Intuitive Machines Inc. (LUNR) Historical Stock Data
11.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LUNR is down -0.06% a day on average. There have been 14 days where Intuitive Machines Inc. closed green and 16 days where LUNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10.26 | 11.40 | ↑$1.14 (11.11%) | 10.16 | 11.69 | 8.50M |
| 2025-12-03 | 9.43 | 10.20 | ↑$0.77 (8.17%) | 9.24 | 10.24 | 5.65M |
| 2025-12-02 | 9.31 | 9.42 | ↑$0.11 (1.18%) | 9.25 | 9.69 | 4.27M |
| 2025-12-01 | 9.21 | 9.26 | ↑$0.05 (0.54%) | 9.01 | 9.46 | 3.89M |
| 2025-11-28 | 9.39 | 9.50 | ↑$0.12 (1.23%) | 9.32 | 9.59 | 2.21M |
| 2025-11-26 | 9.45 | 9.29 | ↓$0.16 (-1.69%) | 9.24 | 9.68 | 4.22M |
| 2025-11-25 | 8.93 | 9.39 | ↑$0.46 (5.15%) | 8.68 | 9.44 | 4.86M |
| 2025-11-24 | 8.65 | 9.00 | ↑$0.35 (4.05%) | 8.51 | 9.02 | 4.46M |
| 2025-11-21 | 8.13 | 8.62 | ↑$0.49 (6.09%) | 7.78 | 8.67 | 8.81M |
| 2025-11-20 | 9.19 | 8.05 | ↓$1.14 (-12.40%) | 8.03 | 9.43 | 7.70M |
| 2025-11-19 | 9.25 | 8.77 | ↓$0.48 (-5.24%) | 8.68 | 9.61 | 5.87M |
| 2025-11-18 | 8.77 | 9.22 | ↑$0.45 (5.13%) | 8.65 | 9.60 | 6.28M |
| 2025-11-17 | 9.29 | 8.73 | ↓$0.56 (-6.03%) | 8.56 | 9.50 | 8.01M |
| 2025-11-14 | 8.48 | 9.53 | ↑$1.05 (12.38%) | 8.37 | 9.65 | 10.52M |
| 2025-11-13 | 9.36 | 8.66 | ↓$0.70 (-7.48%) | 8.59 | 9.38 | 6.39M |
| 2025-11-12 | 9.50 | 9.34 | ↓$0.16 (-1.68%) | 9.03 | 9.59 | 5.27M |
| 2025-11-11 | 9.82 | 9.44 | ↓$0.38 (-3.87%) | 9.41 | 9.82 | 3.93M |
| 2025-11-10 | 9.97 | 9.87 | ↓$0.10 (-1.00%) | 9.58 | 10.13 | 5.66M |
| 2025-11-07 | 9.34 | 9.59 | ↑$0.25 (2.68%) | 8.94 | 9.66 | 8.76M |
| 2025-11-06 | 10.17 | 9.56 | ↓$0.61 (-6.00%) | 9.54 | 10.34 | 7.03M |
| 2025-11-05 | 10.66 | 10.44 | ↓$0.22 (-2.06%) | 10.07 | 10.76 | 6.29M |
| 2025-11-04 | 11.01 | 10.40 | ↓$0.61 (-5.54%) | 10.15 | 11.38 | 8.24M |
| 2025-11-03 | 12.25 | 11.58 | ↓$0.67 (-5.47%) | 11.38 | 12.74 | 6.49M |
| 2025-10-31 | 11.74 | 11.93 | ↑$0.19 (1.62%) | 11.53 | 12.03 | 4.69M |
| 2025-10-30 | 11.75 | 11.37 | ↓$0.38 (-3.23%) | 11.33 | 11.96 | 6.04M |
| 2025-10-29 | 12.22 | 12.02 | ↓$0.20 (-1.64%) | 11.89 | 12.51 | 4.93M |
| 2025-10-28 | 12.80 | 12.35 | ↓$0.45 (-3.52%) | 12.21 | 13.03 | 3.81M |
| 2025-10-27 | 13.29 | 12.79 | ↓$0.50 (-3.76%) | 12.78 | 13.39 | 4.24M |
| 2025-10-24 | 12.54 | 12.81 | ↑$0.27 (2.15%) | 12.50 | 13.36 | 7.75M |
| 2025-10-23 | 11.46 | 12.29 | ↑$0.83 (7.29%) | 11.32 | 12.33 | 5.12M |
Create an account or log in to view more rows.
$LUNR i hate money so im buying
$LUNR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$LUNR all in
$LUNR headed back to all time highs shortly
$LUNR has just been halted from trading due to volatility.
$LUNR has just been halted from trading due to volatility.
$LUNR always with good potential for a long term Hodl
$LUNR I blocked some bears and I liked it!
$LUNR great sale!!!! Buy buy buy
$LUNR who here can't stand the CEO?