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 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Intuitive Machines Stock Price Performance

5 Day
Performance
-9.11%
1 Month
Performance
-23.38%
3 Month
Performance
-17.92%
6 Month
Performance
+46.73%
Year-To-Date
Performance
+75.73%
1 Year
Performance
-45.24%
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 Paradigm Press
Time is Running Out - June 25th Deadline Approaching!
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.
See all the details you need here.

LUNR Stock Chart for Saturday, June, 8, 2024

LUNR Chart by TradingView

Intuitive Machines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$4.49$4.49$4.60$4.451.70 million shs$559.59 million
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
After Conviction, More Bad News for Trump (Ad)

As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.

Click here to see the details because this coming election meltdown could trigger…
04/12/2024$5.24$5.08
-3.05%		$5.27$4.982.00 million shs$619.71 million
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

Related Companies:
This page (NASDAQ:LUNR) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | 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
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored