Dark

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

At Close

Oct 1, 2026 3:59:59 PM EDT

14.04USD-1.404%(-0.20)8,266,985

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

14.30USD+0.421%(+0.06)24,893

After-hours

Oct 1, 2026 4:59:30 PM EDT

14.10USD+0.407%(+0.06)40,684

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	14.3050	14.5300	13.9200	14.0500	-1.334%	8,266,985	0.000%
2026-09-30	14.6500	15.5210	14.2200	14.2400	-2.131%	8,940,017	-1.334%
2026-09-29	15.3800	15.5450	14.5400	14.5500	-4.276%	6,633,238	-3.436%
2026-09-28	15.3100	15.9800	15.1250	15.2000	-2.627%	7,712,106	-7.566%
2026-09-25	15.8000	16.1900	15.5937	15.6100	-0.573%	6,593,393	-9.994%
2026-09-24	15.0950	16.0850	14.8650	15.7000	+3.018%	8,067,864	-10.510%
2026-09-23	16.1500	16.2100	15.1100	15.2400	-6.158%	7,216,232	-7.808%
2026-09-22	15.6800	16.2600	15.3017	16.2400	+3.308%	8,354,960	-13.485%
2026-09-21	14.2100	15.7600	14.2099	15.7200	+12.931%	11,556,126	-10.623%
2026-09-18	14.9000	14.9400	13.7900	13.9200	-5.882%	14,988,183	+0.934%
2026-09-17	14.3500	15.1800	14.2100	14.7900	+6.633%	8,266,156	-5.003%
2026-09-16	13.9800	13.9865	13.4800	13.8700	0.000%	6,217,345	+1.298%
2026-09-15	13.8700	14.2800	13.5650	13.8700	-0.072%	6,310,825	+1.298%
2026-09-14	13.7800	14.3800	13.6900	13.8800	-3.275%	5,038,083	+1.225%
2026-09-11	14.6000	14.9396	14.2700	14.3500	-1.847%	5,527,023	-2.091%
2026-09-10	14.5550	15.3800	14.3800	14.6200	-2.142%	6,802,174	-3.899%
2026-09-09	15.9000	16.0300	14.8850	14.9400	-4.719%	6,770,473	-5.957%
2026-09-08	14.9800	15.7815	14.7450	15.6800	+5.874%	7,889,150	-10.395%
2026-09-04	14.8750	14.9700	14.5550	14.8100	+0.748%	4,512,600	-5.132%
2026-09-03	15.1800	15.1800	14.3300	14.7000	-1.077%	6,839,264	-4.422%
2026-09-02	14.8400	15.1495	14.7100	14.8600	+0.951%	4,524,097	-5.451%
2026-09-01	14.9400	15.2000	14.5700	14.7200	-4.167%	4,726,435	-4.552%
2026-08-31	14.9000	15.4500	14.8600	15.3600	-0.065%	4,430,980	-8.529%
2026-08-28	16.0000	16.0600	15.1500	15.3700	-5.006%	5,836,605	-8.588%
2026-08-27	16.3100	16.3950	15.9900	16.1800	+0.435%	4,657,768	-13.164%
2026-08-26	16.4000	16.7200	15.8000	16.1100	-2.952%	5,396,498	-12.787%
2026-08-25	16.8950	16.9700	16.1400	16.6000	-0.360%	6,270,342	-15.361%
2026-08-24	17.6600	17.6800	16.6100	16.6600	-9.061%	7,609,688	-15.666%
2026-08-21	18.7400	18.9800	17.9400	18.3200	+2.175%	8,197,068	-23.308%
2026-08-20	18.1300	18.2700	17.3220	17.9300	-3.186%	7,633,542	-21.640%
2026-08-19	18.9800	19.0800	17.5150	18.5200	-4.091%	9,968,549	-24.136%
2026-08-18	19.3100	20.2800	19.2400	19.3100	-5.250%	9,469,272	-27.240%
2026-08-17	20.2500	20.8400	19.4900	20.3800	+7.207%	20,284,146	-31.060%
2026-08-14	19.1700	20.4700	18.7100	19.0100	+8.257%	18,909,475	-26.092%
2026-08-13	14.2900	17.6800	14.1800	17.5600	+3.599%	20,568,444	-19.989%
2026-08-12	16.6600	17.3050	16.2900	16.9500	+2.852%	13,521,515	-17.109%
2026-08-11	15.7600	16.5750	15.3900	16.4800	+4.436%	8,212,357	-14.745%
2026-08-10	16.5000	16.8399	15.6150	15.7800	-3.780%	9,022,212	-10.963%
2026-08-07	15.0800	16.6650	15.0600	16.4000	+9.846%	12,018,163	-14.329%
2026-08-06	13.7400	15.5450	13.6000	14.9300	+6.719%	10,188,924	-5.894%
2026-08-05	13.8250	14.0553	13.3950	13.9900	+0.215%	9,326,924	+0.429%
2026-08-04	13.7150	14.2700	13.5500	13.9600	+6.565%	16,140,935	+0.645%
2026-08-03	12.2100	13.2600	11.8800	13.1000	+6.159%	8,857,096	+7.252%
2026-07-31	12.7100	12.9100	11.9000	12.3400	+0.735%	7,982,441	+13.857%
2026-07-30	11.6900	12.4000	11.5900	12.2500	+7.550%	7,755,227	+14.694%
2026-07-29	12.3500	12.4269	11.2900	11.3900	-7.922%	7,881,170	+23.354%
2026-07-28	12.7000	12.7300	11.9401	12.3700	-7.062%	11,238,970	+13.581%
2026-07-27	13.0300	13.6150	12.8700	13.3100	+3.019%	7,449,813	+5.560%
2026-07-24	13.5200	13.7100	12.7900	12.9200	-5.762%	6,799,772	+8.746%
2026-07-23	13.7118	14.2800	13.4800	13.7100	-2.697%	5,613,606	+2.480%
2026-07-22	14.3900	14.7550	13.9550	14.0900	-3.757%	6,517,905	-0.284%
2026-07-21	14.0100	14.8900	13.8300	14.6400	+5.857%	8,462,981	-4.030%
2026-07-20	13.7700	14.5800	13.6118	13.8300	+2.293%	13,136,695	+1.591%
2026-07-17	13.2150	14.0800	12.7000	13.5200	+0.595%	8,865,526	+3.920%
2026-07-16	14.1800	14.3600	13.3650	13.4400	-9.495%	13,447,521	+4.539%
2026-07-15	15.0000	15.4450	14.7050	14.8500	-0.402%	9,042,860	-5.387%
2026-07-14	15.6400	15.8500	14.7600	14.9100	-1.584%	10,366,548	-5.768%
2026-07-13	16.0017	16.0199	15.0200	15.1500	-6.134%	10,321,065	-7.261%
2026-07-10	16.8500	16.9400	15.9200	16.1400	-4.497%	9,362,725	-12.949%
2026-07-09	17.0000	17.1900	16.6000	16.9000	-0.705%	7,832,679	-16.864%
2026-07-08	17.9300	18.5500	16.7200	17.0200	-4.650%	9,384,847	-17.450%
2026-07-07	18.2600	18.5899	16.1700	17.8500	-5.506%	7,804,074	-21.289%
2026-07-06	19.5200	19.9407	18.5900	18.8900	-3.524%	11,384,444	-25.622%
2026-07-02	20.2150	21.4500	19.0900	19.5800	-3.069%	9,223,700	-28.243%
2026-07-01	21.8650	22.0800	20.1700	20.2000	-5.563%	15,484,215	-30.446%
2026-06-30	20.8600	22.5000	20.3800	21.3900	+2.003%	14,057,086	-34.315%
2026-06-29	20.9400	21.2799	19.5800	20.9700	+5.963%	10,687,088	-33.000%
2026-06-26	18.5700	20.2400	18.5000	19.7900	+5.829%	16,251,085	-29.005%
2026-06-25	19.2500	19.2900	17.9100	18.7000	-2.248%	10,493,657	-24.866%
2026-06-24	20.9920	20.9920	18.9201	19.1300	-8.687%	11,478,406	-26.555%
2026-06-23	20.9600	22.1850	20.7350	20.9500	-4.729%	9,186,164	-32.936%
2026-06-22	22.4700	22.5600	20.5400	21.9900	-3.764%	12,562,017	-36.107%
2026-06-18	22.7400	22.8955	21.2100	22.8500	+0.572%	18,739,447	-38.512%
2026-06-17	23.6900	23.9200	22.6400	22.7200	-2.740%	12,175,639	-38.160%
2026-06-16	24.9850	25.3000	23.0500	23.3600	-9.317%	15,835,778	-39.854%
2026-06-15	27.6000	28.0000	25.5700	25.7600	-3.231%	14,860,393	-45.458%
2026-06-12	29.8750	30.0500	25.4502	26.6200	-13.120%	22,303,220	-47.220%
2026-06-11	26.9600	30.9100	26.7300	30.6400	+15.470%	22,354,100	-54.145%
2026-06-10	27.1500	27.7300	26.0720	26.5350	-3.404%	8,464,873	-47.051%
2026-06-09	30.1500	30.9499	25.6700	27.4700	-7.617%	13,241,999	-48.853%
2026-06-08	30.7900	30.8000	29.3700	29.7350	+1.277%	9,072,025	-52.749%
2026-06-05	32.6850	32.6850	28.5650	29.3600	-12.697%	13,942,607	-52.146%
2026-06-04	33.4800	34.7299	31.7600	33.6300	-0.591%	12,602,056	-58.222%
2026-06-03	37.0500	38.7900	33.2400	33.8300	-14.506%	16,521,519	-58.469%
2026-06-02	38.9000	41.0500	38.0000	39.5700	+3.559%	10,201,744	-64.493%
2026-06-01	42.5800	43.3900	37.8000	38.2100	-12.822%	16,076,510	-63.230%
2026-05-29	42.6500	43.8800	38.7700	43.8300	-4.092%	19,813,901	-67.944%
2026-05-28	40.8800	46.7500	40.3501	45.7000	+13.287%	23,947,245	-69.256%
2026-05-27	38.0200	40.7000	35.3300	40.3400	+15.720%	29,817,793	-65.171%
2026-05-26	42.2200	45.5200	31.3500	34.8600	-8.887%	52,394,876	-59.696%
2026-05-22	35.4000	38.3400	35.2300	38.2600	+11.741%	14,812,325	-63.278%
2026-05-21	33.0000	35.0000	31.3300	34.2400	+1.693%	10,762,519	-58.966%
2026-05-20	32.9400	34.4000	31.0900	33.6700	+3.728%	12,919,751	-58.271%
2026-05-19	33.2300	34.6923	30.9200	32.4600	-3.364%	11,575,088	-56.716%
2026-05-18	36.5500	38.5500	32.5600	33.5900	-0.885%	18,866,512	-58.172%
2026-05-15	35.0100	37.8485	33.8000	33.8900	-7.202%	13,680,996	-58.542%
2026-05-14	32.1600	37.2500	32.0580	36.5200	+2.354%	19,231,117	-61.528%
2026-05-13	34.3540	36.7200	32.9300	35.6800	+11.187%	16,506,997	-60.622%
2026-05-12	31.2200	32.9880	29.9300	32.0900	-1.018%	10,719,123	-56.217%
2026-05-11	28.9500	33.6350	28.3500	32.4200	+11.909%	15,988,927	-56.663%
2026-05-08	25.0500	29.3800	24.6650	28.9700	+20.158%	16,468,522	-51.502%
2026-05-07	25.9500	26.0900	23.6200	24.1100	-8.431%	10,511,668	-41.725%
2026-05-06	24.9600	26.5900	24.0550	26.3300	+6.169%	8,665,166	-46.639%
2026-05-05	26.6950	27.0800	23.7400	24.8000	-2.170%	14,021,318	-43.347%
2026-05-04	25.7550	25.9100	24.1501	25.3500	-1.054%	8,521,607	-44.576%
2026-05-01	25.4200	26.0200	24.2000	25.6200	+1.065%	7,301,849	-45.160%
2026-04-30	25.2380	26.2700	24.8000	25.3500	+2.259%	8,940,260	-44.576%
2026-04-29	24.5700	24.8400	22.7500	24.7900	+0.854%	8,754,188	-43.324%
2026-04-28	25.5000	25.7900	24.1500	24.5800	-6.183%	8,492,417	-42.840%
2026-04-27	25.7400	26.4000	24.6400	26.2000	+2.624%	9,419,837	-46.374%
2026-04-24	28.6800	28.6800	25.0201	25.5300	-7.366%	12,489,132	-44.967%
2026-04-23	29.6600	29.9000	26.3201	27.5600	-7.949%	12,695,720	-49.020%
2026-04-22	29.3200	31.1500	28.7800	29.9400	+7.620%	14,104,258	-53.073%
2026-04-21	28.0500	29.2000	27.3000	27.8200	+1.090%	14,440,580	-49.497%
2026-04-20	27.4100	29.8800	27.2300	27.5200	-0.218%	15,896,657	-48.946%
2026-04-17	27.7800	28.2150	26.7300	27.5800	+1.100%	14,602,800	-49.057%
2026-04-16	24.5750	27.3700	23.9000	27.2800	+14.238%	18,916,891	-48.497%
2026-04-15	23.7450	24.6400	22.5700	23.8800	+0.887%	13,718,777	-41.164%
2026-04-14	25.8000	26.2380	22.9320	23.6700	-3.032%	21,870,231	-40.642%
2026-04-13	23.5700	25.5500	23.1920	24.4100	+3.564%	20,906,022	-42.442%
2026-04-10	22.0700	24.2200	21.9400	23.5700	+7.283%	15,238,715	-40.390%
2026-04-09	23.1200	24.4300	21.9300	21.9700	-6.071%	16,744,364	-36.049%
2026-04-08	24.7400	25.0000	23.0700	23.3900	+2.904%	17,999,640	-39.932%
2026-04-07	22.7200	23.3200	22.0400	22.7300	-0.829%	12,793,492	-38.187%
2026-04-06	23.5850	24.1600	22.3801	22.9200	-4.460%	18,411,633	-38.700%
2026-04-02	19.3100	24.3000	19.2100	23.9900	+18.528%	40,685,125	-41.434%
2026-04-01	19.1300	20.8200	19.1000	20.2400	+9.052%	18,135,343	-30.583%
2026-03-31	17.0200	18.8150	16.9800	18.5600	+13.517%	13,007,797	-24.300%
2026-03-30	18.0700	18.1300	15.8500	16.3500	-6.678%	13,154,787	-14.067%
2026-03-27	19.1700	19.2800	17.4300	17.5200	-8.892%	11,719,618	-19.806%
2026-03-26	19.9700	20.2400	19.0200	19.2300	-6.423%	11,040,655	-26.937%
2026-03-25	18.8600	21.8300	18.8400	20.5500	+14.676%	22,315,861	-31.630%
2026-03-24	20.1100	20.7700	17.0200	17.9200	-11.768%	27,339,866	-21.596%
2026-03-23	18.4400	20.9400	18.3200	20.3100	+13.909%	19,040,610	-30.822%
2026-03-20	18.9700	20.8000	17.6100	17.8300	-5.711%	18,064,430	-21.200%
2026-03-19	17.6100	19.2420	16.3500	18.9100	+4.417%	13,165,109	-25.701%
2026-03-18	18.7900	18.9800	17.9450	18.1100	-4.180%	6,696,820	-22.419%
2026-03-17	17.8800	18.9900	17.5120	18.9000	+6.840%	9,569,296	-25.661%
2026-03-16	17.8600	18.3000	16.8200	17.6900	+0.511%	7,634,126	-20.577%
2026-03-13	17.8100	18.6000	17.3600	17.6000	-0.227%	8,473,654	-20.170%
2026-03-12	18.2100	18.7200	17.4100	17.6400	-4.390%	7,715,456	-20.351%
2026-03-11	17.7000	19.5500	17.6200	18.4500	+4.355%	14,339,675	-23.848%
2026-03-10	18.0600	18.1100	17.1150	17.6800	-2.212%	8,874,939	-20.532%
2026-03-09	17.2500	18.1000	16.7200	18.0800	+2.552%	9,304,022	-22.290%
2026-03-06	17.4000	19.1500	17.2050	17.6300	-0.226%	11,537,536	-20.306%
2026-03-05	18.4750	18.6300	16.8000	17.6700	-5.102%	8,081,826	-20.487%
2026-03-04	18.2300	19.0300	17.8820	18.6200	+2.308%	7,194,167	-24.544%
2026-03-03	17.3300	19.1000	17.1100	18.2000	+1.167%	11,864,926	-22.802%
2026-03-02	15.9100	17.9900	15.8501	17.9900	+9.163%	10,085,375	-21.901%
2026-02-27	16.9200	17.4350	15.4500	16.4800	-6.735%	9,713,111	-14.745%
2026-02-26	16.0100	17.8251	16.0100	17.6700	+11.202%	14,714,359	-20.487%
2026-02-25	16.7000	16.8900	15.4300	15.8900	-15.926%	26,092,122	-11.580%
2026-02-24	17.6400	19.1400	17.1655	18.9000	+4.190%	7,967,259	-25.661%
2026-02-23	16.8300	18.4800	16.6800	18.1400	+3.362%	8,217,930	-22.547%
2026-02-20	17.9500	18.7650	17.2100	17.5500	-3.518%	7,211,073	-19.943%
2026-02-19	17.3200	18.5438	17.1500	18.1900	+2.537%	6,620,297	-22.760%
2026-02-18	16.7000	18.3999	16.5000	17.7400	+6.739%	8,742,496	-20.800%
2026-02-17	15.8100	16.6500	15.5200	16.6200	+3.038%	6,133,224	-15.463%
2026-02-13	16.2900	16.7800	15.4136	16.1300	+2.608%	5,950,004	-12.895%
2026-02-12	16.5700	16.6450	15.2000	15.7200	-7.746%	8,103,654	-10.623%
2026-02-11	18.9600	18.9700	16.4100	17.0400	-8.485%	8,819,020	-17.547%
2026-02-10	19.1800	19.4700	18.4800	18.6200	-4.267%	7,106,379	-24.544%
2026-02-09	18.0900	20.3100	18.0450	19.4500	+11.016%	13,415,414	-27.763%
2026-02-06	15.5900	17.5900	15.2350	17.5200	+18.458%	9,892,966	-19.806%
2026-02-05	15.9750	16.2663	14.5400	14.7900	-10.957%	11,186,417	-5.003%
2026-02-04	19.3800	19.5000	15.7500	16.6100	-15.298%	11,808,830	-15.412%
2026-02-03	18.6700	19.6200	17.7301	19.6100	+9.922%	7,771,690	-28.353%
2026-02-02	18.8950	19.2700	17.6100	17.8400	-6.056%	7,488,735	-21.244%
2026-01-30	20.4350	21.6050	18.5000	18.9900	-9.528%	10,838,704	-26.014%
2026-01-29	22.7050	23.3000	20.5720	20.9900	-7.979%	11,533,753	-33.063%
2026-01-28	20.6600	23.3150	20.4200	22.8100	+12.420%	16,888,765	-38.404%
2026-01-27	18.5700	20.5400	18.4600	20.2900	+10.152%	7,978,822	-30.754%
2026-01-26	19.7600	19.7700	18.0800	18.4200	-8.038%	8,918,299	-23.724%
2026-01-23	20.6700	21.0900	19.8000	20.0300	-2.814%	7,684,902	-29.855%
2026-01-22	20.0650	20.9000	19.4500	20.6100	+5.153%	7,934,054	-31.829%
2026-01-21	21.5500	21.7300	18.2700	19.6000	-7.504%	17,688,950	-28.316%
2026-01-20	20.6500	22.3900	20.6000	21.1900	-1.807%	12,418,759	-33.695%
2026-01-16	19.7500	22.4200	19.3203	21.5800	+10.667%	19,557,906	-34.893%
2026-01-15	19.6600	20.2100	19.1500	19.5000	-1.316%	12,132,242	-27.949%
2026-01-14	17.3700	19.8900	17.3000	19.7600	+12.464%	14,217,606	-28.897%
2026-01-13	19.3200	19.4200	17.1600	17.5700	-8.490%	17,814,056	-20.034%
2026-01-12	18.3800	19.4150	17.9400	19.2000	+3.448%	10,425,451	-26.823%
2026-01-09	18.5000	19.7400	17.7800	18.5600	-5.451%	16,719,022	-24.300%
2026-01-08	18.7200	20.0200	18.6000	19.6300	+5.424%	11,021,238	-28.426%
2026-01-07	18.6000	19.4427	18.1200	18.6200	-1.063%	9,456,934	-24.544%
2026-01-06	18.2900	19.1200	17.9200	18.8200	+2.505%	8,738,222	-25.345%
2026-01-05	17.8850	18.6300	17.3500	18.3600	+2.685%	12,840,970	-23.475%
2026-01-02	16.7700	18.1200	15.7400	17.8800	+10.166%	19,054,504	-21.421%
2025-12-31	16.2850	16.8400	15.6950	16.2300	+1.819%	11,830,445	-13.432%
2025-12-30	16.1550	17.4850	15.7600	15.9400	+1.529%	15,555,939	-11.857%
2025-12-29	15.2400	16.5800	15.0800	15.7000	+2.951%	10,973,541	-10.510%
2025-12-26	16.5100	16.6100	15.1300	15.2500	-8.737%	9,546,907	-7.869%
2025-12-24	16.9400	17.5000	16.0000	16.7100	+1.211%	8,590,855	-15.919%
2025-12-23	15.0000	16.9388	14.6800	16.5100	-1.078%	17,144,898	-14.900%
2025-12-22	14.9600	16.8500	14.5000	16.6900	+11.714%	27,352,314	-15.818%
2025-12-19	11.8400	15.0500	11.7060	14.9400	+37.696%	44,068,662	-5.957%
2025-12-18	10.7500	11.0400	10.4750	10.8500	+6.268%	6,443,967	+29.493%
2025-12-17	10.8000	11.0500	10.1550	10.2100	-5.288%	3,966,034	+37.610%
2025-12-16	10.9100	11.2200	10.4500	10.7800	-3.058%	5,525,077	+30.334%
2025-12-15	12.0500	12.2900	10.9000	11.1200	-7.101%	6,575,430	+26.349%
2025-12-12	12.5400	12.8000	11.8901	11.9700	-4.622%	6,613,872	+17.377%
2025-12-11	11.7100	12.6600	11.5300	12.5500	+6.086%	6,293,196	+11.952%
2025-12-10	11.5600	12.2852	11.2700	11.8300	+1.458%	6,534,361	+18.766%
2025-12-09	11.2900	11.9100	11.1800	11.6600	+0.258%	4,516,759	+20.497%
2025-12-08	11.5000	11.7800	11.1700	11.6300	+3.747%	5,612,846	+20.808%
2025-12-05	11.2700	11.5200	10.9700	11.2100	-1.667%	5,957,965	+25.335%
2025-12-04	10.2600	11.6900	10.1600	11.4000	+11.765%	8,485,525	+23.246%
2025-12-03	9.4300	10.2350	9.2420	10.2000	+8.280%	5,632,742	+37.745%
2025-12-02	9.3100	9.6900	9.2500	9.4200	+1.728%	4,271,100	+49.151%
2025-12-01	9.2100	9.4600	9.0100	9.2600	-2.526%	3,886,200	+51.728%
2025-11-28	9.3850	9.5900	9.3200	9.5000	+2.260%	2,207,030	+47.895%
2025-11-26	9.4500	9.6800	9.2400	9.2900	-1.065%	4,221,162	+51.238%
2025-11-25	8.9300	9.4350	8.6812	9.3900	+4.333%	4,852,581	+49.627%
2025-11-24	8.6500	9.0150	8.5100	9.0000	+4.408%	4,449,932	+56.111%
2025-11-21	8.1250	8.6650	7.7800	8.6200	+7.081%	8,820,027	+62.993%
2025-11-20	9.1900	9.4300	8.0300	8.0500	-8.157%	7,684,889	+74.534%
2025-11-19	9.2500	9.6050	8.6800	8.7650	-4.935%	5,845,439	+60.297%
2025-11-18	8.7700	9.5961	8.6500	9.2200	+5.613%	6,268,934	+52.386%
2025-11-17	9.2900	9.4999	8.5600	8.7300	-8.395%	8,000,340	+60.939%
2025-11-14	8.4800	9.6500	8.3700	9.5300	+10.046%	10,528,736	+47.429%
2025-11-13	9.3600	9.3801	8.5900	8.6600	-7.281%	6,409,869	+62.240%
2025-11-12	9.5000	9.5900	9.0300	9.3400	-1.059%	5,278,518	+50.428%
2025-11-11	9.8200	9.8200	9.4050	9.4400	-4.357%	3,926,634	+48.835%
2025-11-10	9.9700	10.1300	9.5800	9.8700	+2.920%	5,659,173	+42.351%
2025-11-07	9.3400	9.6600	8.9350	9.5900	+0.314%	8,739,075	+46.507%
2025-11-06	10.1700	10.3400	9.5400	9.5600	-8.429%	7,029,038	+46.967%
2025-11-05	10.6600	10.7600	10.0700	10.4400	+0.385%	6,287,432	+34.579%
2025-11-04	11.0150	11.3788	10.1500	10.4000	-10.190%	8,306,419	+35.096%
2025-11-03	12.2500	12.7400	11.3800	11.5800	-2.934%	6,526,834	+21.330%
2025-10-31	11.7400	12.0300	11.5301	11.9300	+4.925%	4,947,764	+17.770%
2025-10-30	11.7500	11.9605	11.3300	11.3700	-5.408%	6,258,513	+23.571%
2025-10-29	12.2200	12.5100	11.8900	12.0200	-2.672%	4,995,405	+16.889%
2025-10-28	12.8000	13.0300	12.2100	12.3500	-3.440%	3,831,697	+13.765%
2025-10-27	13.3000	13.4000	12.7750	12.7900	-0.156%	4,272,226	+9.851%
2025-10-24	12.5400	13.3600	12.4800	12.8100	+4.231%	7,769,451	+9.680%
2025-10-23	11.4650	12.3300	11.3200	12.2900	+8.282%	5,151,960	+14.321%
2025-10-22	12.5000	12.5299	10.8200	11.3500	-10.489%	11,109,403	+23.789%
2025-10-21	12.7800	13.3800	12.4900	12.6800	-1.629%	5,862,708	+10.804%
2025-10-20	12.8400	13.4900	12.6450	12.8900	+3.952%	7,503,678	+8.999%
2025-10-17	12.3200	12.6300	12.0500	12.4000	+4.818%	11,132,077	+13.306%
2025-10-16	13.0900	13.1548	11.8000	11.8300	-8.152%	8,201,761	+18.766%
2025-10-15	14.0200	14.4800	12.4500	12.8800	-7.004%	15,277,062	+9.084%
2025-10-14	11.9300	14.4800	11.3650	13.8500	+13.061%	18,096,367	+1.444%
2025-10-13	12.6100	12.9600	12.0300	12.2500	+0.164%	8,042,397	+14.694%
2025-10-10	12.9150	13.9000	12.1900	12.2300	-4.003%	16,279,729	+14.881%
2025-10-09	12.4750	13.0300	12.2300	12.7400	+2.083%	8,714,957	+10.283%
2025-10-08	12.0000	12.9299	11.9400	12.4800	+5.852%	12,047,947	+12.580%
2025-10-07	12.1200	12.5300	11.5100	11.7900	-1.586%	8,190,020	+19.169%
2025-10-06	11.6600	12.4100	11.6000	11.9800	+4.720%	10,824,829	+17.279%
2025-10-03	11.4900	11.6700	11.1500	11.4400	+1.961%	7,110,568	+22.815%
2025-10-02	10.8600	11.4300	10.7500	11.2200	+5.749%	9,797,348	+25.223%
2025-10-01	10.5750	11.1700	10.4800	10.6100	+0.856%	8,223,839	+32.422%
2025-09-30	10.2000	10.5500	10.0000	10.5200	+2.534%	5,305,081	+33.555%
2025-09-29	10.2200	10.5650	9.9700	10.2600	+1.786%	6,189,625	+36.940%
2025-09-26	10.0300	10.5500	10.0000	10.0800	-0.198%	5,290,701	+39.385%
2025-09-25	9.6400	10.4100	9.4450	10.1000	+1.101%	7,625,353	+39.109%
2025-09-24	10.5000	10.7100	9.9600	9.9900	-3.571%	7,628,449	+40.641%
2025-09-23	10.3300	10.8000	10.0500	10.3600	+2.270%	10,710,565	+35.618%
2025-09-22	9.5600	10.1600	9.3300	10.1300	+4.325%	9,954,521	+38.697%
2025-09-19	9.7000	9.9771	9.5200	9.7100	+1.357%	8,423,449	+44.696%
2025-09-18	9.5000	9.7600	9.4200	9.5800	+3.233%	7,806,558	+46.660%
2025-09-17	9.0800	9.6000	8.9950	9.2800	+1.421%	7,095,138	+51.401%
2025-09-16	9.0000	9.2100	8.7250	9.1500	+1.217%	4,803,616	+53.552%
2025-09-15	9.1250	9.4150	8.8400	9.0400	+2.961%	8,779,106	+55.420%
2025-09-12	8.5000	8.9400	8.4550	8.7800	+3.052%	4,628,078	+60.023%
2025-09-11	8.2800	8.6600	8.2100	8.5200	+2.651%	4,568,068	+64.906%
2025-09-10	8.4700	8.5700	8.1900	8.3000	-1.308%	4,836,746	+69.277%
2025-09-09	8.4100	8.5000	8.3000	8.4100	-0.355%	3,431,446	+67.063%
2025-09-08	8.4950	8.6250	8.2588	8.4400	-0.589%	4,271,871	+66.469%
2025-09-05	8.5700	8.7400	8.3331	8.4900	+0.831%	5,704,695	+65.489%
2025-09-04	8.4500	8.5700	8.3300	8.4200	-0.473%	3,468,265	+66.865%
2025-09-03	8.7100	8.7881	8.3700	8.4600	-2.870%	4,870,130	+66.076%
2025-09-02	8.4700	8.7500	8.3550	8.7100	-0.684%	4,335,322	+61.309%
2025-08-29	8.9100	9.0112	8.6600	8.7700	-1.461%	4,890,842	+60.205%
2025-08-28	9.0400	9.1150	8.8600	8.9000	-1.001%	4,136,289	+57.865%
2025-08-27	8.9300	9.1000	8.8410	8.9900	+0.898%	6,626,275	+56.285%
2025-08-26	8.8200	9.0850	8.7600	8.9100	+0.564%	4,461,113	+57.688%
2025-08-25	8.9000	9.2100	8.7400	8.8600	-1.171%	7,387,792	+58.578%
2025-08-22	8.6400	9.1400	8.5200	8.9650	+3.762%	6,227,601	+56.721%
2025-08-21	8.6500	8.7100	8.5000	8.6400	-0.116%	3,525,112	+62.616%
2025-08-20	8.5800	8.7200	8.3000	8.6500	-0.460%	6,357,310	+62.428%
2025-08-19	9.0800	9.1900	8.6400	8.6900	-4.295%	9,037,696	+61.680%
2025-08-18	9.0800	9.4700	8.9800	9.0800	-0.055%	9,432,432	+54.736%
2025-08-15	9.0400	9.2000	8.7300	9.0850	+1.057%	12,492,372	+54.651%
2025-08-14	9.2900	9.4100	8.8300	8.9900	-14.299%	38,992,275	+56.285%
2025-08-13	10.6000	10.7400	10.1400	10.4900	+0.287%	4,943,650	+33.937%
2025-08-12	10.2500	10.5000	10.0724	10.4600	+3.054%	4,405,667	+34.321%
2025-08-11	9.8500	10.4100	9.7025	10.1500	+3.466%	6,742,653	+38.424%
2025-08-08	10.2400	10.6000	9.6900	9.8100	-2.388%	8,967,626	+43.221%
2025-08-07	10.0400	11.1200	9.8712	10.0500	-4.286%	10,563,005	+39.801%
2025-08-06	11.4000	11.4350	10.4500	10.5000	-8.457%	8,325,617	+33.810%
2025-08-05	11.4250	11.7350	11.1400	11.4700	+2.411%	6,000,922	+22.493%
2025-08-04	10.8600	11.2150	10.6200	11.2000	+5.561%	4,911,915	+25.446%
2025-08-01	10.6000	10.9100	10.3000	10.6100	-4.928%	6,252,660	+32.422%
2025-07-31	11.5750	11.7700	11.1100	11.1600	-3.377%	5,882,269	+25.896%
2025-07-30	11.8100	11.9680	11.2100	11.5500	-1.702%	6,135,088	+21.645%
2025-07-29	12.8500	12.8900	11.6900	11.7500	-8.418%	7,418,941	+19.574%
2025-07-28	13.2850	13.7000	12.6300	12.8300	+0.078%	6,369,852	+9.509%
2025-07-25	12.7200	12.9250	12.1800	12.8200	+0.235%	5,981,105	+9.594%
2025-07-24	13.0850	13.6000	12.5600	12.7900	-4.338%	9,097,353	+9.851%
2025-07-23	11.4200	13.4300	11.4100	13.3700	+18.528%	21,006,214	+5.086%
2025-07-22	11.2200	11.3900	10.7220	11.2800	+0.267%	6,668,733	+24.557%
2025-07-21	12.4600	12.4700	11.2000	11.2500	-9.347%	12,916,398	+24.889%
2025-07-18	12.5600	12.9050	12.2652	12.4100	+1.306%	12,929,485	+13.215%
2025-07-17	11.4900	12.4700	11.4500	12.2500	+9.180%	14,825,495	+14.694%
2025-07-16	11.0800	11.3200	10.4735	11.2200	+1.264%	7,982,581	+25.223%
2025-07-15	11.2950	11.4700	10.8800	11.0800	+0.090%	5,957,283	+26.805%
2025-07-14	10.7600	11.2150	10.4320	11.0700	+1.934%	5,575,452	+26.920%
2025-07-11	11.5500	12.2700	10.8600	10.8600	-2.862%	12,127,519	+29.374%
2025-07-10	10.8600	11.3200	10.5800	11.1800	+2.947%	5,496,295	+25.671%
2025-07-09	10.8000	11.0970	10.4890	10.8600	+1.685%	5,783,183	+29.374%
2025-07-08	10.4850	10.9000	10.4500	10.6800	+2.594%	6,153,355	+31.554%
2025-07-07	10.6650	10.7000	10.0600	10.4100	-3.522%	5,838,925	+34.966%
2025-07-03	10.8500	11.1200	10.7200	10.7900	+0.747%	2,806,480	+30.213%
2025-07-02	10.6200	10.7800	10.4500	10.7100	+0.563%	4,450,977	+31.186%
2025-07-01	10.7300	11.0100	10.4400	10.6500	-2.024%	4,953,361	+31.925%
2025-06-30	11.2600	11.4200	10.7100	10.8700	-0.821%	5,785,384	+29.255%
2025-06-27	11.3900	11.5176	10.6400	10.9600	-3.521%	16,353,706	+28.193%
2025-06-26	10.0200	11.3900	9.9000	11.3600	+13.147%	8,674,833	+23.680%
2025-06-25	10.6300	10.8700	9.9900	10.0400	-2.901%	4,639,136	+39.940%
2025-06-24	10.1500	10.4800	10.1000	10.3400	+3.400%	4,284,189	+35.880%
2025-06-23	9.9200	10.1500	9.5200	10.0000	-1.768%	5,783,992	+40.500%
2025-06-20	10.2800	10.5400	10.1100	10.1800	+0.197%	7,959,278	+38.016%
2025-06-18	10.2000	10.3700	9.9800	10.1600	-0.684%	5,032,779	+38.287%
2025-06-17	10.6100	10.6900	10.0550	10.2300	-5.627%	5,494,350	+37.341%
2025-06-16	10.6000	10.8650	10.4200	10.8400	+3.732%	4,512,962	+29.613%
2025-06-13	10.5000	10.7951	10.3700	10.4500	-4.040%	4,192,424	+34.450%
2025-06-12	11.0750	11.2500	10.8400	10.8900	-2.941%	4,499,031	+29.017%
2025-06-11	11.4800	11.5660	11.0550	11.2200	+0.089%	5,336,490	+25.223%
2025-06-10	11.9300	12.0900	11.1500	11.2100	-4.919%	6,396,072	+25.335%
2025-06-09	12.0700	12.1399	11.3514	11.7900	+0.683%	7,802,932	+19.169%
2025-06-06	10.9700	12.1100	10.9700	11.7100	+7.629%	10,077,460	+19.983%
2025-06-05	11.0900	11.2800	10.6401	10.8800	-1.627%	7,867,317	+29.136%
2025-06-04	11.0500	11.5200	10.7200	11.0600	+0.272%	4,895,964	+27.034%
2025-06-03	11.2900	11.6000	10.8729	11.0300	+0.182%	5,317,898	+27.380%
2025-06-02	11.1600	11.2400	10.6900	11.0100	-3.506%	6,271,679	+27.611%
2025-05-30	11.7000	11.7900	11.1100	11.4100	-4.519%	6,230,586	+23.138%
2025-05-29	12.6500	12.7709	11.9300	11.9500	-2.369%	5,368,825	+17.573%
2025-05-28	12.8000	12.9000	12.0500	12.2400	-3.165%	7,043,514	+14.788%
2025-05-27	11.9200	13.1100	11.9100	12.6400	+11.464%	12,639,256	+11.155%
2025-05-23	11.1000	11.5200	11.0114	11.3400	-1.047%	3,978,336	+23.898%
2025-05-22	11.0900	11.7798	10.7800	11.4600	+2.048%	5,709,692	+22.600%
2025-05-21	11.7200	11.8300	11.1800	11.2300	-5.709%	5,366,020	+25.111%
2025-05-20	12.1000	12.1699	11.5950	11.9100	-1.733%	5,094,500	+17.968%
2025-05-19	11.7500	12.1300	11.5990	12.1200	-1.942%	5,925,271	+15.924%
2025-05-16	12.1000	12.7200	11.9700	12.3600	+4.480%	9,278,471	+13.673%
2025-05-15	11.7800	12.1732	10.9225	11.8300	0.000%	9,984,797	+18.766%
2025-05-14	11.9000	12.7900	11.6689	11.8300	+1.720%	17,242,573	+18.766%
2025-05-13	11.1000	12.8000	11.0100	11.6300	+22.421%	35,779,626	+20.808%
2025-05-12	9.8600	10.1900	9.4100	9.5000	+2.814%	6,421,537	+47.895%
2025-05-09	9.4200	9.5050	8.9900	9.2400	-1.176%	3,713,173	+52.056%
2025-05-08	9.2000	9.5400	8.8850	9.3500	+4.703%	5,142,613	+50.267%
2025-05-07	8.9750	9.1150	8.7800	8.9300	-0.501%	3,096,331	+57.335%
2025-05-06	8.6900	8.9800	8.5400	8.9750	-0.829%	3,249,897	+56.546%
2025-05-05	9.1250	9.1900	8.8300	9.0500	-2.688%	3,471,051	+55.249%
2025-05-02	8.8700	9.6500	8.8100	9.3000	+7.889%	12,188,322	+51.075%
2025-05-01	8.4000	8.7250	8.1700	8.6200	+5.122%	4,828,209	+62.993%
2025-04-30	8.2200	8.3467	7.9500	8.2000	-4.651%	3,466,931	+71.341%
2025-04-29	8.5550	8.6900	8.4450	8.6000	+0.350%	3,555,283	+63.372%
2025-04-28	8.6950	8.8250	8.2500	8.5700	-0.117%	3,937,990	+63.944%
2025-04-25	8.4300	8.5800	8.2600	8.5800	+2.387%	3,559,875	+63.753%
2025-04-24	7.9100	8.4550	7.8100	8.3800	+6.616%	5,101,969	+67.661%
2025-04-23	7.8200	8.3300	7.7500	7.8600	+6.793%	8,600,908	+78.753%
2025-04-22	7.1300	7.4600	7.1200	7.3600	+4.545%	4,374,591	+90.897%
2025-04-21	7.2600	7.3465	6.7500	7.0400	-5.503%	5,472,881	+99.574%
2025-04-17	7.5750	7.7400	7.2200	7.4500	-1.520%	4,036,230	+88.591%
2025-04-16	7.5000	7.6120	7.3300	7.5650	-2.888%	4,337,863	+85.724%
2025-04-15	7.7200	8.1900	7.5700	7.7900	+0.776%	5,094,153	+80.359%
2025-04-14	8.0000	8.1100	7.4800	7.7300	+0.130%	4,801,895	+81.759%
2025-04-11	7.8100	7.9599	7.4100	7.7200	-1.531%	7,250,951	+81.995%

.dark-mode .txG7yq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .txG7yq{ 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