Intuitive Machines, Inc. Class A LUNR
NASDAQ · United States · Electronic Technology
$14.24-0.31 (-2.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14.24 | -2.13% | $14.65 | $15.52 | $14.22 | 8.91M |
| 2026-09-29 | $14.55 | -4.28% | $15.38 | $15.55 | $14.54 | 6.63M |
| 2026-09-28 | $15.20 | -2.63% | $15.31 | $15.98 | $15.13 | 7.71M |
| 2026-09-25 | $15.61 | -0.57% | $15.80 | $16.19 | $15.59 | 6.59M |
| 2026-09-24 | $15.70 | +3.02% | $15.10 | $16.08 | $14.86 | 8.07M |
| 2026-09-23 | $15.24 | -6.16% | $16.15 | $16.21 | $15.11 | 7.22M |
| 2026-09-22 | $16.24 | +3.31% | $15.68 | $16.26 | $15.30 | 8.36M |
| 2026-09-21 | $15.72 | +12.93% | $14.21 | $15.76 | $14.21 | 11.56M |
| 2026-09-18 | $13.92 | -5.88% | $14.90 | $14.94 | $13.79 | 14.99M |
| 2026-09-17 | $14.79 | +6.63% | $14.35 | $15.18 | $14.21 | 8.26M |
| 2026-09-16 | $13.87 | 0.00% | $13.98 | $13.99 | $13.48 | 6.22M |
| 2026-09-15 | $13.87 | -0.07% | $13.87 | $14.28 | $13.56 | 6.31M |
| 2026-09-14 | $13.88 | -3.28% | $13.78 | $14.38 | $13.69 | 5.04M |
| 2026-09-11 | $14.35 | -1.85% | $14.60 | $14.94 | $14.27 | 5.53M |
| 2026-09-10 | $14.62 | -2.14% | $14.56 | $15.38 | $14.38 | 6.80M |
| 2026-09-09 | $14.94 | -4.72% | $15.90 | $16.03 | $14.89 | 6.77M |
| 2026-09-08 | $15.68 | +5.87% | $14.98 | $15.78 | $14.74 | 7.89M |
| 2026-09-04 | $14.81 | +0.75% | $14.88 | $14.97 | $14.56 | 4.51M |
| 2026-09-03 | $14.70 | -1.08% | $15.18 | $15.18 | $14.33 | 6.84M |
| 2026-09-02 | $14.86 | +0.95% | $14.84 | $15.15 | $14.71 | 4.52M |
| 2026-09-01 | $14.72 | -4.17% | $14.94 | $15.20 | $14.57 | 4.73M |
| 2026-08-31 | $15.36 | -0.07% | $14.90 | $15.45 | $14.86 | 4.42M |
| 2026-08-28 | $15.37 | -5.01% | $16.00 | $16.06 | $15.15 | 5.84M |
| 2026-08-27 | $16.18 | +0.43% | $16.31 | $16.40 | $15.99 | 4.66M |
| 2026-08-26 | $16.11 | -2.95% | $16.40 | $16.72 | $15.80 | 5.40M |
| 2026-08-25 | $16.60 | -0.36% | $16.90 | $16.97 | $16.14 | 6.27M |
| 2026-08-24 | $16.66 | -9.06% | $17.66 | $17.68 | $16.61 | 7.61M |
| 2026-08-21 | $18.32 | +2.18% | $18.74 | $18.98 | $17.94 | 8.20M |
| 2026-08-20 | $17.93 | -3.19% | $18.13 | $18.27 | $17.32 | 7.63M |
| 2026-08-19 | $18.52 | -4.09% | $18.98 | $19.08 | $17.51 | 9.97M |
| 2026-08-18 | $19.31 | -5.25% | $19.31 | $20.28 | $19.24 | 9.47M |
| 2026-08-17 | $20.38 | +7.21% | $20.25 | $20.84 | $19.49 | 20.28M |
| 2026-08-14 | $19.01 | +8.26% | $19.17 | $20.47 | $18.71 | 18.91M |
| 2026-08-13 | $17.56 | +3.60% | $14.29 | $17.68 | $14.18 | 20.57M |
| 2026-08-12 | $16.95 | +2.85% | $16.66 | $17.31 | $16.29 | 13.52M |
| 2026-08-11 | $16.48 | +4.44% | $15.76 | $16.58 | $15.39 | 8.21M |
| 2026-08-10 | $15.78 | -3.78% | $16.50 | $16.84 | $15.61 | 9.02M |
| 2026-08-07 | $16.40 | +9.85% | $15.08 | $16.67 | $15.06 | 12.02M |
| 2026-08-06 | $14.93 | +6.72% | $13.74 | $15.55 | $13.60 | 10.19M |
| 2026-08-05 | $13.99 | +0.21% | $13.82 | $14.06 | $13.40 | 9.33M |
| 2026-08-04 | $13.96 | +6.56% | $13.72 | $14.27 | $13.55 | 16.14M |
| 2026-08-03 | $13.10 | +6.16% | $12.21 | $13.26 | $11.88 | 8.86M |
| 2026-07-31 | $12.34 | +0.73% | $12.71 | $12.91 | $11.90 | 7.98M |
| 2026-07-30 | $12.25 | +7.55% | $11.69 | $12.40 | $11.59 | 7.76M |
| 2026-07-29 | $11.39 | -7.92% | $12.35 | $12.43 | $11.29 | 7.88M |
| 2026-07-28 | $12.37 | -7.06% | $12.70 | $12.73 | $11.94 | 11.24M |
| 2026-07-27 | $13.31 | +3.02% | $13.03 | $13.61 | $12.87 | 7.45M |
| 2026-07-24 | $12.92 | -5.76% | $13.52 | $13.71 | $12.79 | 6.80M |
| 2026-07-23 | $13.71 | -2.70% | $13.71 | $14.28 | $13.48 | 5.61M |
| 2026-07-22 | $14.09 | -3.76% | $14.39 | $14.76 | $13.95 | 6.52M |
| 2026-07-21 | $14.64 | +5.86% | $14.01 | $14.89 | $13.83 | 8.46M |
| 2026-07-20 | $13.83 | +2.29% | $13.77 | $14.58 | $13.61 | 13.14M |
| 2026-07-17 | $13.52 | +0.60% | $13.22 | $14.08 | $12.70 | 8.87M |
| 2026-07-16 | $13.44 | -9.49% | $14.18 | $14.36 | $13.36 | 13.45M |
| 2026-07-15 | $14.85 | -0.40% | $15.00 | $15.44 | $14.70 | 9.04M |
| 2026-07-14 | $14.91 | -1.58% | $15.64 | $15.85 | $14.76 | 10.47M |
| 2026-07-13 | $15.15 | -6.13% | $16.00 | $16.02 | $15.02 | 10.32M |
| 2026-07-10 | $16.14 | -4.50% | $16.85 | $16.94 | $15.92 | 9.36M |
| 2026-07-09 | $16.90 | -0.71% | $17.00 | $17.19 | $16.60 | 7.83M |
| 2026-07-08 | $17.02 | -4.65% | $17.93 | $18.55 | $16.72 | 9.38M |
| 2026-07-07 | $17.85 | -5.51% | $18.26 | $18.59 | $16.17 | 7.80M |
| 2026-07-06 | $18.89 | -3.52% | $19.52 | $19.94 | $18.59 | 11.38M |
| 2026-07-02 | $19.58 | -3.07% | $20.22 | $21.45 | $19.09 | 9.20M |
| 2026-07-01 | $20.20 | -5.56% | $21.86 | $22.08 | $20.17 | 15.48M |
| 2026-06-30 | $21.39 | +2.00% | $20.86 | $22.50 | $20.38 | 14.06M |
| 2026-06-29 | $20.97 | +5.96% | $20.94 | $21.28 | $19.58 | 10.69M |
| 2026-06-26 | $19.79 | +5.83% | $18.57 | $20.24 | $18.50 | 16.25M |
| 2026-06-25 | $18.70 | -2.25% | $19.25 | $19.29 | $17.91 | 10.49M |
| 2026-06-24 | $19.13 | -8.69% | $20.99 | $20.99 | $18.92 | 11.48M |
| 2026-06-23 | $20.95 | -4.73% | $20.96 | $22.18 | $20.74 | 9.19M |
| 2026-06-22 | $21.99 | -3.76% | $22.47 | $22.56 | $20.54 | 12.56M |
| 2026-06-18 | $22.85 | +0.57% | $22.74 | $22.90 | $21.21 | 18.74M |
| 2026-06-17 | $22.72 | -2.74% | $23.69 | $23.92 | $22.64 | 12.18M |
| 2026-06-16 | $23.36 | -9.32% | $24.99 | $25.30 | $23.05 | 15.84M |
| 2026-06-15 | $25.76 | -3.23% | $27.60 | $28.00 | $25.57 | 14.86M |
| 2026-06-12 | $26.62 | -13.12% | $29.88 | $30.05 | $25.45 | 22.23M |
| 2026-06-11 | $30.64 | +15.47% | $26.96 | $30.91 | $26.73 | 22.35M |
| 2026-06-10 | $26.53 | -3.40% | $27.15 | $27.73 | $26.07 | 8.46M |
| 2026-06-09 | $27.47 | -7.62% | $30.15 | $30.95 | $25.67 | 13.24M |
| 2026-06-08 | $29.74 | +1.28% | $30.79 | $30.80 | $29.37 | 9.07M |
| 2026-06-05 | $29.36 | -12.70% | $32.69 | $32.69 | $28.57 | 13.94M |
| 2026-06-04 | $33.63 | -0.59% | $33.48 | $34.73 | $31.76 | 12.60M |
| 2026-06-03 | $33.83 | -14.51% | $37.05 | $38.79 | $33.24 | 16.52M |
| 2026-06-02 | $39.57 | +3.56% | $38.90 | $41.05 | $38.00 | 10.21M |
| 2026-06-01 | $38.21 | -12.82% | $42.58 | $43.39 | $37.80 | 16.08M |
| 2026-05-29 | $43.83 | -4.09% | $42.65 | $43.88 | $38.77 | 19.81M |
| 2026-05-28 | $45.70 | +13.29% | $40.88 | $46.75 | $40.35 | 23.95M |
| 2026-05-27 | $40.34 | +15.72% | $38.02 | $40.70 | $35.33 | 29.82M |
| 2026-05-26 | $34.86 | -8.89% | $42.22 | $45.52 | $31.35 | 52.39M |
| 2026-05-22 | $38.26 | +11.74% | $35.40 | $38.34 | $35.23 | 14.81M |