Intuitive Machines, Inc. - LUNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	16.94	16.71	16.71	17.5	16	8.58M
December 23, 2025	15	16.51	16.51	16.94	14.68	17.02M
December 22, 2025	14.96	16.69	16.69	16.85	14.5	27.35M
December 19, 2025	11.88	14.93	14.93	15.05	11.71	40.17M
December 18, 2025	10.75	10.85	10.85	11.04	10.48	6.06M
December 17, 2025	10.8	10.22	10.22	11.04	10.15	3.61M
December 16, 2025	10.87	10.78	10.78	11.22	10.45	5.43M
December 15, 2025	12.05	11.12	11.12	12.29	10.9	6.59M
December 12, 2025	12.54	11.97	11.97	12.8	11.89	6.05M
December 11, 2025	11.71	12.55	12.55	12.66	11.53	6.28M
December 10, 2025	11.56	11.83	11.83	12.29	11.27	5.77M
December 09, 2025	11.28	11.66	11.66	11.9	11.18	4.27M
December 08, 2025	11.5	11.63	11.63	11.78	11.17	5.62M
December 05, 2025	11.27	11.21	11.21	11.52	10.97	5.95M
December 04, 2025	10.25	11.4	11.4	11.69	10.16	8.43M
December 03, 2025	9.43	10.2	10.2	10.24	9.24	5.2M
December 02, 2025	9.3	9.42	9.42	9.69	9.24	4.26M
December 01, 2025	9.21	9.26	9.26	9.46	9.01	3.89M
November 28, 2025	9.39	9.5	9.5	9.59	9.32	2.21M
November 26, 2025	9.45	9.29	9.29	9.68	9.24	4.17M
November 25, 2025	8.93	9.39	9.39	9.44	8.68	4.86M
November 24, 2025	8.65	9	9	9.02	8.51	4.46M
November 21, 2025	8.13	8.62	8.62	8.66	7.78	8.82M
November 20, 2025	9.19	8.05	8.05	9.42	8.03	7.47M
November 19, 2025	9.25	8.77	8.77	9.61	8.68	5.76M
November 18, 2025	8.77	9.22	9.22	9.6	8.65	6.15M
November 17, 2025	9.29	8.73	8.73	9.5	8.56	8.02M
November 14, 2025	8.48	9.54	9.54	9.65	8.37	9.77M
November 13, 2025	9.36	8.66	8.66	9.38	8.59	6.3M
November 12, 2025	9.52	9.34	9.34	9.59	9.03	5.04M
November 11, 2025	9.82	9.44	9.44	9.82	9.4	3.8M
November 10, 2025	9.97	9.87	9.87	10.13	9.58	5.67M
November 07, 2025	9.34	9.59	9.59	9.66	8.94	8.76M
November 06, 2025	10.22	9.56	9.56	10.34	9.54	6.96M
November 05, 2025	10.66	10.44	10.44	10.76	10.07	6.23M
November 04, 2025	11.02	10.4	10.4	11.38	10.15	8.31M
November 03, 2025	12.25	11.58	11.58	12.74	11.38	6.55M
October 31, 2025	11.74	11.93	11.93	12.03	11.53	4.69M
October 30, 2025	11.75	11.37	11.37	11.96	11.33	6.01M
October 29, 2025	12.22	12.02	12.02	12.51	11.89	4.95M
October 28, 2025	12.8	12.35	12.35	13.03	12.21	3.81M
October 27, 2025	13.3	12.79	12.79	13.4	12.78	4.27M
October 24, 2025	12.54	12.81	12.81	13.36	12.48	7.74M
October 23, 2025	11.47	12.29	12.29	12.33	11.32	5.1M
October 22, 2025	12.5	11.35	11.35	12.53	10.82	11.03M
October 21, 2025	12.78	12.68	12.68	13.38	12.49	5.81M
October 20, 2025	12.84	12.89	12.89	13.49	12.65	7.5M
October 17, 2025	12.32	12.4	12.4	12.63	12.05	11.06M
October 16, 2025	13.09	11.83	11.83	13.15	11.8	8.11M
October 15, 2025	14.28	12.88	12.88	14.48	12.46	14.56M
October 14, 2025	11.93	13.85	13.85	14.48	11.37	18.1M
October 13, 2025	12.61	12.25	12.25	12.96	12.03	8.04M
October 10, 2025	12.92	12.23	12.23	13.9	12.19	15.74M
October 09, 2025	12.48	12.74	12.74	13.03	12.23	8.66M
October 08, 2025	12	12.48	12.48	12.93	11.94	11.97M
October 07, 2025	12.12	11.79	11.79	12.53	11.51	8.12M
October 06, 2025	11.66	11.98	11.98	12.41	11.6	10.82M
October 03, 2025	11.49	11.44	11.44	11.67	11.15	6.99M
October 02, 2025	10.85	11.22	11.22	11.43	10.75	9.4M
October 01, 2025	10.51	10.61	10.61	11.17	10.48	8.11M

Intuitive Machines, Inc. (LUNR) NASDAQ