Get the Stockscreener App
8.05
8.31%
-0.73
After Hours:
8.06
0.010
+0.12%
Intuitive Machines Inc Stock (LUNR) Price History
The historical daily chart and data for Intuitive Machines Inc stock (LUNR), show that the latest closing stock price as of September 30, 2024, is $8.05.
- Intuitive Machines Inc all-time high stock price is $18.37, occurred on March 13, 2023.
- The lowest Intuitive Machines Inc stock price recorded was $2.0894 on January 04, 2024. Since then, Intuitive Machines Inc's stock price has risen over 285.28% to $8.05 now.
- The 52-week high stock price for LUNR is $13.25, representing a 64.60% increase from the current share price, occurred on February 21, 2024.
- The 52-week low stock price for LUNR is $2.0894, indicating a -74.04% decrease from the current share price, occurred on January 04, 2024.
The table below shows more information about LUNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $8.75 | $7.92 | $0.83 | 15,667,083.0 | -8.31% |
| Sep 27, 2024 | $8.98 | $7.98 | $1.00 | 23,793,422.0 | +10.03% |
| Sep 26, 2024 | $8.23 | $7.72 | $0.51 | 13,785,873.0 | -0.13% |
| Sep 25, 2024 | $8.17 | $7.57 | $0.60 | 16,220,301.0 | +4.58% |
| Sep 24, 2024 | $8.33 | $7.51 | $0.82 | 17,263,810.0 | -4.86% |
| Sep 23, 2024 | $9.02 | $8.00 | $1.02 | 27,495,702.0 | -12.24% |
| Sep 20, 2024 | $9.85 | $8.65 | $1.20 | 58,936,711.0 | -1.40% |
| Sep 19, 2024 | $9.54 | $7.37 | $2.17 | 88,922,000.0 | +24.23% |
| Sep 18, 2024 | $8.95 | $7.44 | $1.51 | 140,832,562.0 | +38.33% |
| Sep 17, 2024 | $5.87 | $5.34 | $0.525 | 13,643,180.0 | -5.59% |
| Sep 16, 2024 | $6.26 | $5.70 | $0.56 | 7,913,550.0 | -6.69% |
| Sep 13, 2024 | $6.17 | $5.52 | $0.65 | 10,504,846.0 | +7.54% |
| Sep 12, 2024 | $6.31 | $5.51 | $0.7973 | 18,981,799.0 | +1.24% |
| Sep 11, 2024 | $5.80 | $5.42 | $0.385 | 5,885,118.0 | -3.10% |
| Sep 10, 2024 | $5.85 | $5.46 | $0.385 | 8,393,931.0 | +5.25% |
| Sep 09, 2024 | $5.59 | $4.95 | $0.64 | 10,215,261.0 | +9.52% |
| Sep 06, 2024 | $5.15 | $4.72 | $0.429 | 6,943,017.0 | -1.18% |
| Sep 05, 2024 | $5.34 | $5.03 | $0.31 | 7,415,357.0 | -3.41% |
| Sep 04, 2024 | $5.69 | $5.07 | $0.62 | 13,429,840.0 | +1.54% |
Intuitive Machines Inc Stock (LUNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intuitive Machines Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LUNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intuitive Machines Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intuitive Machines Inc Stock (LUNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $9.85 | $4.72 | $5.13 | 533,651,247.0 | +61.97% |
| Aug, 2024 | $6.12 | $3.15 | $2.97 | 256,508,984.0 | +24.87% |
| Jul, 2024 | $4.58 | $3.26 | $1.32 | 61,347,567.0 | +20.61% |
| Jun, 2024 | $5.09 | $3.24 | $1.85 | 53,903,503.0 | -34.13% |
| May, 2024 | $6.16 | $4.85 | $1.31 | 39,686,216.0 | -0.99% |
| Apr, 2024 | $6.86 | $4.69 | $2.17 | 71,944,424.0 | -19.04% |
| Mar, 2024 | $7.31 | $4.46 | $2.85 | 112,332,513.0 | +3.65% |
| Feb, 2024 | $13.25 | $3.36 | $9.89 | 417,678,420.0 | +59.52% |
| Jan, 2024 | $4.00 | $2.09 | $1.91 | 37,507,722.0 | +47.95% |
Intuitive Machines Inc Stock (LUNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.56 | $2.23 | $1.33 | 14,330,312.0 | -10.35% |
| Nov, 2023 | $3.58 | $2.55 | $1.03 | 5,857,528.0 | -4.68% |
| Oct, 2023 | $4.33 | $2.65 | $1.68 | 5,301,649.0 | -18.08% |
| Sep, 2023 | $5.11 | $3.46 | $1.65 | 4,439,910.0 | -23.32% |
| Aug, 2023 | $9.48 | $3.76 | $5.72 | 12,359,652.0 | -43.67% |
| Jul, 2023 | $10.69 | $7.50 | $3.19 | 7,606,611.0 | +3.17% |
| Jun, 2023 | $10.33 | $6.84 | $3.49 | 6,880,341.0 | +19.39% |
| May, 2023 | $10.14 | $6.60 | $3.54 | 9,130,851.0 | -11.48% |
| Apr, 2023 | $13.21 | $7.24 | $5.97 | 33,921,295.0 | -28.24% |
| Mar, 2023 | $18.37 | $10.30 | $8.07 | 12,253,279.0 | +0.00% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):