Get the Stockscreener App
8.5075
2.20%
-0.2025
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 September 03, 2025, is $8.5075.
- Intuitive Machines Inc all-time high stock price is $24.95, occurred on January 24, 2025.
- 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 307.17% to $8.5075 now.
- The 52-week high stock price for LUNR is $24.95, representing a 193.27% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for LUNR is $4.72, indicating a -44.52% decrease from the current share price, occurred on September 06, 2024.
The table below shows more information about LUNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 03, 2025 | $8.79 | $8.48 | $0.308 | 2,151,058.0 | -2.47% |
| Sep 02, 2025 | $8.75 | $8.36 | $0.395 | 4,321,655.0 | -0.68% |
| Aug 29, 2025 | $9.01 | $8.66 | $0.3512 | 4,865,284.0 | -1.46% |
| Aug 28, 2025 | $9.12 | $8.86 | $0.255 | 4,110,408.0 | -1.00% |
| Aug 27, 2025 | $9.10 | $8.84 | $0.259 | 6,606,274.0 | +0.90% |
| Aug 26, 2025 | $9.09 | $8.76 | $0.325 | 4,434,136.0 | +0.56% |
| Aug 25, 2025 | $9.21 | $8.74 | $0.47 | 7,363,121.0 | -1.17% |
| Aug 22, 2025 | $9.14 | $8.52 | $0.62 | 6,184,405.0 | +3.76% |
| Aug 21, 2025 | $8.71 | $8.50 | $0.21 | 3,506,620.0 | -0.12% |
| Aug 20, 2025 | $8.72 | $8.30 | $0.42 | 6,337,931.0 | -0.46% |
| Aug 19, 2025 | $9.19 | $8.64 | $0.55 | 8,981,181.0 | -4.30% |
| Aug 18, 2025 | $9.47 | $8.98 | $0.49 | 9,422,029.0 | -0.06% |
| Aug 15, 2025 | $9.20 | $8.73 | $0.47 | 12,368,023.0 | +1.06% |
| Aug 14, 2025 | $9.41 | $8.83 | $0.58 | 38,831,926.0 | -14.30% |
| Aug 13, 2025 | $10.74 | $10.14 | $0.60 | 4,428,586.0 | +0.29% |
| Aug 12, 2025 | $10.50 | $10.07 | $0.4276 | 4,369,689.0 | +3.05% |
| Aug 11, 2025 | $10.41 | $9.70 | $0.7075 | 6,715,368.0 | +3.47% |
| Aug 08, 2025 | $10.60 | $9.69 | $0.91 | 8,913,751.0 | -2.39% |
| Aug 07, 2025 | $11.12 | $9.87 | $1.25 | 10,479,813.0 | -4.29% |
| Aug 06, 2025 | $11.44 | $10.45 | $0.985 | 8,175,861.0 | -8.46% |
| Aug 05, 2025 | $11.73 | $11.14 | $0.595 | 5,957,544.0 | +2.41% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $8.79 | $8.36 | $0.4331 | 6,472,713.0 | -3.14% |
| Aug, 2025 | $11.73 | $8.30 | $3.43 | 173,095,279.0 | -21.42% |
| Jul, 2025 | $13.70 | $10.06 | $3.64 | 159,071,212.0 | +2.67% |
| Jun, 2025 | $12.14 | $9.52 | $2.62 | 130,282,276.0 | -4.73% |
| May, 2025 | $13.11 | $8.17 | $4.94 | 170,755,581.0 | +39.15% |
| Apr, 2025 | $8.82 | $6.13 | $2.69 | 138,374,901.0 | +10.07% |
| Mar, 2025 | $15.13 | $6.26 | $8.87 | 342,090,848.0 | -48.90% |
| Feb, 2025 | $22.40 | $13.02 | $9.38 | 238,718,500.0 | -32.75% |
| Jan, 2025 | $24.95 | $15.86 | $9.09 | 295,131,755.0 | +19.38% |
Intuitive Machines Inc Stock (LUNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.62 | $11.15 | $8.47 | 335,424,976.0 | +15.84% |
| Nov, 2024 | $17.14 | $7.55 | $9.59 | 443,084,533.0 | +109.62% |
| Oct, 2024 | $8.76 | $6.70 | $2.06 | 224,800,253.0 | -3.11% |
| Sep, 2024 | $9.85 | $4.72 | $5.13 | 517,984,164.0 | +61.97% |
| Aug, 2024 | $6.12 | $3.15 | $2.97 | 256,508,984.0 | +24.87% |
| Jul, 2024 | $4.58 | $3.26 | $1.32 | 61,347,567.0 | +20.61% |
| Jun, 2024 | $5.09 | $3.24 | $1.85 | 53,903,503.0 | -34.13% |
| May, 2024 | $6.16 | $4.85 | $1.31 | 39,686,216.0 | -0.99% |
| Apr, 2024 | $6.86 | $4.69 | $2.17 | 71,944,424.0 | -19.04% |
| 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% |
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):