Intuitive Machines Inc. (LUNR) Historical Stock Data
16.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LUNR is up 1.43% a day on average. There have been 17 days where Intuitive Machines Inc. closed green and 13 days where LUNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 14.84 | 16.65 | ↑$1.82 (12.23%) | 14.41 | 16.72 | 19.30M |
| 2024-12-23 | 14.33 | 14.58 | ↑$0.25 (1.74%) | 13.82 | 16.30 | 26.55M |
| 2024-12-20 | 12.41 | 13.57 | ↑$1.16 (9.35%) | 12.03 | 14.04 | 20.35M |
| 2024-12-19 | 13.50 | 12.78 | ↓$0.72 (-5.33%) | 12.54 | 14.70 | 13.92M |
| 2024-12-18 | 13.89 | 13.15 | ↓$0.74 (-5.33%) | 13.03 | 14.99 | 17.62M |
| 2024-12-17 | 12.89 | 13.89 | ↑$1.00 (7.76%) | 12.67 | 14.11 | 14.27M |
| 2024-12-16 | 11.86 | 12.93 | ↑$1.07 (9.02%) | 11.15 | 12.96 | 13.92M |
| 2024-12-13 | 11.64 | 11.69 | ↑$0.04 (0.39%) | 11.46 | 12.16 | 9.34M |
| 2024-12-12 | 11.66 | 11.68 | ↑$0.02 (0.17%) | 11.55 | 12.48 | 8.66M |
| 2024-12-11 | 11.82 | 11.66 | ↓$0.16 (-1.35%) | 11.39 | 11.95 | 8.32M |
| 2024-12-10 | 12.50 | 11.69 | ↓$0.81 (-6.44%) | 11.62 | 13.07 | 9.98M |
| 2024-12-09 | 12.58 | 12.81 | ↑$0.23 (1.83%) | 12.11 | 13.15 | 10.53M |
| 2024-12-06 | 12.18 | 12.42 | ↑$0.24 (1.97%) | 11.83 | 12.68 | 15M |
| 2024-12-05 | 13.01 | 12.00 | ↓$1.01 (-7.76%) | 11.62 | 13.40 | 23.75M |
| 2024-12-04 | 11.54 | 12.82 | ↑$1.28 (11.09%) | 11.31 | 13.06 | 38.06M |
| 2024-12-03 | 14.42 | 14.15 | ↓$0.27 (-1.87%) | 13.92 | 14.80 | 12.76M |
| 2024-12-02 | 16.44 | 14.56 | ↓$1.88 (-11.44%) | 14.42 | 16.48 | 17.84M |
| 2024-11-29 | 14.51 | 16.35 | ↑$1.84 (12.68%) | 14.50 | 17.14 | 19.88M |
| 2024-11-27 | 14.20 | 14.45 | ↑$0.25 (1.76%) | 13.60 | 14.78 | 11.44M |
| 2024-11-26 | 14.42 | 14.06 | ↓$0.37 (-2.53%) | 13.80 | 15.67 | 16.35M |
| 2024-11-25 | 15.56 | 14.68 | ↓$0.88 (-5.66%) | 14.10 | 15.72 | 18.42M |
| 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 |
Create an account or log in to view more rows.
$LUNR Holding Pattern
$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