Intuitive Machines Inc. (LUNR) Historical Stock Data
5.14 ↓0.17 (-3.20%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LUNR is up 0.24% a day on average. There have been 18 days where Intuitive Machines Inc. closed green and 12 days where LUNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 5.25 | 5.14 | ↓$0.11 (-2.10%) | 5.10 | 5.27 | 1.47M |
| 2024-05-16 | 5.29 | 5.31 | ↑$0.02 (0.38%) | 5.20 | 5.40 | 1.36M |
| 2024-05-15 | 5.64 | 5.21 | ↓$0.43 (-7.64%) | 5.16 | 5.68 | 2.95M |
| 2024-05-14 | 5.70 | 5.70 | ↑$0.00 (0.00%) | 5.65 | 5.95 | 4.04M |
| 2024-05-13 | 5.91 | 6.07 | ↑$0.16 (2.71%) | 5.87 | 6.16 | 2.38M |
| 2024-05-10 | 6.06 | 5.77 | ↓$0.29 (-4.79%) | 5.76 | 6.11 | 1.46M |
| 2024-05-09 | 5.82 | 6.07 | ↑$0.25 (4.30%) | 5.73 | 6.10 | 2.25M |
| 2024-05-08 | 5.76 | 5.86 | ↑$0.10 (1.74%) | 5.65 | 5.89 | 2.14M |
| 2024-05-07 | 5.61 | 5.76 | ↑$0.15 (2.67%) | 5.51 | 5.94 | 2.06M |
| 2024-05-06 | 5.50 | 5.57 | ↑$0.07 (1.27%) | 5.50 | 5.83 | 2.07M |
| 2024-05-03 | 5.23 | 5.57 | ↑$0.34 (6.50%) | 5.22 | 5.59 | 2.28M |
| 2024-05-02 | 5.20 | 5.16 | ↓$0.04 (-0.77%) | 5.07 | 5.28 | 1.46M |
| 2024-05-01 | 5.08 | 5.16 | ↑$0.08 (1.57%) | 4.97 | 5.26 | 2.41M |
| 2024-04-30 | 5.50 | 5.06 | ↓$0.44 (-8.00%) | 5.06 | 5.50 | 2M |
| 2024-04-29 | 5.48 | 5.51 | ↑$0.03 (0.55%) | 5.36 | 5.73 | 1.74M |
| 2024-04-26 | 5.43 | 5.44 | ↑$0.01 (0.18%) | 5.35 | 5.57 | 1.46M |
| 2024-04-25 | 5.34 | 5.43 | ↑$0.09 (1.69%) | 5.16 | 5.50 | 1.40M |
| 2024-04-24 | 5.50 | 5.45 | ↓$0.05 (-0.91%) | 5.33 | 5.57 | 1.59M |
| 2024-04-23 | 5.14 | 5.50 | ↑$0.36 (7.00%) | 5.14 | 5.55 | 2.37M |
| 2024-04-22 | 5.15 | 5.16 | ↑$0.01 (0.19%) | 5.03 | 5.24 | 1.65M |
| 2024-04-19 | 5.21 | 5.20 | ↓$0.01 (-0.19%) | 5.13 | 5.50 | 2.04M |
| 2024-04-18 | 5.01 | 5.31 | ↑$0.30 (5.99%) | 4.98 | 5.32 | 1.66M |
| 2024-04-17 | 5.04 | 5.01 | ↓$0.03 (-0.60%) | 4.91 | 5.15 | 1.57M |
| 2024-04-16 | 4.75 | 5.04 | ↑$0.29 (6.11%) | 4.69 | 5.29 | 2.82M |
| 2024-04-15 | 5.05 | 4.86 | ↓$0.19 (-3.76%) | 4.85 | 5.12 | 2.04M |
| 2024-04-12 | 5.22 | 5.08 | ↓$0.14 (-2.68%) | 4.98 | 5.27 | 2.01M |
| 2024-04-11 | 5.14 | 5.24 | ↑$0.10 (1.95%) | 4.99 | 5.40 | 3.20M |
| 2024-04-10 | 4.96 | 5.00 | ↑$0.04 (0.81%) | 4.90 | 5.11 | 2.80M |
| 2024-04-09 | 5.17 | 5.08 | ↓$0.09 (-1.74%) | 5.00 | 5.27 | 2.81M |
| 2024-04-08 | 5.41 | 5.12 | ↓$0.29 (-5.36%) | 4.92 | 5.42 | 6.15M |
Create an account or log in to view more rows.
$LUNR almost time for the running
$LUNR no wonder price closed that way
$LUNR has just been halted from trading due to volatility.
$LUNR has just been halted from trading due to volatility.
$LUNR has just been halted from trading due to volatility.
$LUNR headed back to all time highs shortly
$LUNR day trade is ok to buy here but sell later
$LUNR To the moon!!
$LUNR come to papa
$LUNR just waiting ….