Free Trial

Intuitive Machines (LUNR) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free LUNR Stock Alerts
$4.49
0.00 (0.00%)
(As of 09:47 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Intuitive Machines Stock Price Performance

5 Day
Performance
-10.38%
1 Month
Performance
-22.05%
3 Month
Performance
-12.30%
6 Month
Performance
+40.97%
Year-To-Date
Performance
+75.73%
1 Year
Performance
-42.44%
Receive LUNR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intuitive Machines and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

LUNR Stock Chart for Friday, June, 7, 2024

LUNR Chart by TradingView

Intuitive Machines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$4.71$4.49
-4.67%		$4.73$4.442.94 million shs$559.59 million
06/05/2024$4.90$4.71
-3.88%		$4.88$4.652.81 million shs$587.01 million
06/04/2024$4.94$4.90
-0.81%		$4.93$4.811.55 million shs$610.69 million
06/03/2024$5.01$4.94
-1.40%		$5.09$4.871.35 million shs$615.68 million
05/31/2024$5.04$5.01
-0.60%		$5.14$4.981.19 million shs$624.40 million
05/30/2024$5.02$5.04
+0.40%		$5.30$5.001.53 million shs$628.14 million
05/29/2024$5.12$5.02
-1.95%		$5.05$4.851.71 million shs$638.12 million
05/28/2024$5.13$5.12
-0.19%		$5.27$5.071.24 million shs$638.11 million
05/27/2024$5.13$5.13$5.17$4.951.30 million shs$639.35 million
05/24/2024$4.96$5.13
+3.43%		$5.16$4.951.30 million shs$639.36 million
05/23/2024$5.06$4.96
-1.98%		$5.07$4.872.14 million shs$605.07 million
05/22/2024$5.12$5.06
-1.17%		$5.21$5.021.53 million shs$617.27 million
05/21/2024$5.19$5.12
-1.35%		$5.20$5.011.62 million shs$624.59 million
05/20/2024$5.14$5.19
+0.97%		$5.25$5.031.74 million shs$633.13 million
05/17/2024$5.31$5.14
-3.20%		$5.27$5.101.47 million shs$627.03 million
05/16/2024$5.21$5.31
+1.92%		$5.40$5.201.30 million shs$647.77 million
05/15/2024$5.70$5.21
-8.60%		$5.66$5.162.94 million shs$635.57 million
05/14/2024$6.07$5.70
-6.10%		$5.95$5.654.01 million shs$695.34 million
05/13/2024$5.77$6.07
+5.20%		$6.16$5.872.36 million shs$740.48 million
05/10/2024$6.07$5.77
-4.94%		$6.11$5.761.46 million shs$703.88 million
05/09/2024$5.86$6.07
+3.58%		$6.10$5.732.25 million shs$740.48 million
05/08/2024$5.76$5.86
+1.74%		$5.89$5.652.13 million shs$714.86 million
05/07/2024$5.57$5.76
+3.41%		$5.94$5.522.05 million shs$702.66 million
05/06/2024$5.57$5.57$5.83$5.502.06 million shs$679.48 million
05/03/2024$5.16$5.57
+7.95%		$5.59$5.222.26 million shs$679.48 million
05/02/2024$5.16$5.16$5.28$5.071.46 million shs$629.47 million
05/01/2024$5.06$5.16
+1.98%		$5.26$4.972.41 million shs$629.47 million
04/30/2024$5.51$5.06
-8.17%		$5.50$5.062.00 million shs$617.27 million
04/29/2024$5.44$5.51
+1.29%		$5.73$5.361.73 million shs$672.17 million
04/26/2024$5.43$5.44
+0.18%		$5.57$5.361.45 million shs$663.63 million
04/25/2024$5.45$5.43
-0.37%		$5.50$5.161.40 million shs$662.40 million
04/24/2024$5.50$5.45
-0.91%		$5.57$5.331.59 million shs$664.85 million
04/23/2024$5.16$5.50
+6.59%		$5.55$5.142.36 million shs$670.95 million
04/22/2024$5.20$5.16
-0.77%		$5.24$5.031.65 million shs$629.47 million
04/19/2024$5.31$5.20
-2.07%		$5.50$5.132.04 million shs$634.35 million
04/18/2024$5.01$5.31
+5.99%		$5.32$4.981.66 million shs$647.77 million
04/17/2024$5.04$5.01
-0.60%		$5.15$4.911.57 million shs$611.17 million
04/16/2024$4.86$5.04
+3.70%		$5.28$4.692.81 million shs$614.83 million
04/15/2024$5.08$4.86
-4.33%		$5.12$4.852.03 million shs$592.87 million
04/12/2024$5.24$5.08
-3.05%		$5.27$4.982.00 million shs$619.71 million
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/11/2024$5.00$5.24
+4.80%		$5.40$4.993.20 million shs$639.22 million
04/10/2024$5.08$5.00
-1.57%		$5.11$4.902.79 million shs$609.95 million
04/09/2024$5.12$5.08
-0.78%		$5.27$5.002.81 million shs$619.71 million
04/08/2024$5.52$5.12
-7.25%		$5.42$4.926.14 million shs$624.59 million
04/05/2024$5.70$5.52
-3.16%		$5.70$5.464.35 million shs$673.39 million
04/04/2024$5.98$5.70
-4.68%		$6.40$5.6313.74 million shs$695.34 million
04/03/2024$6.35$5.98
-5.83%		$6.42$5.916.92 million shs$729.50 million
04/02/2024$6.65$6.35
-4.51%		$6.61$6.252.67 million shs$774.64 million
04/01/2024$6.25$6.65
+6.40%		$6.86$6.375.66 million shs$611.38 million
03/29/2024$6.25$6.25$6.69$6.106.93 million shs$574.63 million
03/28/2024$6.88$6.25
-9.16%		$6.69$6.106.90 million shs$574.63 million
03/27/2024$7.13$6.88
-3.51%		$7.25$6.686.64 million shs$632.55 million
03/26/2024$6.15$7.13
+15.93%		$7.31$6.1410.12 million shs$655.51 million
03/25/2024$6.40$6.15
-3.91%		$6.67$6.084.62 million shs$565.43 million
03/22/2024$6.23$6.40
+2.73%		$6.91$5.8210.70 million shs$588.42 million
03/21/2024$5.61$6.23
+11.15%		$6.25$5.2310.20 million shs$572.79 million
03/20/2024$5.49$5.61
+2.09%		$5.89$5.383.35 million shs$515.32 million
03/19/2024$5.32$5.49
+3.20%		$5.59$5.053.09 million shs$504.75 million
03/18/2024$5.49$5.32
-3.10%		$5.64$5.282.23 million shs$489.12 million
03/15/2024$5.07$5.49
+8.28%		$5.98$5.075.32 million shs$504.75 million
03/14/2024$5.29$5.07
-4.16%		$5.37$5.042.71 million shs$466.14 million
03/13/2024$5.81$5.29
-8.95%		$5.82$5.283.43 million shs$486.36 million
03/12/2024$5.95$5.81
-2.35%		$5.97$5.672.58 million shs$534.15 million
03/11/2024$5.47$5.95
+8.78%		$6.17$5.255.46 million shs$547.04 million
03/08/2024$5.12$5.47
+6.84%		$5.55$4.954.39 million shs$502.91 million
03/07/2024$4.90$5.12
+4.49%		$5.13$4.466.47 million shs$450.49 million
03/06/2024$5.30$4.90
-7.55%		$5.45$4.825.04 million shs$450.51 million

Related Companies:
This page (NASDAQ:LUNR) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Everything from semiconductors to space shuttles depend on this overlooked mineral
Boron is also at the heart of a breakthrough that could fuel one of mankind's most sensational advances in sem...
Capital Trends | Sponsored
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more poten...
Stansberry Research | Sponsored