12.82
price down icon9.40%   -1.33
pre-market  Pre-market:  12.94   0.12   +0.94%
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 December 04, 2024, is $12.82.
  • 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 513.57% to $12.82 now.
  • The 52-week high stock price for LUNR is $17.14, representing a 33.70% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for LUNR is $2.0894, indicating a -83.70% 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
Dec 04, 2024 $13.06 $11.31 $1.75 37,670,996.0 -9.40%
Dec 03, 2024 $14.80 $13.92 $0.88 11,748,647.0 -2.82%
Dec 02, 2024 $16.48 $14.42 $2.06 17,755,196.0 -10.95%
Nov 29, 2024 $17.14 $14.50 $2.64 19,872,254.0 +13.15%
Nov 27, 2024 $14.78 $13.60 $1.18 11,410,409.0 +2.81%
Nov 26, 2024 $15.67 $13.80 $1.87 16,098,673.0 -4.26%
Nov 25, 2024 $15.72 $14.10 $1.62 18,358,213.0 -2.91%
Nov 22, 2024 $15.55 $13.66 $1.89 28,356,306.0 +8.04%
Nov 21, 2024 $14.80 $11.66 $3.14 35,541,245.0 +15.95%
Nov 20, 2024 $12.70 $11.81 $0.89 12,663,244.0 -3.90%
Nov 19, 2024 $13.66 $11.30 $2.36 30,705,620.0 +7.53%
Nov 18, 2024 $12.40 $11.38 $1.02 23,550,766.0 -5.96%
Nov 15, 2024 $12.63 $10.06 $2.57 37,276,622.0 +21.41%
Nov 14, 2024 $14.90 $10.11 $4.79 62,416,696.0 -13.01%
Nov 13, 2024 $12.99 $10.60 $2.39 39,696,907.0 +13.08%
Nov 12, 2024 $11.00 $10.26 $0.74 12,293,682.0 -5.45%
Nov 11, 2024 $11.02 $9.60 $1.42 18,208,883.0 +13.05%
Nov 08, 2024 $9.82 $9.24 $0.5771 13,567,323.0 +2.21%
Nov 07, 2024 $10.01 $8.26 $1.75 33,424,610.0 +15.25%
Nov 06, 2024 $8.33 $7.75 $0.575 11,890,208.0 +6.72%
Nov 05, 2024 $7.87 $7.63 $0.235 3,937,311.0 +2.11%

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
Dec, 2024 $16.48 $11.31 $5.17 104,845,835.0 -21.59%
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%
aerospace_defense LHX
$240.48
price up icon 0.26%
aerospace_defense HWM
$120.09
price up icon 0.82%
$687.39
price up icon 2.62%
aerospace_defense NOC
$486.62
price up icon 0.29%
aerospace_defense TDG
$1,307.81
price up icon 3.90%
aerospace_defense GD
$277.66
price up icon 0.09%
Cap:     |  Volume (24h):