Intuitive Machines Inc. (LUNR) Historical Stock Data
12.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LUNR is up 0.84% a day on average. There have been 18 days where Intuitive Machines Inc. closed green and 12 days where LUNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 11.92 | 12.64 | ↑$0.72 (6.04%) | 11.92 | 13.11 | 12.48M |
| 2025-05-23 | 11.10 | 11.34 | ↑$0.24 (2.16%) | 11.01 | 11.52 | 3.96M |
| 2025-05-22 | 11.09 | 11.46 | ↑$0.37 (3.34%) | 10.78 | 11.78 | 5.63M |
| 2025-05-21 | 11.72 | 11.23 | ↓$0.49 (-4.18%) | 11.18 | 11.83 | 5.28M |
| 2025-05-20 | 12.10 | 11.91 | ↓$0.19 (-1.57%) | 11.60 | 12.17 | 5.02M |
| 2025-05-19 | 11.75 | 12.12 | ↑$0.37 (3.15%) | 11.60 | 12.13 | 5.82M |
| 2025-05-16 | 12.10 | 12.36 | ↑$0.26 (2.15%) | 11.97 | 12.72 | 9.07M |
| 2025-05-15 | 11.80 | 11.83 | ↑$0.03 (0.25%) | 10.92 | 12.17 | 9.95M |
| 2025-05-14 | 11.90 | 11.83 | ↓$0.07 (-0.59%) | 11.67 | 12.79 | 17.18M |
| 2025-05-13 | 11.13 | 11.63 | ↑$0.50 (4.52%) | 11.01 | 12.80 | 35.65M |
| 2025-05-12 | 9.84 | 9.50 | ↓$0.34 (-3.46%) | 9.41 | 10.18 | 6.26M |
| 2025-05-09 | 9.41 | 9.24 | ↓$0.17 (-1.81%) | 8.99 | 9.51 | 3.63M |
| 2025-05-08 | 9.21 | 9.35 | ↑$0.15 (1.58%) | 8.89 | 9.54 | 5.11M |
| 2025-05-07 | 8.98 | 8.93 | ↓$0.04 (-0.50%) | 8.78 | 9.12 | 3.05M |
| 2025-05-06 | 8.69 | 8.98 | ↑$0.29 (3.28%) | 8.54 | 8.93 | 3.21M |
| 2025-05-05 | 9.13 | 9.05 | ↓$0.07 (-0.82%) | 8.83 | 9.19 | 3.45M |
| 2025-05-02 | 8.87 | 9.30 | ↑$0.43 (4.85%) | 8.81 | 9.65 | 12.04M |
| 2025-05-01 | 8.41 | 8.62 | ↑$0.21 (2.50%) | 8.17 | 8.73 | 4.50M |
| 2025-04-30 | 8.21 | 8.20 | ↓$0.01 (-0.12%) | 7.95 | 8.35 | 3.43M |
| 2025-04-29 | 8.59 | 8.60 | ↑$0.01 (0.12%) | 8.45 | 8.69 | 3.37M |
| 2025-04-28 | 8.67 | 8.57 | ↓$0.10 (-1.15%) | 8.25 | 8.83 | 3.90M |
| 2025-04-25 | 8.43 | 8.58 | ↑$0.15 (1.78%) | 8.26 | 8.58 | 3.52M |
| 2025-04-24 | 7.91 | 8.38 | ↑$0.47 (5.94%) | 7.81 | 8.46 | 5.07M |
| 2025-04-23 | 7.84 | 7.86 | ↑$0.02 (0.26%) | 7.75 | 8.33 | 8.55M |
| 2025-04-22 | 7.13 | 7.36 | ↑$0.23 (3.23%) | 7.12 | 7.46 | 4.29M |
| 2025-04-21 | 7.27 | 7.04 | ↓$0.23 (-3.16%) | 6.75 | 7.35 | 5.29M |
| 2025-04-17 | 7.53 | 7.45 | ↓$0.08 (-1.06%) | 7.22 | 7.74 | 3.75M |
| 2025-04-16 | 7.50 | 7.57 | ↑$0.07 (0.87%) | 7.33 | 7.61 | 4.32M |
| 2025-04-15 | 7.72 | 7.79 | ↑$0.07 (0.91%) | 7.57 | 8.19 | 5.07M |
| 2025-04-14 | 7.99 | 7.73 | ↓$0.26 (-3.19%) | 7.48 | 8.11 | 4.78M |
Create an account or log in to view more rows.
$LUNR has just been halted from trading due to volatility.
$LUNR has just been halted from trading due to volatility.
$LUNR always with good potential for a long term Hodl
$LUNR I blocked some bears and I liked it!
$LUNR great sale!!!! Buy buy buy
$LUNR who here can't stand the CEO?
$LUNR Holding Pattern
$LUNR has just been halted from trading due to volatility.
$LUNR gimme gimme
$LUNR cup and handle!