Dark

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

At Close

Jul 23, 2026 3:59:59 PM EDT

13.71USD-2.697%(-0.38)5,613,606

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:01:30 AM EDT

13.68USD-0.214%(-0.03)8,401

After-hours

Jul 23, 2026 4:47:30 PM EDT

13.80USD+0.653%(+0.09)614,536

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	13.7118	14.280000	13.4800	13.7100	-2.697%	5,613,606	0.000%
2026-07-22	14.3900	14.755000	13.9550	14.0900	-3.757%	6,517,905	-2.697%
2026-07-21	14.0100	14.890000	13.8300	14.6400	+5.857%	8,462,981	-6.352%
2026-07-20	13.7700	14.580000	13.6118	13.8300	+2.293%	13,136,695	-0.868%
2026-07-17	13.2150	14.080000	12.7000	13.5200	+0.595%	8,865,526	+1.405%
2026-07-16	14.1800	14.360000	13.3650	13.4400	-9.495%	13,447,521	+2.009%
2026-07-15	15.0000	15.445000	14.7050	14.8500	-0.402%	9,042,860	-7.677%
2026-07-14	15.6400	15.850000	14.7600	14.9100	-1.584%	10,366,548	-8.048%
2026-07-13	16.0017	16.019900	15.0200	15.1500	-6.134%	10,321,065	-9.505%
2026-07-10	16.8500	16.940000	15.9200	16.1400	-4.497%	9,362,725	-15.056%
2026-07-09	17.0000	17.190000	16.6000	16.9000	-0.705%	7,832,679	-18.876%
2026-07-08	17.9300	18.550000	16.7200	17.0200	-4.650%	9,384,847	-19.448%
2026-07-07	18.2600	18.589900	16.1700	17.8500	-5.506%	7,804,074	-23.193%
2026-07-06	19.5200	19.940700	18.5900	18.8900	-3.524%	11,384,444	-27.422%
2026-07-02	20.2150	21.450000	19.0900	19.5800	-3.069%	9,223,700	-29.980%
2026-07-01	21.8650	22.080000	20.1700	20.2000	-5.563%	15,484,215	-32.129%
2026-06-30	20.8600	22.500000	20.3800	21.3900	+2.003%	14,057,086	-35.905%
2026-06-29	20.9400	21.279900	19.5800	20.9700	+5.963%	10,687,088	-34.621%
2026-06-26	18.5700	20.240000	18.5000	19.7900	+5.829%	16,251,085	-30.723%
2026-06-25	19.2500	19.290000	17.9100	18.7000	-2.248%	10,493,657	-26.684%
2026-06-24	20.9920	20.992000	18.9201	19.1300	-8.687%	11,478,406	-28.332%
2026-06-23	20.9600	22.185000	20.7350	20.9500	-4.729%	9,186,164	-34.558%
2026-06-22	22.4700	22.560000	20.5400	21.9900	-3.764%	12,562,017	-37.653%
2026-06-18	22.7400	22.895500	21.2100	22.8500	+0.572%	18,739,447	-40.000%
2026-06-17	23.6900	23.920000	22.6400	22.7200	-2.740%	12,175,639	-39.657%
2026-06-16	24.9850	25.300000	23.0500	23.3600	-9.317%	15,835,778	-41.310%
2026-06-15	27.6000	28.000000	25.5700	25.7600	-3.231%	14,860,393	-46.778%
2026-06-12	29.8750	30.050000	25.4502	26.6200	-13.120%	22,303,220	-48.497%
2026-06-11	26.9600	30.910000	26.7300	30.6400	+15.470%	22,354,100	-55.255%
2026-06-10	27.1500	27.730000	26.0720	26.5350	-3.404%	8,464,873	-48.332%
2026-06-09	30.1500	30.949900	25.6700	27.4700	-7.617%	13,241,999	-50.091%
2026-06-08	30.7900	30.800000	29.3700	29.7350	+1.277%	9,072,025	-53.893%
2026-06-05	32.6850	32.685000	28.5650	29.3600	-12.697%	13,942,607	-53.304%
2026-06-04	33.4800	34.729900	31.7600	33.6300	-0.591%	12,602,056	-59.233%
2026-06-03	37.0500	38.790000	33.2400	33.8300	-14.506%	16,521,519	-59.474%
2026-06-02	38.9000	41.050000	38.0000	39.5700	+3.559%	10,201,744	-65.353%
2026-06-01	42.5800	43.390000	37.8000	38.2100	-12.822%	16,076,510	-64.119%
2026-05-29	42.6500	43.880000	38.7700	43.8300	-4.092%	19,813,901	-68.720%
2026-05-28	40.8800	46.750000	40.3501	45.7000	+13.287%	23,947,245	-70.000%
2026-05-27	38.0200	40.700000	35.3300	40.3400	+15.720%	29,817,793	-66.014%
2026-05-26	42.2200	45.520000	31.3500	34.8600	-8.887%	52,394,876	-60.671%
2026-05-22	35.4000	38.340000	35.2300	38.2600	+11.741%	14,812,325	-64.166%
2026-05-21	33.0000	35.000000	31.3300	34.2400	+1.693%	10,762,519	-59.959%
2026-05-20	32.9400	34.400000	31.0900	33.6700	+3.728%	12,919,751	-59.281%
2026-05-19	33.2300	34.692300	30.9200	32.4600	-3.364%	11,575,088	-57.763%
2026-05-18	36.5500	38.550000	32.5600	33.5900	-0.885%	18,866,512	-59.184%
2026-05-15	35.0100	37.848500	33.8000	33.8900	-7.202%	13,680,996	-59.546%
2026-05-14	32.1600	37.250000	32.0580	36.5200	+2.354%	19,231,117	-62.459%
2026-05-13	34.3540	36.720000	32.9300	35.6800	+11.187%	16,506,997	-61.575%
2026-05-12	31.2200	32.988000	29.9300	32.0900	-1.018%	10,719,123	-57.276%
2026-05-11	28.9500	33.635000	28.3500	32.4200	+11.909%	15,988,927	-57.711%
2026-05-08	25.0500	29.380000	24.6650	28.9700	+20.158%	16,468,522	-52.675%
2026-05-07	25.9500	26.090000	23.6200	24.1100	-8.431%	10,511,668	-43.136%
2026-05-06	24.9600	26.590000	24.0550	26.3300	+6.169%	8,665,166	-47.930%
2026-05-05	26.6950	27.080000	23.7400	24.8000	-2.170%	14,021,318	-44.718%
2026-05-04	25.7550	25.910000	24.1501	25.3500	-1.054%	8,521,607	-45.917%
2026-05-01	25.4200	26.020000	24.2000	25.6200	+1.065%	7,301,849	-46.487%
2026-04-30	25.2380	26.270000	24.8000	25.3500	+2.259%	8,940,260	-45.917%
2026-04-29	24.5700	24.840000	22.7500	24.7900	+0.854%	8,754,188	-44.695%
2026-04-28	25.5000	25.790000	24.1500	24.5800	-6.183%	8,492,417	-44.223%
2026-04-27	25.7400	26.400000	24.6400	26.2000	+2.624%	9,419,837	-47.672%
2026-04-24	28.6800	28.680000	25.0201	25.5300	-7.366%	12,489,132	-46.298%
2026-04-23	29.6600	29.900000	26.3201	27.5600	-7.949%	12,695,720	-50.254%
2026-04-22	29.3200	31.150000	28.7800	29.9400	+7.620%	14,104,258	-54.208%
2026-04-21	28.0500	29.200000	27.3000	27.8200	+1.090%	14,440,580	-50.719%
2026-04-20	27.4100	29.880000	27.2300	27.5200	-0.218%	15,896,657	-50.182%
2026-04-17	27.7800	28.215000	26.7300	27.5800	+1.100%	14,602,800	-50.290%
2026-04-16	24.5750	27.370000	23.9000	27.2800	+14.238%	18,916,891	-49.743%
2026-04-15	23.7450	24.640000	22.5700	23.8800	+0.887%	13,718,777	-42.588%
2026-04-14	25.8000	26.238000	22.9320	23.6700	-3.032%	21,870,231	-42.079%
2026-04-13	23.5700	25.550000	23.1920	24.4100	+3.564%	20,906,022	-43.834%
2026-04-10	22.0700	24.220000	21.9400	23.5700	+7.283%	15,238,715	-41.833%
2026-04-09	23.1200	24.430000	21.9300	21.9700	-6.071%	16,744,364	-37.597%
2026-04-08	24.7400	25.000000	23.0700	23.3900	+2.904%	17,999,640	-41.385%
2026-04-07	22.7200	23.320000	22.0400	22.7300	-0.829%	12,793,492	-39.683%
2026-04-06	23.5850	24.160000	22.3801	22.9200	-4.460%	18,411,633	-40.183%
2026-04-02	19.3100	24.300000	19.2100	23.9900	+18.528%	40,685,125	-42.851%
2026-04-01	19.1300	20.820000	19.1000	20.2400	+9.052%	18,135,343	-32.263%
2026-03-31	17.0200	18.815000	16.9800	18.5600	+13.517%	13,007,797	-26.131%
2026-03-30	18.0700	18.130000	15.8500	16.3500	-6.678%	13,154,787	-16.147%
2026-03-27	19.1700	19.280000	17.4300	17.5200	-8.892%	11,719,618	-21.747%
2026-03-26	19.9700	20.240000	19.0200	19.2300	-6.423%	11,040,655	-28.705%
2026-03-25	18.8600	21.830000	18.8400	20.5500	+14.676%	22,315,861	-33.285%
2026-03-24	20.1100	20.770000	17.0200	17.9200	-11.768%	27,339,866	-23.493%
2026-03-23	18.4400	20.940000	18.3200	20.3100	+13.909%	19,040,610	-32.496%
2026-03-20	18.9700	20.800000	17.6100	17.8300	-5.711%	18,064,430	-23.107%
2026-03-19	17.6100	19.242000	16.3500	18.9100	+4.417%	13,165,109	-27.499%
2026-03-18	18.7900	18.980000	17.9450	18.1100	-4.180%	6,696,820	-24.296%
2026-03-17	17.8800	18.990000	17.5120	18.9000	+6.840%	9,569,296	-27.460%
2026-03-16	17.8600	18.300000	16.8200	17.6900	+0.511%	7,634,126	-22.499%
2026-03-13	17.8100	18.600000	17.3600	17.6000	-0.227%	8,473,654	-22.102%
2026-03-12	18.2100	18.720000	17.4100	17.6400	-4.390%	7,715,456	-22.279%
2026-03-11	17.7000	19.550000	17.6200	18.4500	+4.355%	14,339,675	-25.691%
2026-03-10	18.0600	18.110000	17.1150	17.6800	-2.212%	8,874,939	-22.455%
2026-03-09	17.2500	18.100000	16.7200	18.0800	+2.552%	9,304,022	-24.170%
2026-03-06	17.4000	19.150000	17.2050	17.6300	-0.226%	11,537,536	-22.235%
2026-03-05	18.4750	18.630000	16.8000	17.6700	-5.102%	8,081,826	-22.411%
2026-03-04	18.2300	19.030000	17.8820	18.6200	+2.308%	7,194,167	-26.369%
2026-03-03	17.3300	19.100000	17.1100	18.2000	+1.167%	11,864,926	-24.670%
2026-03-02	15.9100	17.990000	15.8501	17.9900	+9.163%	10,085,375	-23.791%
2026-02-27	16.9200	17.435000	15.4500	16.4800	-6.735%	9,713,111	-16.808%
2026-02-26	16.0100	17.825100	16.0100	17.6700	+11.202%	14,714,359	-22.411%
2026-02-25	16.7000	16.890000	15.4300	15.8900	-15.926%	26,092,122	-13.719%
2026-02-24	17.6400	19.140000	17.1655	18.9000	+4.190%	7,967,259	-27.460%
2026-02-23	16.8300	18.480000	16.6800	18.1400	+3.362%	8,217,930	-24.421%
2026-02-20	17.9500	18.765000	17.2100	17.5500	-3.518%	7,211,073	-21.880%
2026-02-19	17.3200	18.543800	17.1500	18.1900	+2.537%	6,620,297	-24.629%
2026-02-18	16.7000	18.399900	16.5000	17.7400	+6.739%	8,742,496	-22.717%
2026-02-17	15.8100	16.650000	15.5200	16.6200	+3.038%	6,133,224	-17.509%
2026-02-13	16.2900	16.780000	15.4136	16.1300	+2.608%	5,950,004	-15.003%
2026-02-12	16.5700	16.645000	15.2000	15.7200	-7.746%	8,103,654	-12.786%
2026-02-11	18.9600	18.970000	16.4100	17.0400	-8.485%	8,819,020	-19.542%
2026-02-10	19.1800	19.470000	18.4800	18.6200	-4.267%	7,106,379	-26.369%
2026-02-09	18.0900	20.310000	18.0450	19.4500	+11.016%	13,415,414	-29.512%
2026-02-06	15.5900	17.590000	15.2350	17.5200	+18.458%	9,892,966	-21.747%
2026-02-05	15.9750	16.266300	14.5400	14.7900	-10.957%	11,186,417	-7.302%
2026-02-04	19.3800	19.500000	15.7500	16.6100	-15.298%	11,808,830	-17.459%
2026-02-03	18.6700	19.620000	17.7301	19.6100	+9.922%	7,771,690	-30.087%
2026-02-02	18.8950	19.270000	17.6100	17.8400	-6.056%	7,488,735	-23.150%
2026-01-30	20.4350	21.605000	18.5000	18.9900	-9.528%	10,838,704	-27.804%
2026-01-29	22.7050	23.300000	20.5720	20.9900	-7.979%	11,533,753	-34.683%
2026-01-28	20.6600	23.315000	20.4200	22.8100	+12.420%	16,888,765	-39.895%
2026-01-27	18.5700	20.540000	18.4600	20.2900	+10.152%	7,978,822	-32.430%
2026-01-26	19.7600	19.770000	18.0800	18.4200	-8.038%	8,918,299	-25.570%
2026-01-23	20.6700	21.090000	19.8000	20.0300	-2.814%	7,684,902	-31.553%
2026-01-22	20.0650	20.900000	19.4500	20.6100	+5.153%	7,934,054	-33.479%
2026-01-21	21.5500	21.730000	18.2700	19.6000	-7.504%	17,688,950	-30.051%
2026-01-20	20.6500	22.390000	20.6000	21.1900	-1.807%	12,418,759	-35.300%
2026-01-16	19.7500	22.420000	19.3203	21.5800	+10.667%	19,557,906	-36.469%
2026-01-15	19.6600	20.210000	19.1500	19.5000	-1.316%	12,132,242	-29.692%
2026-01-14	17.3700	19.890000	17.3000	19.7600	+12.464%	14,217,606	-30.617%
2026-01-13	19.3200	19.420000	17.1600	17.5700	-8.490%	17,814,056	-21.969%
2026-01-12	18.3800	19.415000	17.9400	19.2000	+3.448%	10,425,451	-28.594%
2026-01-09	18.5000	19.740000	17.7800	18.5600	-5.451%	16,719,022	-26.131%
2026-01-08	18.7200	20.020000	18.6000	19.6300	+5.424%	11,021,238	-30.158%
2026-01-07	18.6000	19.442700	18.1200	18.6200	-1.063%	9,456,934	-26.369%
2026-01-06	18.2900	19.120000	17.9200	18.8200	+2.505%	8,738,222	-27.152%
2026-01-05	17.8850	18.630000	17.3500	18.3600	+2.685%	12,840,970	-25.327%
2026-01-02	16.7700	18.120000	15.7400	17.8800	+10.166%	19,054,504	-23.322%
2025-12-31	16.2850	16.840000	15.6950	16.2300	+1.819%	11,830,445	-15.527%
2025-12-30	16.1550	17.485000	15.7600	15.9400	+1.529%	15,555,939	-13.990%
2025-12-29	15.2400	16.580000	15.0800	15.7000	+2.951%	10,973,541	-12.675%
2025-12-26	16.5100	16.610000	15.1300	15.2500	-8.737%	9,546,907	-10.098%
2025-12-24	16.9400	17.500000	16.0000	16.7100	+1.211%	8,590,855	-17.953%
2025-12-23	15.0000	16.938800	14.6800	16.5100	-1.078%	17,144,898	-16.959%
2025-12-22	14.9600	16.850000	14.5000	16.6900	+11.714%	27,352,314	-17.855%
2025-12-19	11.8400	15.050000	11.7060	14.9400	+37.696%	44,068,662	-8.233%
2025-12-18	10.7500	11.040000	10.4750	10.8500	+6.268%	6,443,967	+26.359%
2025-12-17	10.8000	11.050000	10.1550	10.2100	-5.288%	3,966,034	+34.280%
2025-12-16	10.9100	11.220000	10.4500	10.7800	-3.058%	5,525,077	+27.180%
2025-12-15	12.0500	12.290000	10.9000	11.1200	-7.101%	6,575,430	+23.291%
2025-12-12	12.5400	12.800000	11.8901	11.9700	-4.622%	6,613,872	+14.536%
2025-12-11	11.7100	12.660000	11.5300	12.5500	+6.086%	6,293,196	+9.243%
2025-12-10	11.5600	12.285200	11.2700	11.8300	+1.458%	6,534,361	+15.892%
2025-12-09	11.2900	11.910000	11.1800	11.6600	+0.258%	4,516,759	+17.581%
2025-12-08	11.5000	11.780000	11.1700	11.6300	+3.747%	5,612,846	+17.885%
2025-12-05	11.2700	11.520000	10.9700	11.2100	-1.667%	5,957,965	+22.302%
2025-12-04	10.2600	11.690000	10.1600	11.4000	+11.765%	8,485,525	+20.263%
2025-12-03	9.4300	10.235000	9.2420	10.2000	+8.280%	5,632,742	+34.412%
2025-12-02	9.3100	9.690000	9.2500	9.4200	+1.728%	4,271,100	+45.541%
2025-12-01	9.2100	9.460000	9.0100	9.2600	-2.526%	3,886,200	+48.056%
2025-11-28	9.3850	9.590000	9.3200	9.5000	+2.260%	2,207,030	+44.316%
2025-11-26	9.4500	9.680000	9.2400	9.2900	-1.065%	4,221,162	+47.578%
2025-11-25	8.9300	9.435000	8.6812	9.3900	+4.333%	4,852,581	+46.006%
2025-11-24	8.6500	9.015000	8.5100	9.0000	+4.408%	4,449,932	+52.333%
2025-11-21	8.1250	8.665000	7.7800	8.6200	+7.081%	8,820,027	+59.049%
2025-11-20	9.1900	9.430000	8.0300	8.0500	-8.157%	7,684,889	+70.311%
2025-11-19	9.2500	9.605000	8.6800	8.7650	-4.935%	5,845,439	+56.418%
2025-11-18	8.7700	9.596100	8.6500	9.2200	+5.613%	6,268,934	+48.698%
2025-11-17	9.2900	9.499900	8.5600	8.7300	-8.395%	8,000,340	+57.045%
2025-11-14	8.4800	9.650000	8.3700	9.5300	+10.046%	10,528,736	+43.861%
2025-11-13	9.3600	9.380100	8.5900	8.6600	-7.281%	6,409,869	+58.314%
2025-11-12	9.5000	9.590000	9.0300	9.3400	-1.059%	5,278,518	+46.788%
2025-11-11	9.8200	9.820000	9.4050	9.4400	-4.357%	3,926,634	+45.233%
2025-11-10	9.9700	10.130000	9.5800	9.8700	+2.920%	5,659,173	+38.906%
2025-11-07	9.3400	9.660000	8.9350	9.5900	+0.314%	8,739,075	+42.961%
2025-11-06	10.1700	10.340000	9.5400	9.5600	-8.429%	7,029,038	+43.410%
2025-11-05	10.6600	10.760000	10.0700	10.4400	+0.385%	6,287,432	+31.322%
2025-11-04	11.0150	11.378800	10.1500	10.4000	-10.190%	8,306,419	+31.827%
2025-11-03	12.2500	12.740000	11.3800	11.5800	-2.934%	6,526,834	+18.394%
2025-10-31	11.7400	12.030000	11.5301	11.9300	+4.925%	4,947,764	+14.920%
2025-10-30	11.7500	11.960500	11.3300	11.3700	-5.408%	6,258,513	+20.580%
2025-10-29	12.2200	12.510000	11.8900	12.0200	-2.672%	4,995,405	+14.060%
2025-10-28	12.8000	13.030000	12.2100	12.3500	-3.440%	3,831,697	+11.012%
2025-10-27	13.3000	13.400000	12.7750	12.7900	-0.156%	4,272,226	+7.193%
2025-10-24	12.5400	13.360000	12.4800	12.8100	+4.231%	7,769,451	+7.026%
2025-10-23	11.4650	12.330000	11.3200	12.2900	+8.282%	5,151,960	+11.554%
2025-10-22	12.5000	12.529900	10.8200	11.3500	-10.489%	11,109,403	+20.793%
2025-10-21	12.7800	13.380000	12.4900	12.6800	-1.629%	5,862,708	+8.123%
2025-10-20	12.8400	13.490000	12.6450	12.8900	+3.952%	7,503,678	+6.362%
2025-10-17	12.3200	12.630000	12.0500	12.4000	+4.818%	11,132,077	+10.565%
2025-10-16	13.0900	13.154800	11.8000	11.8300	-8.152%	8,201,761	+15.892%
2025-10-15	14.0200	14.480000	12.4500	12.8800	-7.004%	15,277,062	+6.444%
2025-10-14	11.9300	14.480000	11.3650	13.8500	+13.061%	18,096,367	-1.011%
2025-10-13	12.6100	12.960000	12.0300	12.2500	+0.164%	8,042,397	+11.918%
2025-10-10	12.9150	13.900000	12.1900	12.2300	-4.003%	16,279,729	+12.101%
2025-10-09	12.4750	13.030000	12.2300	12.7400	+2.083%	8,714,957	+7.614%
2025-10-08	12.0000	12.929900	11.9400	12.4800	+5.852%	12,047,947	+9.856%
2025-10-07	12.1200	12.530000	11.5100	11.7900	-1.586%	8,190,020	+16.285%
2025-10-06	11.6600	12.410000	11.6000	11.9800	+4.720%	10,824,829	+14.441%
2025-10-03	11.4900	11.670000	11.1500	11.4400	+1.961%	7,110,568	+19.843%
2025-10-02	10.8600	11.430000	10.7500	11.2200	+5.749%	9,797,348	+22.193%
2025-10-01	10.5750	11.170000	10.4800	10.6100	+0.856%	8,223,839	+29.218%
2025-09-30	10.2000	10.550000	10.0000	10.5200	+2.534%	5,305,081	+30.323%
2025-09-29	10.2200	10.565000	9.9700	10.2600	+1.786%	6,189,625	+33.626%
2025-09-26	10.0300	10.550000	10.0000	10.0800	-0.198%	5,290,701	+36.012%
2025-09-25	9.6400	10.410000	9.4450	10.1000	+1.101%	7,625,353	+35.743%
2025-09-24	10.5000	10.710000	9.9600	9.9900	-3.571%	7,628,449	+37.237%
2025-09-23	10.3300	10.800000	10.0500	10.3600	+2.270%	10,710,565	+32.336%
2025-09-22	9.5600	10.160000	9.3300	10.1300	+4.325%	9,954,521	+35.341%
2025-09-19	9.7000	9.977100	9.5200	9.7100	+1.357%	8,423,449	+41.195%
2025-09-18	9.5000	9.760000	9.4200	9.5800	+3.233%	7,806,558	+43.111%
2025-09-17	9.0800	9.600000	8.9950	9.2800	+1.421%	7,095,138	+47.737%
2025-09-16	9.0000	9.210000	8.7250	9.1500	+1.217%	4,803,616	+49.836%
2025-09-15	9.1250	9.415000	8.8400	9.0400	+2.961%	8,779,106	+51.659%
2025-09-12	8.5000	8.940000	8.4550	8.7800	+3.052%	4,628,078	+56.150%
2025-09-11	8.2800	8.660000	8.2100	8.5200	+2.651%	4,568,068	+60.915%
2025-09-10	8.4700	8.570000	8.1900	8.3000	-1.308%	4,836,746	+65.181%
2025-09-09	8.4100	8.500000	8.3000	8.4100	-0.355%	3,431,446	+63.020%
2025-09-08	8.4950	8.625000	8.2588	8.4400	-0.589%	4,271,871	+62.441%
2025-09-05	8.5700	8.740000	8.3331	8.4900	+0.831%	5,704,695	+61.484%
2025-09-04	8.4500	8.570000	8.3300	8.4200	-0.473%	3,468,265	+62.827%
2025-09-03	8.7100	8.788100	8.3700	8.4600	-2.870%	4,870,130	+62.057%
2025-09-02	8.4700	8.750000	8.3550	8.7100	-0.684%	4,335,322	+57.405%
2025-08-29	8.9100	9.011200	8.6600	8.7700	-1.461%	4,890,842	+56.328%
2025-08-28	9.0400	9.115000	8.8600	8.9000	-1.001%	4,136,289	+54.045%
2025-08-27	8.9300	9.100000	8.8410	8.9900	+0.898%	6,626,275	+52.503%
2025-08-26	8.8200	9.085000	8.7600	8.9100	+0.564%	4,461,113	+53.872%
2025-08-25	8.9000	9.210000	8.7400	8.8600	-1.171%	7,387,792	+54.740%
2025-08-22	8.6400	9.140000	8.5200	8.9650	+3.762%	6,227,601	+52.928%
2025-08-21	8.6500	8.710000	8.5000	8.6400	-0.116%	3,525,112	+58.681%
2025-08-20	8.5800	8.720000	8.3000	8.6500	-0.460%	6,357,310	+58.497%
2025-08-19	9.0800	9.190000	8.6400	8.6900	-4.295%	9,037,696	+57.768%
2025-08-18	9.0800	9.470000	8.9800	9.0800	-0.055%	9,432,432	+50.991%
2025-08-15	9.0400	9.200000	8.7300	9.0850	+1.057%	12,492,372	+50.908%
2025-08-14	9.2900	9.410000	8.8300	8.9900	-14.299%	38,992,275	+52.503%
2025-08-13	10.6000	10.740000	10.1400	10.4900	+0.287%	4,943,650	+30.696%
2025-08-12	10.2500	10.500000	10.0724	10.4600	+3.054%	4,405,667	+31.071%
2025-08-11	9.8500	10.410000	9.7025	10.1500	+3.466%	6,742,653	+35.074%
2025-08-08	10.2400	10.600000	9.6900	9.8100	-2.388%	8,967,626	+39.755%
2025-08-07	10.0400	11.120000	9.8712	10.0500	-4.286%	10,563,005	+36.418%
2025-08-06	11.4000	11.435000	10.4500	10.5000	-8.457%	8,325,617	+30.571%
2025-08-05	11.4250	11.735000	11.1400	11.4700	+2.411%	6,000,922	+19.529%
2025-08-04	10.8600	11.215000	10.6200	11.2000	+5.561%	4,911,915	+22.411%
2025-08-01	10.6000	10.910000	10.3000	10.6100	-4.928%	6,252,660	+29.218%
2025-07-31	11.5750	11.770000	11.1100	11.1600	-3.377%	5,882,269	+22.849%
2025-07-30	11.8100	11.968000	11.2100	11.5500	-1.702%	6,135,088	+18.701%
2025-07-29	12.8500	12.890000	11.6900	11.7500	-8.418%	7,418,941	+16.681%
2025-07-28	13.2850	13.700000	12.6300	12.8300	+0.078%	6,369,852	+6.859%
2025-07-25	12.7200	12.925000	12.1800	12.8200	+0.235%	5,981,105	+6.942%
2025-07-24	13.0850	13.600000	12.5600	12.7900	-4.338%	9,097,353	+7.193%
2025-07-23	11.4200	13.430000	11.4100	13.3700	+18.528%	21,006,214	+2.543%
2025-07-22	11.2200	11.390000	10.7220	11.2800	+0.267%	6,668,733	+21.543%
2025-07-21	12.4600	12.470000	11.2000	11.2500	-9.347%	12,916,398	+21.867%
2025-07-18	12.5600	12.905000	12.2652	12.4100	+1.306%	12,929,485	+10.475%
2025-07-17	11.4900	12.470000	11.4500	12.2500	+9.180%	14,825,495	+11.918%
2025-07-16	11.0800	11.320000	10.4735	11.2200	+1.264%	7,982,581	+22.193%
2025-07-15	11.2950	11.470000	10.8800	11.0800	+0.090%	5,957,283	+23.736%
2025-07-14	10.7600	11.215000	10.4320	11.0700	+1.934%	5,575,452	+23.848%
2025-07-11	11.5500	12.270000	10.8600	10.8600	-2.862%	12,127,519	+26.243%
2025-07-10	10.8600	11.320000	10.5800	11.1800	+2.947%	5,496,295	+22.630%
2025-07-09	10.8000	11.097000	10.4890	10.8600	+1.685%	5,783,183	+26.243%
2025-07-08	10.4850	10.900000	10.4500	10.6800	+2.594%	6,153,355	+28.371%
2025-07-07	10.6650	10.700000	10.0600	10.4100	-3.522%	5,838,925	+31.700%
2025-07-03	10.8500	11.120000	10.7200	10.7900	+0.747%	2,806,480	+27.062%
2025-07-02	10.6200	10.780000	10.4500	10.7100	+0.563%	4,450,977	+28.011%
2025-07-01	10.7300	11.010000	10.4400	10.6500	-2.024%	4,953,361	+28.732%
2025-06-30	11.2600	11.420000	10.7100	10.8700	-0.821%	5,785,384	+26.127%
2025-06-27	11.3900	11.517600	10.6400	10.9600	-3.521%	16,353,706	+25.091%
2025-06-26	10.0200	11.390000	9.9000	11.3600	+13.147%	8,674,833	+20.687%
2025-06-25	10.6300	10.870000	9.9900	10.0400	-2.901%	4,639,136	+36.554%
2025-06-24	10.1500	10.480000	10.1000	10.3400	+3.400%	4,284,189	+32.592%
2025-06-23	9.9200	10.150000	9.5200	10.0000	-1.768%	5,783,992	+37.100%
2025-06-20	10.2800	10.540000	10.1100	10.1800	+0.197%	7,959,278	+34.676%
2025-06-18	10.2000	10.370000	9.9800	10.1600	-0.684%	5,032,779	+34.941%
2025-06-17	10.6100	10.690000	10.0550	10.2300	-5.627%	5,494,350	+34.018%
2025-06-16	10.6000	10.865000	10.4200	10.8400	+3.732%	4,512,962	+26.476%
2025-06-13	10.5000	10.795100	10.3700	10.4500	-4.040%	4,192,424	+31.196%
2025-06-12	11.0750	11.250000	10.8400	10.8900	-2.941%	4,499,031	+25.895%
2025-06-11	11.4800	11.566000	11.0550	11.2200	+0.089%	5,336,490	+22.193%
2025-06-10	11.9300	12.090000	11.1500	11.2100	-4.919%	6,396,072	+22.302%
2025-06-09	12.0700	12.139900	11.3514	11.7900	+0.683%	7,802,932	+16.285%
2025-06-06	10.9700	12.110000	10.9700	11.7100	+7.629%	10,077,460	+17.079%
2025-06-05	11.0900	11.280000	10.6401	10.8800	-1.627%	7,867,317	+26.011%
2025-06-04	11.0500	11.520000	10.7200	11.0600	+0.272%	4,895,964	+23.960%
2025-06-03	11.2900	11.600000	10.8729	11.0300	+0.182%	5,317,898	+24.297%
2025-06-02	11.1600	11.240000	10.6900	11.0100	-3.506%	6,271,679	+24.523%
2025-05-30	11.7000	11.790000	11.1100	11.4100	-4.519%	6,230,586	+20.158%
2025-05-29	12.6500	12.770900	11.9300	11.9500	-2.369%	5,368,825	+14.728%
2025-05-28	12.8000	12.900000	12.0500	12.2400	-3.165%	7,043,514	+12.010%
2025-05-27	11.9200	13.110000	11.9100	12.6400	+11.464%	12,639,256	+8.465%
2025-05-23	11.1000	11.520000	11.0114	11.3400	-1.047%	3,978,336	+20.899%
2025-05-22	11.0900	11.779800	10.7800	11.4600	+2.048%	5,709,692	+19.634%
2025-05-21	11.7200	11.830000	11.1800	11.2300	-5.709%	5,366,020	+22.084%
2025-05-20	12.1000	12.169900	11.5950	11.9100	-1.733%	5,094,500	+15.113%
2025-05-19	11.7500	12.130000	11.5990	12.1200	-1.942%	5,925,271	+13.119%
2025-05-16	12.1000	12.720000	11.9700	12.3600	+4.480%	9,278,471	+10.922%
2025-05-15	11.7800	12.173200	10.9225	11.8300	0.000%	9,984,797	+15.892%
2025-05-14	11.9000	12.790000	11.6689	11.8300	+1.720%	17,242,573	+15.892%
2025-05-13	11.1000	12.800000	11.0100	11.6300	+22.421%	35,779,626	+17.885%
2025-05-12	9.8600	10.190000	9.4100	9.5000	+2.814%	6,421,537	+44.316%
2025-05-09	9.4200	9.505000	8.9900	9.2400	-1.176%	3,713,173	+48.377%
2025-05-08	9.2000	9.540000	8.8850	9.3500	+4.703%	5,142,613	+46.631%
2025-05-07	8.9750	9.115000	8.7800	8.9300	-0.501%	3,096,331	+53.527%
2025-05-06	8.6900	8.980000	8.5400	8.9750	-0.829%	3,249,897	+52.758%
2025-05-05	9.1250	9.190000	8.8300	9.0500	-2.688%	3,471,051	+51.492%
2025-05-02	8.8700	9.650000	8.8100	9.3000	+7.889%	12,188,322	+47.419%
2025-05-01	8.4000	8.725000	8.1700	8.6200	+5.122%	4,828,209	+59.049%
2025-04-30	8.2200	8.346700	7.9500	8.2000	-4.651%	3,466,931	+67.195%
2025-04-29	8.5550	8.690000	8.4450	8.6000	+0.350%	3,555,283	+59.419%
2025-04-28	8.6950	8.825000	8.2500	8.5700	-0.117%	3,937,990	+59.977%
2025-04-25	8.4300	8.580000	8.2600	8.5800	+2.387%	3,559,875	+59.790%
2025-04-24	7.9100	8.455000	7.8100	8.3800	+6.616%	5,101,969	+63.604%
2025-04-23	7.8200	8.330000	7.7500	7.8600	+6.793%	8,600,908	+74.427%
2025-04-22	7.1300	7.460000	7.1200	7.3600	+4.545%	4,374,591	+86.277%
2025-04-21	7.2600	7.346500	6.7500	7.0400	-5.503%	5,472,881	+94.744%
2025-04-17	7.5750	7.740000	7.2200	7.4500	-1.520%	4,036,230	+84.027%
2025-04-16	7.5000	7.612000	7.3300	7.5650	-2.888%	4,337,863	+81.229%
2025-04-15	7.7200	8.190000	7.5700	7.7900	+0.776%	5,094,153	+75.995%
2025-04-14	8.0000	8.110000	7.4800	7.7300	+0.130%	4,801,895	+77.361%
2025-04-11	7.8100	7.959900	7.4100	7.7200	-1.531%	7,250,951	+77.591%
2025-04-10	8.0550	8.260000	7.6250	7.8400	-6.444%	7,201,345	+74.872%
2025-04-09	7.1300	8.590000	6.8500	8.3800	+15.507%	14,871,832	+63.604%
2025-04-08	7.7700	8.170000	7.0200	7.2550	+1.896%	11,229,321	+88.973%
2025-04-07	6.3100	7.625000	6.1350	7.1200	+3.639%	11,291,076	+92.556%
2025-04-04	7.1500	7.205000	6.2100	6.8700	-8.886%	9,676,093	+99.563%
2025-04-03	7.6000	7.830000	7.3800	7.5400	-9.211%	8,385,129	+81.830%
2025-04-02	7.2850	8.340000	7.2850	8.3050	+11.178%	9,487,137	+65.081%
2025-04-01	7.5500	7.591000	7.1600	7.4700	+0.268%	7,435,766	+83.534%
2025-03-31	7.7600	7.860000	7.3800	7.4500	-7.683%	9,679,121	+84.027%
2025-03-28	8.2300	8.400000	7.8100	8.0700	-2.418%	7,257,396	+69.888%
2025-03-27	8.5000	8.779900	8.2200	8.2700	-5.916%	7,723,473	+65.780%
2025-03-26	9.1400	9.430000	8.5600	8.7900	-4.457%	11,347,334	+55.973%
2025-03-25	9.3950	9.480800	8.6301	9.2000	-0.217%	16,630,497	+49.022%
2025-03-24	7.6400	9.350000	7.6400	9.2200	+30.042%	28,548,351	+48.698%
2025-03-21	6.8100	7.238700	6.8100	7.0900	-0.281%	10,854,161	+93.371%
2025-03-20	7.1400	7.350000	7.0000	7.1100	-2.066%	6,550,561	+92.827%
2025-03-19	7.1500	7.420000	6.9108	7.2600	+3.566%	8,549,651	+88.843%
2025-03-18	7.6100	7.647200	7.0100	7.0100	-11.378%	9,614,494	+95.578%
2025-03-17	7.3300	8.130000	7.2119	7.9100	+8.208%	13,038,658	+73.325%
2025-03-14	6.9050	7.340000	6.8100	7.3100	+9.104%	10,931,636	+87.551%
2025-03-13	7.2600	7.350000	6.5800	6.7000	-9.704%	13,767,384	+104.627%
2025-03-12	6.8250	7.650000	6.5300	7.4200	+14.506%	20,960,715	+84.771%
2025-03-11	6.7200	7.040000	6.2600	6.4800	-4.425%	19,958,914	+111.574%
2025-03-10	7.7900	7.890800	6.6400	6.7800	-22.691%	24,706,957	+102.212%
2025-03-07	7.2600	9.550000	7.0500	8.7700	-22.114%	52,125,045	+56.328%
2025-03-06	13.6500	14.080000	10.2500	11.2600	-20.198%	51,012,627	+21.758%
2025-03-05	13.8600	14.200000	13.4500	14.1100	+4.751%	10,181,228	-2.835%
2025-03-04	12.8200	14.100000	12.5500	13.4700	+0.074%	12,855,831	+1.782%
2025-03-03	14.8050	15.130000	13.1700	13.4600	-7.682%	12,866,328	+1.857%
2025-02-28	13.1810	14.900000	13.0200	14.5800	+1.285%	17,580,793	-5.967%
2025-02-27	17.2250	17.335000	14.3210	14.3950	-12.758%	15,045,967	-4.759%
2025-02-26	16.7100	17.370000	16.0000	16.5000	+7.143%	11,873,395	-16.909%
2025-02-25	16.2500	16.460000	14.5000	15.4000	-9.252%	14,871,601	-10.974%
2025-02-24	18.3850	18.600000	16.6800	16.9700	-6.113%	13,030,284	-19.210%
2025-02-21	19.7100	20.170000	17.7200	18.0750	-8.342%	12,846,285	-24.149%
2025-02-20	19.6600	20.160000	17.8520	19.7200	+0.715%	12,556,068	-30.477%
2025-02-19	20.4600	21.252100	19.3000	19.5800	-3.404%	12,401,305	-29.980%
2025-02-18	20.2600	22.400000	19.6500	20.2700	+3.313%	18,308,388	-32.363%
2025-02-14	19.5000	19.930000	18.4400	19.6200	+2.401%	10,426,795	-30.122%
2025-02-13	19.2200	19.860000	18.9000	19.1600	+2.187%	10,415,371	-28.445%
2025-02-12	17.9500	19.325000	17.5700	18.7500	+3.363%	9,966,720	-26.880%
2025-02-11	19.6000	19.749000	18.0300	18.1400	-8.981%	10,886,741	-24.421%
2025-02-10	18.7000	20.270000	18.5000	19.9300	+8.315%	11,608,621	-31.209%
2025-02-07	19.3900	20.060000	18.1250	18.4000	-5.106%	11,644,150	-25.489%
2025-02-06	19.9900	20.210000	18.8620	19.3900	-1.172%	10,083,072	-29.293%
2025-02-05	21.0600	21.210000	19.3600	19.6200	-9.082%	15,240,501	-30.122%
2025-02-04	21.5600	22.269900	21.0200	21.5800	-0.553%	11,098,046	-36.469%
2025-02-03	20.2900	22.186761	19.7000	21.7000	+0.092%	11,195,089	-36.820%
2025-01-31	22.6500	23.890000	21.6400	21.6800	-3.301%	14,207,197	-36.762%

.dark-mode .Ysh98F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ysh98F{ 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