Get the Stockscreener App
9.24
1.18%
-0.11
After Hours:
9.14
-0.10
-1.08%
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 May 09, 2025, is $9.24.
- 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 342.23% to $9.24 now.
- The 52-week high stock price for LUNR is $24.95, representing a 170.02% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for LUNR is $3.15, indicating a -65.91% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $9.51 | $8.99 | $0.515 | 3,681,245.0 | -1.18% |
| May 08, 2025 | $9.54 | $8.88 | $0.655 | 5,123,901.0 | +4.70% |
| May 07, 2025 | $9.12 | $8.78 | $0.335 | 3,048,839.0 | -0.50% |
| May 06, 2025 | $8.98 | $8.54 | $0.44 | 3,217,519.0 | -0.83% |
| May 05, 2025 | $9.19 | $8.83 | $0.36 | 3,456,591.0 | -2.69% |
| May 02, 2025 | $9.65 | $8.81 | $0.84 | 12,154,822.0 | +7.89% |
| May 01, 2025 | $8.72 | $8.17 | $0.555 | 4,814,035.0 | +5.12% |
| Apr 30, 2025 | $8.35 | $7.95 | $0.3967 | 3,427,206.0 | -4.65% |
| Apr 29, 2025 | $8.69 | $8.45 | $0.245 | 3,525,125.0 | +0.35% |
| Apr 28, 2025 | $8.82 | $8.25 | $0.575 | 3,933,018.0 | -0.12% |
| Apr 25, 2025 | $8.58 | $8.26 | $0.32 | 3,536,155.0 | +2.39% |
| Apr 24, 2025 | $8.46 | $7.81 | $0.645 | 5,074,282.0 | +6.62% |
| Apr 23, 2025 | $8.33 | $7.75 | $0.58 | 8,587,895.0 | +6.79% |
| Apr 22, 2025 | $7.46 | $7.12 | $0.34 | 4,293,021.0 | +4.55% |
| Apr 21, 2025 | $7.35 | $6.75 | $0.5965 | 5,457,748.0 | -5.50% |
| Apr 17, 2025 | $7.74 | $7.22 | $0.52 | 3,995,348.0 | -1.52% |
| Apr 16, 2025 | $7.61 | $7.33 | $0.282 | 4,332,587.0 | -2.89% |
| Apr 15, 2025 | $8.19 | $7.57 | $0.62 | 5,068,889.0 | +0.78% |
| Apr 14, 2025 | $8.11 | $7.48 | $0.63 | 4,783,192.0 | +0.13% |
| Apr 11, 2025 | $7.96 | $7.41 | $0.5499 | 7,231,518.0 | -1.53% |
| Apr 10, 2025 | $8.26 | $7.62 | $0.635 | 7,188,051.0 | -6.44% |
| Apr 09, 2025 | $8.59 | $6.85 | $1.74 | 14,752,750.0 | +15.51% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.65 | $8.17 | $1.48 | 39,178,197.0 | +12.68% |
| 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% |
0.46%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):