Intuitive Machines, Inc. - Class A Common Stock (LUNR)
18.56
-1.07 (-5.45%)
NASDAQ · Last Trade: Jan 10th, 7:14 PM EST
Historical Prices For Intuitive Machines, Inc. - Class A Common Stock (LUNR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 18.50 | 19.74 | 17.78 | 18.56 | 16,905,290 | 18.56 |
| 1/08/2026 | 18.72 | 20.02 | 18.60 | 19.63 | 10,815,107 | 19.63 |
| 1/07/2026 | 18.60 | 19.44 | 18.12 | 18.62 | 9,442,217 | 18.62 |
| 1/06/2026 | 18.29 | 19.12 | 17.92 | 18.82 | 8,713,506 | 18.82 |
| 1/05/2026 | 17.89 | 18.63 | 17.35 | 18.36 | 12,817,018 | 18.36 |
| 1/02/2026 | 16.77 | 18.12 | 15.74 | 17.88 | 19,055,192 | 17.88 |
| 12/31/2025 | 16.29 | 16.84 | 15.70 | 16.23 | 11,830,482 | 16.23 |
| 12/30/2025 | 16.16 | 17.48 | 15.76 | 15.94 | 15,528,254 | 15.94 |
| 12/29/2025 | 15.24 | 16.58 | 15.08 | 15.70 | 10,936,015 | 15.70 |
| 12/26/2025 | 16.51 | 16.61 | 15.13 | 15.25 | 9,547,116 | 15.25 |
| 12/24/2025 | 16.94 | 17.50 | 16.00 | 16.71 | 8,591,105 | 16.71 |
| 12/23/2025 | 15.00 | 16.94 | 14.68 | 16.51 | 17,069,407 | 16.51 |
| 12/22/2025 | 14.96 | 16.85 | 14.50 | 16.69 | 27,122,229 | 16.69 |
| 12/19/2025 | 11.84 | 15.05 | 11.71 | 14.94 | 44,085,691 | 14.94 |
| 12/18/2025 | 10.75 | 11.04 | 10.47 | 10.85 | 6,314,015 | 10.85 |
| 12/17/2025 | 10.80 | 11.05 | 10.15 | 10.21 | 3,961,103 | 10.21 |
| 12/16/2025 | 10.91 | 11.22 | 10.45 | 10.78 | 5,525,890 | 10.78 |
| 12/15/2025 | 12.05 | 12.29 | 10.90 | 11.12 | 6,541,888 | 11.12 |
| 12/12/2025 | 12.54 | 12.80 | 11.89 | 11.97 | 6,634,017 | 11.97 |
| 12/11/2025 | 11.71 | 12.66 | 11.53 | 12.55 | 6,300,273 | 12.55 |
| 12/10/2025 | 11.56 | 12.29 | 11.27 | 11.83 | 6,527,291 | 11.83 |
| 12/09/2025 | 11.29 | 11.91 | 11.18 | 11.66 | 4,503,417 | 11.66 |
| 12/08/2025 | 11.50 | 11.78 | 11.17 | 11.63 | 5,604,203 | 11.63 |
| 12/05/2025 | 11.27 | 11.52 | 10.97 | 11.21 | 5,972,842 | 11.21 |
| 12/04/2025 | 10.26 | 11.69 | 10.16 | 11.40 | 8,490,676 | 11.40 |
| 12/03/2025 | 9.43 | 10.23 | 9.24 | 10.20 | 5,639,447 | 10.20 |
| 12/02/2025 | 9.31 | 9.69 | 9.25 | 9.42 | 4,274,025 | 9.42 |
| 12/01/2025 | 9.21 | 9.46 | 9.01 | 9.26 | 3,890,168 | 9.26 |
| 11/28/2025 | 9.39 | 9.59 | 9.32 | 9.50 | 2,212,475 | 9.50 |
| 11/26/2025 | 9.45 | 9.68 | 9.24 | 9.29 | 4,231,878 | 9.29 |
| 11/25/2025 | 8.93 | 9.44 | 8.68 | 9.39 | 4,850,752 | 9.39 |
| 11/24/2025 | 8.65 | 9.02 | 8.51 | 9.00 | 4,447,280 | 9.00 |
| 11/21/2025 | 8.13 | 8.66 | 7.78 | 8.62 | 8,820,808 | 8.62 |
| 11/20/2025 | 9.19 | 9.43 | 8.03 | 8.05 | 7,649,799 | 8.05 |
| 11/19/2025 | 9.25 | 9.61 | 8.68 | 8.77 | 5,847,202 | 8.77 |
| 11/18/2025 | 8.77 | 9.60 | 8.65 | 9.22 | 6,265,606 | 9.22 |
| 11/17/2025 | 9.29 | 9.50 | 8.56 | 8.73 | 7,990,257 | 8.73 |
| 11/14/2025 | 8.48 | 9.65 | 8.37 | 9.53 | 10,528,840 | 9.53 |
| 11/13/2025 | 9.36 | 9.38 | 8.59 | 8.66 | 6,300,003 | 8.66 |
| 11/12/2025 | 9.50 | 9.59 | 9.03 | 9.34 | 5,236,115 | 9.34 |
| 11/11/2025 | 9.82 | 9.82 | 9.40 | 9.44 | 3,918,810 | 9.44 |
| 11/10/2025 | 9.97 | 10.13 | 9.58 | 9.87 | 5,657,400 | 9.87 |
| 11/07/2025 | 9.34 | 9.66 | 8.94 | 9.59 | 8,759,158 | 9.59 |
| 11/06/2025 | 10.17 | 10.34 | 9.54 | 9.56 | 7,009,366 | 9.56 |
| 11/05/2025 | 10.66 | 10.76 | 10.07 | 10.44 | 6,281,880 | 10.44 |
| 11/04/2025 | 11.02 | 11.38 | 10.15 | 10.40 | 8,275,912 | 10.40 |
| 11/03/2025 | 12.25 | 12.74 | 11.38 | 11.58 | 6,511,804 | 11.58 |
| 10/31/2025 | 11.74 | 12.03 | 11.53 | 11.93 | 4,947,774 | 11.93 |
| 10/30/2025 | 11.75 | 11.96 | 11.33 | 11.37 | 6,235,132 | 11.37 |
| 10/29/2025 | 12.22 | 12.51 | 11.89 | 12.02 | 4,990,736 | 12.02 |
| 10/28/2025 | 12.80 | 13.03 | 12.21 | 12.35 | 3,828,932 | 12.35 |
| 10/27/2025 | 13.30 | 13.40 | 12.78 | 12.79 | 4,259,949 | 12.79 |
| 10/24/2025 | 12.54 | 13.36 | 12.48 | 12.81 | 7,769,456 | 12.81 |
| 10/23/2025 | 11.47 | 12.33 | 11.32 | 12.29 | 5,147,565 | 12.29 |
| 10/22/2025 | 12.50 | 12.53 | 10.82 | 11.35 | 11,112,910 | 11.35 |
| 10/21/2025 | 12.78 | 13.38 | 12.49 | 12.68 | 5,848,935 | 12.68 |
| 10/20/2025 | 12.84 | 13.49 | 12.64 | 12.89 | 7,494,446 | 12.89 |
| 10/17/2025 | 12.32 | 12.63 | 12.05 | 12.40 | 11,132,082 | 12.40 |
| 10/16/2025 | 13.09 | 13.15 | 11.80 | 11.83 | 8,185,401 | 11.83 |
| 10/15/2025 | 14.02 | 14.48 | 12.45 | 12.88 | 15,584,467 | 12.88 |
| 10/14/2025 | 11.93 | 14.48 | 11.37 | 13.85 | 18,078,244 | 13.85 |
| 10/13/2025 | 12.61 | 12.96 | 12.03 | 12.25 | 8,026,407 | 12.25 |