Dark

LUNR
Intuitive Machines, Inc. Class A Common Stock
stock NASDAQ

At Close

Nov 7, 2025 3:59:56 PM EST

9.58USD+0.209%(+0.02)8,704,016

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:28:30 AM EST

9.39USD-1.778%(-0.17)153,418

After-hours

Nov 7, 2025 4:58:30 PM EST

9.77USD+1.983%(+0.19)692,515

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	9.3900	9.660000	8.94000	9.5800	+0.209%	8,704,016	0.000%
2025-11-06	10.2400	10.320000	9.54000	9.5600	-8.253%	6,943,518	+0.209%
2025-11-05	10.6500	10.760000	10.07000	10.4200	+0.289%	6,242,182	-8.061%
2025-11-04	11.0200	11.320000	10.15000	10.3900	-10.199%	8,238,758	-7.796%
2025-11-03	12.2300	12.740000	11.39000	11.5700	-3.018%	6,471,491	-17.200%
2025-10-31	11.7400	12.030000	11.53010	11.9300	+4.925%	4,947,764	-19.698%
2025-10-30	11.7500	11.960500	11.33000	11.3700	-5.408%	6,258,513	-15.743%
2025-10-29	12.2200	12.510000	11.89000	12.0200	-2.672%	4,995,405	-20.300%
2025-10-28	12.8000	13.030000	12.21000	12.3500	-3.440%	3,831,697	-22.429%
2025-10-27	13.3000	13.400000	12.77500	12.7900	-0.156%	4,272,226	-25.098%
2025-10-24	12.5400	13.360000	12.48000	12.8100	+4.231%	7,769,451	-25.215%
2025-10-23	11.4650	12.330000	11.32000	12.2900	+8.282%	5,151,960	-22.050%
2025-10-22	12.5000	12.529900	10.82000	11.3500	-10.489%	11,109,403	-15.595%
2025-10-21	12.7800	13.380000	12.49000	12.6800	-1.629%	5,862,708	-24.448%
2025-10-20	12.8400	13.490000	12.64500	12.8900	+3.952%	7,503,678	-25.679%
2025-10-17	12.3200	12.630000	12.05000	12.4000	+4.818%	11,132,077	-22.742%
2025-10-16	13.0900	13.154800	11.80000	11.8300	-8.152%	8,201,761	-19.019%
2025-10-15	14.0200	14.480000	12.45000	12.8800	-7.004%	15,277,062	-25.621%
2025-10-14	11.9300	14.480000	11.36500	13.8500	+13.061%	18,096,367	-30.830%
2025-10-13	12.6100	12.960000	12.03000	12.2500	+0.164%	8,042,397	-21.796%
2025-10-10	12.9150	13.900000	12.19000	12.2300	-4.003%	16,279,729	-21.668%
2025-10-09	12.4750	13.030000	12.23000	12.7400	+2.083%	8,714,957	-24.804%
2025-10-08	12.0000	12.929900	11.94000	12.4800	+5.852%	12,047,947	-23.237%
2025-10-07	12.1200	12.530000	11.51000	11.7900	-1.586%	8,190,020	-18.745%
2025-10-06	11.6600	12.410000	11.60000	11.9800	+4.720%	10,824,829	-20.033%
2025-10-03	11.4900	11.670000	11.15000	11.4400	+1.961%	7,110,568	-16.259%
2025-10-02	10.8600	11.430000	10.75000	11.2200	+5.749%	9,797,348	-14.617%
2025-10-01	10.5750	11.170000	10.48000	10.6100	+0.856%	8,223,839	-9.708%
2025-09-30	10.2000	10.550000	10.00000	10.5200	+2.534%	5,305,081	-8.935%
2025-09-29	10.2200	10.565000	9.97000	10.2600	+1.786%	6,189,625	-6.628%
2025-09-26	10.0300	10.550000	10.00000	10.0800	-0.198%	5,290,701	-4.960%
2025-09-25	9.6400	10.410000	9.44500	10.1000	+1.101%	7,625,353	-5.149%
2025-09-24	10.5000	10.710000	9.96000	9.9900	-3.571%	7,628,449	-4.104%
2025-09-23	10.3300	10.800000	10.05000	10.3600	+2.270%	10,710,565	-7.529%
2025-09-22	9.5600	10.160000	9.33000	10.1300	+4.325%	9,954,521	-5.429%
2025-09-19	9.7000	9.977100	9.52000	9.7100	+1.357%	8,423,449	-1.339%
2025-09-18	9.5000	9.760000	9.42000	9.5800	+3.233%	7,806,558	0.000%
2025-09-17	9.0800	9.600000	8.99500	9.2800	+1.421%	7,095,138	+3.233%
2025-09-16	9.0000	9.210000	8.72500	9.1500	+1.217%	4,803,616	+4.699%
2025-09-15	9.1250	9.415000	8.84000	9.0400	+2.961%	8,779,106	+5.973%
2025-09-12	8.5000	8.940000	8.45500	8.7800	+3.052%	4,628,078	+9.112%
2025-09-11	8.2800	8.660000	8.21000	8.5200	+2.651%	4,568,068	+12.441%
2025-09-10	8.4700	8.570000	8.19000	8.3000	-1.308%	4,836,746	+15.422%
2025-09-09	8.4100	8.500000	8.30000	8.4100	-0.355%	3,431,446	+13.912%
2025-09-08	8.4950	8.625000	8.25880	8.4400	-0.589%	4,271,871	+13.507%
2025-09-05	8.5700	8.740000	8.33310	8.4900	+0.831%	5,704,695	+12.839%
2025-09-04	8.4500	8.570000	8.33000	8.4200	-0.473%	3,468,265	+13.777%
2025-09-03	8.7100	8.788100	8.37000	8.4600	-2.870%	4,870,130	+13.239%
2025-09-02	8.4700	8.750000	8.35500	8.7100	-0.684%	4,335,322	+9.989%
2025-08-29	8.9100	9.011200	8.66000	8.7700	-1.461%	4,890,842	+9.236%
2025-08-28	9.0400	9.115000	8.86000	8.9000	-1.001%	4,136,289	+7.640%
2025-08-27	8.9300	9.100000	8.84100	8.9900	+0.898%	6,626,275	+6.563%
2025-08-26	8.8200	9.085000	8.76000	8.9100	+0.564%	4,461,113	+7.520%
2025-08-25	8.9000	9.210000	8.74000	8.8600	-1.171%	7,387,792	+8.126%
2025-08-22	8.6400	9.140000	8.52000	8.9650	+3.762%	6,227,601	+6.860%
2025-08-21	8.6500	8.710000	8.50000	8.6400	-0.116%	3,525,112	+10.880%
2025-08-20	8.5800	8.720000	8.30000	8.6500	-0.460%	6,357,310	+10.751%
2025-08-19	9.0800	9.190000	8.64000	8.6900	-4.295%	9,037,696	+10.242%
2025-08-18	9.0800	9.470000	8.98000	9.0800	-0.055%	9,432,432	+5.507%
2025-08-15	9.0400	9.200000	8.73000	9.0850	+1.057%	12,492,372	+5.449%
2025-08-14	9.2900	9.410000	8.83000	8.9900	-14.299%	38,992,275	+6.563%
2025-08-13	10.6000	10.740000	10.14000	10.4900	+0.287%	4,943,650	-8.675%
2025-08-12	10.2500	10.500000	10.07240	10.4600	+3.054%	4,405,667	-8.413%
2025-08-11	9.8500	10.410000	9.70250	10.1500	+3.466%	6,742,653	-5.616%
2025-08-08	10.2400	10.600000	9.69000	9.8100	-2.388%	8,967,626	-2.345%
2025-08-07	10.0400	11.120000	9.87120	10.0500	-4.286%	10,563,005	-4.677%
2025-08-06	11.4000	11.435000	10.45000	10.5000	-8.457%	8,325,617	-8.762%
2025-08-05	11.4250	11.735000	11.14000	11.4700	+2.411%	6,000,922	-16.478%
2025-08-04	10.8600	11.215000	10.62000	11.2000	+5.561%	4,911,915	-14.464%
2025-08-01	10.6000	10.910000	10.30000	10.6100	-4.928%	6,252,660	-9.708%
2025-07-31	11.5750	11.770000	11.11000	11.1600	-3.377%	5,882,269	-14.158%
2025-07-30	11.8100	11.968000	11.21000	11.5500	-1.702%	6,135,088	-17.056%
2025-07-29	12.8500	12.890000	11.69000	11.7500	-8.418%	7,418,941	-18.468%
2025-07-28	13.2850	13.700000	12.63000	12.8300	+0.078%	6,369,852	-25.331%
2025-07-25	12.7200	12.925000	12.18000	12.8200	+0.235%	5,981,105	-25.273%
2025-07-24	13.0850	13.600000	12.56000	12.7900	-4.338%	9,097,353	-25.098%
2025-07-23	11.4200	13.430000	11.41000	13.3700	+18.528%	21,006,214	-28.347%
2025-07-22	11.2200	11.390000	10.72200	11.2800	+0.267%	6,668,733	-15.071%
2025-07-21	12.4600	12.470000	11.20000	11.2500	-9.347%	12,916,398	-14.844%
2025-07-18	12.5600	12.905000	12.26520	12.4100	+1.306%	12,929,485	-22.804%
2025-07-17	11.4900	12.470000	11.45000	12.2500	+9.180%	14,825,495	-21.796%
2025-07-16	11.0800	11.320000	10.47350	11.2200	+1.264%	7,982,581	-14.617%
2025-07-15	11.2950	11.470000	10.88000	11.0800	+0.090%	5,957,283	-13.538%
2025-07-14	10.7600	11.215000	10.43200	11.0700	+1.934%	5,575,452	-13.460%
2025-07-11	11.5500	12.270000	10.86000	10.8600	-2.862%	12,127,519	-11.786%
2025-07-10	10.8600	11.320000	10.58000	11.1800	+2.947%	5,496,295	-14.311%
2025-07-09	10.8000	11.097000	10.48900	10.8600	+1.685%	5,783,183	-11.786%
2025-07-08	10.4850	10.900000	10.45000	10.6800	+2.594%	6,153,355	-10.300%
2025-07-07	10.6650	10.700000	10.06000	10.4100	-3.522%	5,838,925	-7.973%
2025-07-03	10.8500	11.120000	10.72000	10.7900	+0.747%	2,806,480	-11.214%
2025-07-02	10.6200	10.780000	10.45000	10.7100	+0.563%	4,450,977	-10.551%
2025-07-01	10.7300	11.010000	10.44000	10.6500	-2.024%	4,953,361	-10.047%
2025-06-30	11.2600	11.420000	10.71000	10.8700	-0.821%	5,785,384	-11.868%
2025-06-27	11.3900	11.517600	10.64000	10.9600	-3.521%	16,353,706	-12.591%
2025-06-26	10.0200	11.390000	9.90000	11.3600	+13.147%	8,674,833	-15.669%
2025-06-25	10.6300	10.870000	9.99000	10.0400	-2.901%	4,639,136	-4.582%
2025-06-24	10.1500	10.480000	10.10000	10.3400	+3.400%	4,284,189	-7.350%
2025-06-23	9.9200	10.150000	9.52000	10.0000	-1.768%	5,783,992	-4.200%
2025-06-20	10.2800	10.540000	10.11000	10.1800	+0.197%	7,959,278	-5.894%
2025-06-18	10.2000	10.370000	9.98000	10.1600	-0.684%	5,032,779	-5.709%
2025-06-17	10.6100	10.690000	10.05500	10.2300	-5.627%	5,494,350	-6.354%
2025-06-16	10.6000	10.865000	10.42000	10.8400	+3.732%	4,512,962	-11.624%
2025-06-13	10.5000	10.795100	10.37000	10.4500	-4.040%	4,192,424	-8.325%
2025-06-12	11.0750	11.250000	10.84000	10.8900	-2.941%	4,499,031	-12.029%
2025-06-11	11.4800	11.566000	11.05500	11.2200	+0.089%	5,336,490	-14.617%
2025-06-10	11.9300	12.090000	11.15000	11.2100	-4.919%	6,396,072	-14.541%
2025-06-09	12.0700	12.139900	11.35140	11.7900	+0.683%	7,802,932	-18.745%
2025-06-06	10.9700	12.110000	10.97000	11.7100	+7.629%	10,077,460	-18.190%
2025-06-05	11.0900	11.280000	10.64010	10.8800	-1.627%	7,867,317	-11.949%
2025-06-04	11.0500	11.520000	10.72000	11.0600	+0.272%	4,895,964	-13.382%
2025-06-03	11.2900	11.600000	10.87290	11.0300	+0.182%	5,317,898	-13.146%
2025-06-02	11.1600	11.240000	10.69000	11.0100	-3.506%	6,271,679	-12.988%
2025-05-30	11.7000	11.790000	11.11000	11.4100	-4.519%	6,230,586	-16.039%
2025-05-29	12.6500	12.770900	11.93000	11.9500	-2.369%	5,368,825	-19.833%
2025-05-28	12.8000	12.900000	12.05000	12.2400	-3.165%	7,043,514	-21.732%
2025-05-27	11.9200	13.110000	11.91000	12.6400	+11.464%	12,639,256	-24.209%
2025-05-23	11.1000	11.520000	11.01140	11.3400	-1.047%	3,978,336	-15.520%
2025-05-22	11.0900	11.779800	10.78000	11.4600	+2.048%	5,709,692	-16.405%
2025-05-21	11.7200	11.830000	11.18000	11.2300	-5.709%	5,366,020	-14.693%
2025-05-20	12.1000	12.169900	11.59500	11.9100	-1.733%	5,094,500	-19.563%
2025-05-19	11.7500	12.130000	11.59900	12.1200	-1.942%	5,925,271	-20.957%
2025-05-16	12.1000	12.720000	11.97000	12.3600	+4.480%	9,278,471	-22.492%
2025-05-15	11.7800	12.173200	10.92250	11.8300	0.000%	9,984,797	-19.019%
2025-05-14	11.9000	12.790000	11.66890	11.8300	+1.720%	17,242,573	-19.019%
2025-05-13	11.1000	12.800000	11.01000	11.6300	+22.421%	35,779,626	-17.627%
2025-05-12	9.8600	10.190000	9.41000	9.5000	+2.814%	6,421,537	+0.842%
2025-05-09	9.4200	9.505000	8.99000	9.2400	-1.176%	3,713,173	+3.680%
2025-05-08	9.2000	9.540000	8.88500	9.3500	+4.703%	5,142,613	+2.460%
2025-05-07	8.9750	9.115000	8.78000	8.9300	-0.501%	3,096,331	+7.279%
2025-05-06	8.6900	8.980000	8.54000	8.9750	-0.829%	3,249,897	+6.741%
2025-05-05	9.1250	9.190000	8.83000	9.0500	-2.688%	3,471,051	+5.856%
2025-05-02	8.8700	9.650000	8.81000	9.3000	+7.889%	12,188,322	+3.011%
2025-05-01	8.4000	8.725000	8.17000	8.6200	+5.122%	4,828,209	+11.137%
2025-04-30	8.2200	8.346700	7.95000	8.2000	-4.651%	3,466,931	+16.829%
2025-04-29	8.5550	8.690000	8.44500	8.6000	+0.350%	3,555,283	+11.395%
2025-04-28	8.6950	8.825000	8.25000	8.5700	-0.117%	3,937,990	+11.785%
2025-04-25	8.4300	8.580000	8.26000	8.5800	+2.387%	3,559,875	+11.655%
2025-04-24	7.9100	8.455000	7.81000	8.3800	+6.616%	5,101,969	+14.320%
2025-04-23	7.8200	8.330000	7.75000	7.8600	+6.793%	8,600,908	+21.883%
2025-04-22	7.1300	7.460000	7.12000	7.3600	+4.545%	4,374,591	+30.163%
2025-04-21	7.2600	7.346500	6.75000	7.0400	-5.503%	5,472,881	+36.080%
2025-04-17	7.5750	7.740000	7.22000	7.4500	-1.520%	4,036,230	+28.591%
2025-04-16	7.5000	7.612000	7.33000	7.5650	-2.888%	4,337,863	+26.636%
2025-04-15	7.7200	8.190000	7.57000	7.7900	+0.776%	5,094,153	+22.978%
2025-04-14	8.0000	8.110000	7.48000	7.7300	+0.130%	4,801,895	+23.933%
2025-04-11	7.8100	7.959900	7.41000	7.7200	-1.531%	7,250,951	+24.093%
2025-04-10	8.0550	8.260000	7.62500	7.8400	-6.444%	7,201,345	+22.194%
2025-04-09	7.1300	8.590000	6.85000	8.3800	+15.507%	14,871,832	+14.320%
2025-04-08	7.7700	8.170000	7.02000	7.2550	+1.896%	11,229,321	+32.047%
2025-04-07	6.3100	7.625000	6.13500	7.1200	+3.639%	11,291,076	+34.551%
2025-04-04	7.1500	7.205000	6.21000	6.8700	-8.886%	9,676,093	+39.447%
2025-04-03	7.6000	7.830000	7.38000	7.5400	-9.211%	8,385,129	+27.056%
2025-04-02	7.2850	8.340000	7.28500	8.3050	+11.178%	9,487,137	+15.352%
2025-04-01	7.5500	7.591000	7.16000	7.4700	+0.268%	7,435,766	+28.246%
2025-03-31	7.7600	7.860000	7.38000	7.4500	-7.683%	9,679,121	+28.591%
2025-03-28	8.2300	8.400000	7.81000	8.0700	-2.418%	7,257,396	+18.711%
2025-03-27	8.5000	8.779900	8.22000	8.2700	-5.916%	7,723,473	+15.840%
2025-03-26	9.1400	9.430000	8.56000	8.7900	-4.457%	11,347,334	+8.987%
2025-03-25	9.3950	9.480800	8.63010	9.2000	-0.217%	16,630,497	+4.130%
2025-03-24	7.6400	9.350000	7.64000	9.2200	+30.042%	28,548,351	+3.905%
2025-03-21	6.8100	7.238700	6.81000	7.0900	-0.281%	10,854,161	+35.120%
2025-03-20	7.1400	7.350000	7.00000	7.1100	-2.066%	6,550,561	+34.740%
2025-03-19	7.1500	7.420000	6.91080	7.2600	+3.566%	8,549,651	+31.956%
2025-03-18	7.6100	7.647200	7.01000	7.0100	-11.378%	9,614,494	+36.662%
2025-03-17	7.3300	8.130000	7.21190	7.9100	+8.208%	13,038,658	+21.113%
2025-03-14	6.9050	7.340000	6.81000	7.3100	+9.104%	10,931,636	+31.053%
2025-03-13	7.2600	7.350000	6.58000	6.7000	-9.704%	13,767,384	+42.985%
2025-03-12	6.8250	7.650000	6.53000	7.4200	+14.506%	20,960,715	+29.111%
2025-03-11	6.7200	7.040000	6.26000	6.4800	-4.425%	19,958,914	+47.840%
2025-03-10	7.7900	7.890800	6.64000	6.7800	-22.691%	24,706,957	+41.298%
2025-03-07	7.2600	9.550000	7.05000	8.7700	-22.114%	52,125,045	+9.236%
2025-03-06	13.6500	14.080000	10.25000	11.2600	-20.198%	51,012,627	-14.920%
2025-03-05	13.8600	14.200000	13.45000	14.1100	+4.751%	10,181,228	-32.105%
2025-03-04	12.8200	14.100000	12.55000	13.4700	+0.074%	12,855,831	-28.879%
2025-03-03	14.8050	15.130000	13.17000	13.4600	-7.682%	12,866,328	-28.826%
2025-02-28	13.1810	14.900000	13.02000	14.5800	+1.285%	17,580,793	-34.294%
2025-02-27	17.2250	17.335000	14.32100	14.3950	-12.758%	15,045,967	-33.449%
2025-02-26	16.7100	17.370000	16.00000	16.5000	+7.143%	11,873,395	-41.939%
2025-02-25	16.2500	16.460000	14.50000	15.4000	-9.252%	14,871,601	-37.792%
2025-02-24	18.3850	18.600000	16.68000	16.9700	-6.113%	13,030,284	-43.547%
2025-02-21	19.7100	20.170000	17.72000	18.0750	-8.342%	12,846,285	-46.999%
2025-02-20	19.6600	20.160000	17.85200	19.7200	+0.715%	12,556,068	-51.420%
2025-02-19	20.4600	21.252100	19.30000	19.5800	-3.404%	12,401,305	-51.073%
2025-02-18	20.2600	22.400000	19.65000	20.2700	+3.313%	18,308,388	-52.738%
2025-02-14	19.5000	19.930000	18.44000	19.6200	+2.401%	10,426,795	-51.172%
2025-02-13	19.2200	19.860000	18.90000	19.1600	+2.187%	10,415,371	-50.000%
2025-02-12	17.9500	19.325000	17.57000	18.7500	+3.363%	9,966,720	-48.907%
2025-02-11	19.6000	19.749000	18.03000	18.1400	-8.981%	10,886,741	-47.189%
2025-02-10	18.7000	20.270000	18.50000	19.9300	+8.315%	11,608,621	-51.932%
2025-02-07	19.3900	20.060000	18.12500	18.4000	-5.106%	11,644,150	-47.935%
2025-02-06	19.9900	20.210000	18.86200	19.3900	-1.172%	10,083,072	-50.593%
2025-02-05	21.0600	21.210000	19.36000	19.6200	-9.082%	15,240,501	-51.172%
2025-02-04	21.5600	22.269900	21.02000	21.5800	-0.553%	11,098,046	-55.607%
2025-02-03	20.2900	22.186761	19.70000	21.7000	+0.092%	11,195,089	-55.853%
2025-01-31	22.6500	23.890000	21.64000	21.6800	-3.301%	14,207,197	-55.812%
2025-01-30	21.4600	23.035000	21.14500	22.4200	+7.427%	13,644,101	-57.270%
2025-01-29	21.5200	22.470000	20.41000	20.8700	-3.020%	9,651,156	-54.097%
2025-01-28	22.3800	22.990000	20.05000	21.5200	+1.798%	12,132,025	-55.483%
2025-01-27	21.7100	23.090000	20.78000	21.1400	-8.366%	12,029,392	-54.683%
2025-01-24	23.1900	24.950000	22.76000	23.0700	+4.060%	23,933,966	-58.474%
2025-01-23	21.8300	22.950000	21.18000	22.1700	-1.247%	13,016,725	-56.788%
2025-01-22	21.9550	23.450000	21.86000	22.4500	-2.136%	12,615,068	-57.327%
2025-01-21	19.5400	22.980000	19.28000	22.9400	+23.933%	28,614,417	-58.239%
2025-01-17	19.2050	19.860000	18.50000	18.5100	-2.886%	9,731,073	-48.244%
2025-01-16	19.2000	19.700000	18.47000	19.0600	-0.626%	9,656,871	-49.738%
2025-01-15	17.6500	19.250000	17.54000	19.1800	+14.099%	16,101,449	-50.052%
2025-01-14	17.8500	18.299900	16.72500	16.8100	-0.591%	8,179,969	-43.010%
2025-01-13	16.9900	17.270000	15.86000	16.9100	-5.372%	10,780,657	-43.347%
2025-01-10	18.4300	19.043900	17.30000	17.8700	-4.896%	9,506,202	-46.391%
2025-01-08	19.2000	19.680000	17.87000	18.7900	-5.435%	13,400,833	-49.015%
2025-01-07	21.7900	22.290000	19.65000	19.8700	-8.686%	14,415,127	-51.787%
2025-01-06	22.1200	22.319900	20.95640	21.7600	-0.594%	15,018,808	-55.974%
2025-01-03	19.4500	22.120000	19.16000	21.8900	+13.302%	22,210,400	-56.236%
2025-01-02	18.3100	21.005000	17.71200	19.3200	+6.388%	27,745,703	-50.414%
2024-12-31	18.9400	19.210000	17.55000	18.1600	-4.118%	14,043,625	-47.247%
2024-12-30	17.7500	19.300000	17.27000	18.9400	+2.991%	15,411,924	-49.419%
2024-12-27	19.0900	19.620000	17.87000	18.3900	-3.591%	15,164,888	-47.906%
2024-12-26	16.8000	19.290000	16.28000	19.0750	+14.565%	28,541,589	-49.777%
2024-12-24	14.8350	16.720000	14.41000	16.6500	+14.198%	19,304,288	-42.462%
2024-12-23	14.3300	16.300000	13.82000	14.5800	+7.443%	26,556,082	-34.294%
2024-12-20	12.4100	14.035000	12.03000	13.5700	+6.182%	20,221,338	-29.403%
2024-12-19	13.5000	14.700000	12.53500	12.7800	-2.814%	13,928,179	-25.039%
2024-12-18	13.8900	14.990000	13.03000	13.1500	-5.328%	17,628,300	-27.148%
2024-12-17	12.8900	14.105000	12.67000	13.8900	+7.425%	14,288,495	-31.030%
2024-12-16	11.8600	12.960000	11.15000	12.9300	+10.655%	13,937,331	-25.909%
2024-12-13	11.6400	12.160000	11.46000	11.6850	+0.043%	9,340,835	-18.015%
2024-12-12	11.6600	12.480000	11.55000	11.6800	+0.172%	8,641,196	-17.979%
2024-12-11	11.8200	11.950000	11.39000	11.6600	-0.257%	8,310,362	-17.839%
2024-12-10	12.4950	13.070000	11.62000	11.6900	-8.743%	9,977,661	-18.050%
2024-12-09	12.5800	13.150000	12.11000	12.8100	+3.140%	10,506,494	-25.215%
2024-12-06	12.1800	12.680000	11.83000	12.4200	+3.500%	15,006,884	-22.866%
2024-12-05	13.0100	13.400000	11.62000	12.0000	-6.396%	23,768,280	-20.167%
2024-12-04	11.5400	13.060000	11.31000	12.8200	-9.399%	37,861,264	-25.273%
2024-12-03	14.4200	14.800000	13.92000	14.1500	-2.816%	12,809,130	-32.297%
2024-12-02	16.4400	16.480000	14.42000	14.5600	-10.948%	17,858,946	-34.203%
2024-11-29	14.5100	17.140000	14.50000	16.3500	+13.149%	19,872,254	-41.407%
2024-11-27	14.2000	14.780000	13.60000	14.4500	+2.810%	11,499,487	-33.702%
2024-11-26	14.4200	15.670000	13.80000	14.0550	-4.257%	16,356,967	-31.839%
2024-11-25	15.5600	15.719400	14.10000	14.6800	-2.910%	18,439,268	-34.741%
2024-11-22	14.0600	15.550000	13.66000	15.1200	+8.039%	28,477,638	-36.640%
2024-11-21	12.1600	14.800000	11.66000	13.9950	+15.949%	35,651,143	-31.547%
2024-11-20	12.4400	12.700000	11.81000	12.0700	-3.901%	12,755,595	-20.630%
2024-11-19	11.4400	13.660000	11.30000	12.5600	+7.534%	31,006,931	-23.726%
2024-11-18	12.2700	12.400000	11.38000	11.6800	-5.958%	23,763,911	-17.979%
2024-11-15	10.1200	12.630000	10.06000	12.4200	+21.408%	37,541,226	-22.866%
2024-11-14	14.2100	14.900000	10.11000	10.2300	-13.010%	62,796,575	-6.354%
2024-11-13	11.3000	12.990000	10.60000	11.7600	+13.077%	40,564,514	-18.537%
2024-11-12	10.7100	11.000000	10.26000	10.4000	-5.455%	12,690,507	-7.885%
2024-11-11	10.3500	11.020000	9.60000	11.0000	+13.052%	18,413,436	-12.909%
2024-11-08	9.6500	9.820000	9.24290	9.7300	+2.206%	13,622,414	-1.542%
2024-11-07	8.3900	10.010000	8.26000	9.5200	+15.254%	33,695,008	+0.630%
2024-11-06	8.0400	8.330000	7.75500	8.2600	+6.718%	11,950,667	+15.981%
2024-11-05	7.6600	7.870000	7.63500	7.7400	+2.111%	3,962,495	+23.773%
2024-11-04	8.0500	8.120000	7.55000	7.5800	-6.535%	6,960,122	+26.385%
2024-11-01	7.8300	8.150000	7.71000	8.1100	+3.974%	6,961,744	+18.126%
2024-10-31	8.0200	8.020000	7.41000	7.8000	-0.763%	8,347,991	+22.821%
2024-10-30	8.2200	8.520000	7.85000	7.8600	-5.529%	11,175,460	+21.883%
2024-10-29	8.2300	8.400000	8.06000	8.3200	+1.217%	6,707,761	+15.144%
2024-10-28	8.0200	8.660000	7.94000	8.2200	+2.879%	14,217,301	+16.545%
2024-10-25	7.9700	8.229900	7.85000	7.9900	+0.884%	7,580,303	+19.900%
2024-10-24	8.0500	8.480000	7.76000	7.9200	-1.859%	11,109,733	+20.960%
2024-10-23	8.5200	8.740000	7.92160	8.0700	-5.944%	11,409,783	+18.711%
2024-10-22	8.0500	8.760100	7.92500	8.5800	+7.116%	13,854,143	+11.655%
2024-10-21	8.2800	8.400000	7.74025	8.0100	-2.791%	9,024,781	+19.600%
2024-10-18	8.3900	8.680000	8.22000	8.2400	-1.317%	8,093,353	+16.262%
2024-10-17	8.3000	8.547100	7.95000	8.3500	-0.239%	8,428,625	+14.731%
2024-10-16	8.0600	8.710000	8.06000	8.3700	+3.589%	14,137,429	+14.456%
2024-10-15	7.7600	8.185000	7.50000	8.0800	+3.325%	9,610,103	+18.564%
2024-10-14	7.6100	8.000000	7.43010	7.8200	+2.760%	8,799,768	+22.506%
2024-10-11	7.1700	7.700000	7.07000	7.6100	+5.256%	10,301,425	+25.887%
2024-10-10	7.2000	7.339900	7.00000	7.2300	+1.545%	5,931,291	+32.503%
2024-10-09	7.2600	7.380000	6.70000	7.1200	-3.654%	10,277,004	+34.551%
2024-10-08	7.3200	8.010000	7.22000	7.3900	+0.408%	13,694,057	+29.635%
2024-10-07	7.6400	7.640000	7.22000	7.3600	-3.412%	6,006,547	+30.163%
2024-10-04	7.3500	7.750000	7.20000	7.6200	+6.573%	10,056,687	+25.722%
2024-10-03	7.3300	7.620000	7.08000	7.1500	-2.721%	7,238,288	+33.986%
2024-10-02	7.5200	7.630000	7.22000	7.3500	-2.906%	9,104,818	+30.340%
2024-10-01	8.0700	8.220000	7.54000	7.5700	-5.963%	11,155,882	+26.552%
2024-09-30	8.6100	8.750000	7.92000	8.0500	-8.314%	15,748,838	+19.006%
2024-09-27	7.9900	8.980000	7.98000	8.7800	+10.025%	23,884,566	+9.112%
2024-09-26	7.9000	8.230000	7.72000	7.9800	-0.125%	13,827,024	+20.050%
2024-09-25	7.6300	8.170000	7.57000	7.9900	+4.581%	16,362,114	+19.900%
2024-09-24	7.8200	8.330000	7.51000	7.6400	-4.857%	17,397,600	+25.393%
2024-09-23	9.0100	9.020000	8.00000	8.0300	-12.240%	27,755,899	+19.303%
2024-09-20	9.1200	9.850000	8.65000	9.1500	-1.401%	59,179,637	+4.699%
2024-09-19	7.7000	9.540000	7.37000	9.2800	+24.230%	89,590,318	+3.233%
2024-09-18	8.3800	8.950000	7.44000	7.4700	+38.333%	141,862,463	+28.246%
2024-09-17	5.7800	5.865000	5.34000	5.4000	-5.594%	25,957,453	+77.407%
2024-09-16	6.0900	6.260000	5.70000	5.7200	-6.688%	7,956,947	+67.483%
2024-09-13	5.6600	6.170000	5.52000	6.1300	+7.544%	10,580,297	+56.281%
2024-09-12	5.6500	6.309900	5.51260	5.7000	+1.243%	19,039,227	+68.070%
2024-09-11	5.7800	5.805000	5.42000	5.6300	-3.098%	5,922,218	+70.160%
2024-09-10	5.5100	5.850000	5.46500	5.8100	+5.254%	8,433,030	+64.888%
2024-09-09	5.0100	5.590000	4.95000	5.5200	+9.524%	10,252,273	+73.551%
2024-09-06	5.0800	5.149000	4.72000	5.0400	-1.176%	7,011,564	+90.079%
2024-09-05	5.2600	5.340000	5.03000	5.1000	-3.409%	7,501,788	+87.843%
2024-09-04	5.1800	5.690000	5.07000	5.2800	+1.538%	13,491,329	+81.439%
2024-09-03	4.9600	5.330000	4.76260	5.2000	+4.628%	11,860,100	+84.231%
2024-08-30	5.9500	6.000000	4.94000	4.9700	+3.112%	48,428,484	+92.757%
2024-08-29	4.7700	5.175000	4.76000	4.8200	+3.212%	10,856,829	+98.755%
2024-08-28	4.8200	4.820000	4.50000	4.6700	-4.303%	4,922,865	+105.139%
2024-08-27	5.0900	5.180000	4.86000	4.8800	-7.048%	4,456,059	+96.311%
2024-08-26	5.2800	5.750000	4.85000	5.2500	+0.191%	11,862,033	+82.476%
2024-08-23	5.1700	5.530000	4.95000	5.2400	-1.504%	8,210,998	+82.824%
2024-08-22	5.6300	5.720000	5.04000	5.3200	-1.115%	9,657,547	+80.075%
2024-08-21	5.5110	5.780000	4.91000	5.3800	-5.115%	25,426,168	+78.067%
2024-08-20	4.9900	6.120000	4.51000	5.6700	+33.412%	99,635,494	+68.959%
2024-08-19	4.0500	4.295000	4.01010	4.2500	+7.323%	4,159,779	+125.412%
2024-08-16	4.0600	4.350000	3.92000	3.9600	-2.463%	5,009,664	+141.919%
2024-08-15	3.6500	4.105000	3.63000	4.0600	+13.092%	4,756,697	+135.961%
2024-08-14	3.6100	3.675000	3.51500	3.5900	-2.180%	1,392,365	+166.852%
2024-08-13	3.8000	3.845000	3.40000	3.6700	-1.344%	3,144,849	+161.035%
2024-08-12	3.7100	3.800000	3.57000	3.7200	+2.762%	3,174,774	+157.527%
2024-08-09	3.6700	3.780000	3.59000	3.6200	-0.549%	1,553,839	+164.641%
2024-08-08	3.4600	3.720000	3.44500	3.6400	+6.122%	1,849,145	+163.187%
2024-08-07	3.5900	3.630000	3.38000	3.4300	-1.860%	2,089,880	+179.300%
2024-08-06	3.5000	3.515000	3.28500	3.4950	+4.641%	1,748,426	+174.106%
2024-08-05	3.2300	3.430000	3.15000	3.3400	-5.650%	3,422,395	+186.826%
2024-08-02	3.5900	3.638000	3.42000	3.5400	-6.349%	3,047,014	+170.621%
2024-08-01	4.0700	4.100000	3.70000	3.7800	-5.025%	2,486,542	+153.439%
2024-07-31	3.8700	4.180000	3.83000	3.9800	+3.109%	1,884,835	+140.704%
2024-07-30	4.1200	4.160000	3.82490	3.8600	-7.212%	2,975,829	+148.187%
2024-07-29	4.4300	4.439300	4.13000	4.1600	-5.669%	1,534,724	+130.288%
2024-07-26	4.3900	4.510000	4.28000	4.4100	+1.848%	1,735,061	+117.234%
2024-07-25	4.1500	4.370000	4.15000	4.3300	+3.341%	1,921,545	+121.247%
2024-07-24	4.1700	4.332200	4.14500	4.1900	-1.412%	1,230,369	+128.640%
2024-07-23	4.2000	4.360600	4.14500	4.2500	+0.950%	1,686,039	+125.412%
2024-07-22	4.2200	4.280000	4.10500	4.2100	0.000%	1,292,132	+127.553%
2024-07-19	4.0600	4.319900	4.00000	4.2100	+3.951%	2,045,359	+127.553%
2024-07-18	4.2000	4.400000	4.03000	4.0500	-3.571%	3,396,077	+136.543%
2024-07-17	4.4200	4.480000	4.12000	4.2000	-6.667%	2,998,653	+128.095%
2024-07-16	4.4000	4.580000	4.36000	4.5000	+3.926%	2,513,157	+112.889%
2024-07-15	4.2500	4.330000	4.05000	4.3300	+3.341%	2,350,394	+121.247%
2024-07-12	4.2700	4.440000	4.18000	4.1900	0.000%	4,041,989	+128.640%
2024-07-11	4.0000	4.380000	3.97000	4.1900	+6.888%	7,223,155	+128.640%
2024-07-10	3.8000	3.960000	3.76000	3.9200	+3.704%	2,570,173	+144.388%
2024-07-09	3.7500	3.850000	3.67000	3.7800	+2.997%	2,108,673	+153.439%
2024-07-08	3.6200	3.955000	3.61010	3.6700	+2.228%	3,776,657	+161.035%
2024-07-05	3.7000	3.740000	3.50000	3.5900	-1.644%	2,469,383	+166.852%
2024-07-03	3.9300	4.010000	3.60000	3.6500	-5.440%	3,560,068	+162.466%
2024-07-02	3.5300	4.000000	3.48000	3.8600	+10.602%	5,481,822	+148.187%
2024-07-01	3.3100	3.515000	3.26000	3.4900	+5.758%	3,029,511	+174.499%
2024-06-28	3.7200	3.980000	3.24000	3.3000	-6.780%	12,776,191	+190.303%
2024-06-27	3.5000	3.580000	3.46000	3.5400	+1.724%	1,902,678	+170.621%
2024-06-26	3.5100	3.530000	3.42500	3.4800	-2.521%	1,786,454	+175.287%
2024-06-25	3.6100	3.610000	3.44000	3.5700	-1.108%	2,349,378	+168.347%
2024-06-24	3.6900	3.730000	3.57000	3.6100	-1.366%	2,716,193	+165.374%
2024-06-21	3.7000	3.710000	3.61000	3.6600	0.000%	3,175,079	+161.749%
2024-06-20	3.6600	3.680100	3.57000	3.6600	-0.543%	2,191,423	+161.749%
2024-06-18	3.7800	3.780000	3.60000	3.6800	-1.604%	2,230,401	+160.326%
2024-06-17	3.8800	3.880000	3.73000	3.7400	-3.608%	2,048,105	+156.150%
2024-06-14	4.0100	4.015000	3.82000	3.8800	-3.722%	2,579,559	+146.907%
2024-06-13	4.1100	4.139900	4.00000	4.0300	-3.125%	2,027,763	+137.717%
2024-06-12	4.2500	4.310000	4.13000	4.1600	+0.241%	3,028,325	+130.288%
2024-06-11	4.3000	4.369800	4.13000	4.1500	-5.467%	3,081,287	+130.843%
2024-06-10	4.5200	4.660000	4.33000	4.3900	-2.227%	3,114,274	+118.223%
2024-06-07	4.4900	4.600000	4.44000	4.4900	0.000%	1,699,737	+113.363%
2024-06-06	4.7200	4.729800	4.44000	4.4900	-4.671%	2,972,500	+113.363%
2024-06-05	4.8800	4.880000	4.65000	4.7100	-3.878%	2,833,619	+103.397%
2024-06-04	4.9500	4.950000	4.80500	4.9000	-0.810%	1,554,193	+95.510%
2024-06-03	5.0600	5.090000	4.87000	4.9400	-1.397%	1,354,314	+93.927%
2024-05-31	5.0600	5.140000	4.98000	5.0100	-0.595%	1,205,269	+91.218%
2024-05-30	5.0900	5.295000	5.00030	5.0400	+0.398%	1,530,733	+90.079%
2024-05-29	5.0500	5.050000	4.85000	5.0200	-1.953%	1,582,589	+90.837%
2024-05-28	5.1300	5.270000	5.07000	5.1200	-0.195%	1,237,800	+87.109%
2024-05-24	5.0000	5.170000	4.94970	5.1300	+3.427%	1,303,291	+86.745%
2024-05-23	5.0500	5.080000	4.87000	4.9600	-1.976%	2,129,663	+93.145%
2024-05-22	5.0500	5.205000	5.02000	5.0600	-1.172%	1,376,440	+89.328%
2024-05-21	5.1800	5.200000	5.01000	5.1200	-1.349%	1,820,099	+87.109%
2024-05-20	5.1500	5.245000	5.02500	5.1900	+0.973%	1,746,195	+84.586%

.dark-mode .RpzWq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RpzWq2{ color: #333333; background-color: white; border: 2px solid #333333; }LUNRIntuitive Machines, Inc. Class A Common Stockstock NASDAQ

LUNR
Intuitive Machines, Inc. Class A Common Stock
stock NASDAQ