Get the Stockscreener App
5.14
3.20%
-0.17
After Hours:
5.1501
0.0101
+0.20%
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 17, 2024, is $5.14.
- 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 146.00% to $5.14 now.
- The 52-week high stock price for LUNR is $13.25, representing a 157.78% increase from the current share price, occurred on February 21, 2024.
- The 52-week low stock price for LUNR is $2.0894, indicating a -59.35% decrease from the current share price, occurred on January 04, 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 17, 2024 | $5.26 | $5.10 | $0.165 | 1,468,147.0 | -3.20% |
| May 16, 2024 | $5.40 | $5.20 | $0.20 | 1,342,916.0 | +1.92% |
| May 15, 2024 | $5.68 | $5.16 | $0.52 | 2,910,134.0 | -8.60% |
| May 14, 2024 | $5.95 | $5.65 | $0.30 | 3,955,405.0 | -6.10% |
| May 13, 2024 | $6.16 | $5.87 | $0.29 | 2,326,933.0 | +5.20% |
| May 10, 2024 | $6.11 | $5.76 | $0.35 | 1,444,769.0 | -4.94% |
| May 09, 2024 | $6.10 | $5.72 | $0.375 | 2,235,726.0 | +3.58% |
| May 08, 2024 | $5.89 | $5.65 | $0.2428 | 1,038,951.0 | +1.74% |
| May 07, 2024 | $5.94 | $5.51 | $0.4261 | 2,053,762.0 | +3.41% |
| May 06, 2024 | $5.83 | $5.50 | $0.33 | 2,052,198.0 | +0.00% |
| May 03, 2024 | $5.59 | $5.22 | $0.37 | 2,273,270.0 | +7.95% |
| May 02, 2024 | $5.28 | $5.07 | $0.21 | 1,303,781.0 | +0.00% |
| May 01, 2024 | $5.26 | $4.97 | $0.2891 | 1,421,041.0 | +1.98% |
| Apr 30, 2024 | $5.50 | $5.05 | $0.445 | 1,986,384.0 | -8.17% |
| Apr 29, 2024 | $5.73 | $5.36 | $0.3701 | 1,731,959.0 | +1.29% |
| Apr 26, 2024 | $5.57 | $5.35 | $0.22 | 1,448,142.0 | +0.18% |
| Apr 25, 2024 | $5.50 | $5.16 | $0.34 | 1,398,938.0 | -0.37% |
| Apr 24, 2024 | $5.57 | $5.33 | $0.2397 | 1,575,675.0 | -0.91% |
| Apr 23, 2024 | $5.55 | $5.14 | $0.4149 | 2,358,665.0 | +6.59% |
| Apr 22, 2024 | $5.24 | $5.03 | $0.2098 | 1,646,701.0 | -0.77% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $6.16 | $4.97 | $1.19 | 27,295,180.0 | +1.58% |
| 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% |
0.48%
0.10%
Cap:
|
Volume (24h):