5.20
price down icon2.07%   -0.11
after-market  After Hours:  5.20 
loading

Intuitive Machines Inc Stock (LUNR) Price History

The historical daily chart and data for Intuitive Machines Inc stock (LUNR), show that the latest closing stock price as of April 19, 2024, is $5.20.
  • Intuitive Machines Inc all-time high stock price is $18.37, occurred on March 13, 2023.
  • The lowest Intuitive Machines Inc stock price recorded was $2.0894 on January 04, 2024. Since then, Intuitive Machines Inc's stock price has risen over 148.88% to $5.20 now.
  • The 52-week high stock price for LUNR is $13.25, representing a 154.81% increase from the current share price, occurred on February 21, 2024.
  • The 52-week low stock price for LUNR is $2.0894, indicating a -59.82% decrease from the current share price, occurred on January 04, 2024.
The table below shows more information about LUNR historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $5.50 $5.13 $0.3699 2,032,846.0 -2.07%
Apr 18, 2024 $5.32 $4.97 $0.345 1,652,716.0 +5.99%
Apr 17, 2024 $5.15 $4.91 $0.24 1,565,326.0 -0.60%
Apr 16, 2024 $5.29 $4.69 $0.595 2,806,429.0 +3.70%
Apr 15, 2024 $5.12 $4.85 $0.27 2,018,882.0 -4.33%
Apr 12, 2024 $5.26 $4.98 $0.285 1,991,094.0 -3.05%
Apr 11, 2024 $5.40 $4.99 $0.41 3,174,162.0 +4.80%
Apr 10, 2024 $5.11 $4.90 $0.21 2,776,547.0 -1.57%
Apr 09, 2024 $5.27 $5.00 $0.27 2,803,644.0 -0.68%
Apr 08, 2024 $5.42 $4.92 $0.50 6,058,157.0 -7.34%
Apr 05, 2024 $5.70 $5.46 $0.24 4,287,571.0 -3.16%
Apr 04, 2024 $6.40 $5.63 $0.77 13,704,176.0 -4.68%
Apr 03, 2024 $6.42 $5.91 $0.51 6,615,285.0 -5.83%
Apr 02, 2024 $6.61 $6.25 $0.3601 2,664,263.0 -4.51%
Apr 01, 2024 $6.86 $6.37 $0.49 5,646,862.0 +6.40%
Mar 28, 2024 $6.69 $6.10 $0.59 6,857,519.0 -9.16%
Mar 27, 2024 $7.25 $6.68 $0.57 6,648,514.0 -3.51%
Mar 26, 2024 $7.31 $6.14 $1.17 10,078,170.0 +15.93%
Mar 25, 2024 $6.67 $6.08 $0.5859 4,577,147.0 -3.91%

Intuitive Machines Inc Stock (LUNR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Intuitive Machines Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LUNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intuitive Machines Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Intuitive Machines Inc Stock (LUNR) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $6.86 $4.69 $2.17 61,830,806.0 -16.80%
Mar, 2024 $7.31 $4.46 $2.85 112,332,513.0 +3.65%
Feb, 2024 $13.25 $3.36 $9.89 417,678,420.0 +59.52%
Jan, 2024 $4.00 $2.09 $1.91 37,507,722.0 +47.95%

Intuitive Machines Inc Stock (LUNR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.56 $2.23 $1.33 14,330,312.0 -10.35%
Nov, 2023 $3.58 $2.55 $1.03 5,857,528.0 -4.68%
Oct, 2023 $4.33 $2.65 $1.68 5,301,649.0 -18.08%
Sep, 2023 $5.11 $3.46 $1.65 4,439,910.0 -23.32%
Aug, 2023 $9.48 $3.76 $5.72 12,359,652.0 -43.67%
Jul, 2023 $10.69 $7.50 $3.19 7,606,611.0 +3.17%
Jun, 2023 $10.33 $6.84 $3.49 6,880,341.0 +19.39%
May, 2023 $10.14 $6.60 $3.54 9,130,851.0 -11.48%
Apr, 2023 $13.21 $7.24 $5.97 33,921,295.0 -28.24%
Mar, 2023 $18.37 $10.30 $8.07 12,253,279.0 +0.00%
$293.61
price down icon 1.34%
aerospace_defense HWM
$63.41
price down icon 0.14%
aerospace_defense HEI
$197.10
price up icon 0.22%
aerospace_defense LHX
$205.45
price up icon 1.67%
aerospace_defense TDG
$1,187.70
price down icon 2.13%
aerospace_defense NOC
$462.58
price up icon 2.23%
Cap:     |  Volume (24h):