Free Trial

Intuitive Machines (LUNR) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free LUNR Stock Alerts
$6.07
+0.30 (+5.20%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Intuitive Machines Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+19.49%
3 Month
Performance
+21.89%
6 Month
Performance
+99.67%
Year-To-Date
Performance
+137.57%
1 Year
Performance
-25.52%
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 Porter & Company
America could fall from this event
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.
Click here to see how you can protect yourself today.

LUNR Stock Chart for Tuesday, May, 14, 2024

LUNR Chart by TradingView

Intuitive Machines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (Ad)

While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.

Click to watch this device in action
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
03/05/2024$5.33$5.30
-0.56%		$5.47$5.044.31 million shs$487.28 million
03/04/2024$5.85$5.33
-8.89%		$5.85$5.158.17 million shs$490.04 million
03/01/2024$6.03$5.85
-2.99%		$6.00$5.537.15 million shs$537.85 million
02/29/2024$5.88$6.03
+2.55%		$6.28$5.5311.30 million shs$554.40 million
02/28/2024$6.71$5.88
-12.30%		$7.21$5.8325.35 million shs$540.61 million
02/27/2024$6.27$6.71
+6.94%		$6.72$4.9034.81 million shs$616.44 million
02/26/2024$9.59$6.27
-34.62%		$7.64$5.9345.00 million shs$576.46 million
02/23/2024$8.28$9.59
+15.82%		$11.85$9.3495.99 million shs$881.71 million
02/22/2024$9.32$8.28
-11.16%		$10.28$8.1929.28 million shs$761.24 million
02/21/2024$10.99$9.32
-15.20%		$13.25$8.0035.81 million shs$856.88 million
02/20/2024$7.32$10.99
+50.14%		$12.05$8.7863.88 million shs$1.01 billion
02/19/2024$7.32$7.32$8.73$7.1715.56 million shs$673.00 million
02/16/2024$6.70$7.32
+9.25%		$8.73$7.1715.41 million shs$673.00 million
02/15/2024$4.98$6.70
+34.54%		$6.96$5.1322.85 million shs$616.00 million
02/14/2024$5.15$4.98
-3.30%		$5.33$4.655.25 million shs$457.86 million
02/13/2024$5.30$5.15
-2.83%		$6.03$4.889.29 million shs$473.49 million

Related Companies:
This page (NASDAQ:LUNR) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The only AI company you should be looking at
Behind the Markets
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
No experience to confident trader, meet my student…
Wealth Builders Institute
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC