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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	10.57	10.61	10.61	10.91	10.3	6.21M
July 31, 2025	11.53	11.47	11.47	11.77	11.21	3.91M
July 30, 2025	11.81	11.55	11.55	11.97	11.21	6.06M
July 29, 2025	12.85	11.75	11.75	12.89	11.69	7.42M
July 28, 2025	13.29	12.83	12.83	13.7	12.63	6.37M
July 25, 2025	12.72	12.83	12.83	12.93	12.18	5.69M
July 24, 2025	13.09	12.79	12.79	13.6	12.56	9.05M
July 23, 2025	11.42	13.37	13.37	13.43	11.41	20.88M
July 22, 2025	11.42	11.29	11.29	11.42	10.72	6.2M
July 21, 2025	12.46	11.25	11.25	12.47	11.2	12.92M
July 18, 2025	12.56	12.41	12.41	12.91	12.27	12.93M
July 17, 2025	11.49	12.25	12.25	12.47	11.45	14.65M
July 16, 2025	11.08	11.22	11.22	11.32	10.47	7.95M
July 15, 2025	11.3	11.08	11.08	11.47	10.88	5.93M
July 14, 2025	10.76	11.07	11.07	11.22	10.43	5.58M
July 11, 2025	11.55	10.86	10.86	12.27	10.86	12.08M
July 10, 2025	10.86	11.18	11.18	11.32	10.58	5.43M
July 09, 2025	10.79	10.86	10.86	11.1	10.49	5.77M
July 08, 2025	10.49	10.68	10.68	10.9	10.45	6.15M
July 07, 2025	10.67	10.41	10.41	10.7	10.06	5.84M
July 03, 2025	10.85	10.79	10.79	11.12	10.72	2.81M
July 02, 2025	10.62	10.71	10.71	10.78	10.45	4.43M
July 01, 2025	10.73	10.65	10.65	11.01	10.44	4.93M
June 30, 2025	11.26	10.87	10.87	11.42	10.71	5.79M
June 27, 2025	11.39	10.96	10.96	11.52	10.64	16.32M
June 26, 2025	10.02	11.36	11.36	11.39	9.9	8.56M
June 25, 2025	10.63	10.04	10.04	10.87	9.99	4.61M
June 24, 2025	10.15	10.33	10.33	10.48	10.1	4M
June 23, 2025	9.92	10	10	10.15	9.52	5.78M
June 20, 2025	10.28	10.18	10.18	10.54	10.11	7.89M
June 18, 2025	10.2	10.16	10.16	10.37	9.98	5.03M
June 17, 2025	10.61	10.23	10.23	10.69	10.06	5.49M
June 16, 2025	10.6	10.84	10.84	10.87	10.42	4.51M
June 13, 2025	10.5	10.45	10.45	10.8	10.37	4.16M
June 12, 2025	11.08	10.89	10.89	11.25	10.84	4.5M
June 11, 2025	11.48	11.22	11.22	11.57	11.06	5.34M
June 10, 2025	11.93	11.21	11.21	12.09	11.15	6.4M
June 09, 2025	12.07	11.79	11.79	12.14	11.35	7.8M
June 06, 2025	10.97	11.71	11.71	12.11	10.97	10.08M
June 05, 2025	11.09	10.88	10.88	11.28	10.64	7.87M
June 04, 2025	11.05	11.06	11.06	11.52	10.72	4.9M
June 03, 2025	11.29	11.03	11.03	11.6	10.87	5.32M
June 02, 2025	11.16	11.01	11.01	11.24	10.69	6.27M
May 30, 2025	11.7	11.41	11.41	11.79	11.11	6.23M
May 29, 2025	12.65	11.95	11.95	12.77	11.93	5.37M
May 28, 2025	12.8	12.24	12.24	12.9	12.05	7.04M
May 27, 2025	11.92	12.64	12.64	13.11	11.91	12.64M
May 23, 2025	11.1	11.34	11.34	11.52	11.01	3.88M
May 22, 2025	11.09	11.46	11.46	11.78	10.78	5.71M
May 21, 2025	11.72	11.23	11.23	11.83	11.18	5.3M
May 20, 2025	12.1	11.91	11.91	12.17	11.6	5.09M
May 19, 2025	11.75	12.12	12.12	12.13	11.6	5.93M
May 16, 2025	12.1	12.36	12.36	12.72	11.97	9.15M
May 15, 2025	11.78	11.83	11.83	12.17	10.92	9.98M
May 14, 2025	11.9	11.83	11.83	12.79	11.67	17.24M
May 13, 2025	11.1	11.63	11.63	12.8	11.01	35.78M
May 12, 2025	9.86	9.5	9.5	10.19	9.41	6.42M
May 09, 2025	9.41	9.24	9.24	9.5	8.99	3.05M
May 08, 2025	9.2	9.35	9.35	9.54	8.89	5.11M
May 07, 2025	8.98	8.93	8.93	9.12	8.78	3.1M

Intuitive Machines, Inc. (LUNR) NASDAQ