from trading due to volatility.
$LUNR has just been halted from trading due to volatility.
$LUNR headed back to all time highs shortly
$LUNR day trade is ok to buy here but sell later