Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Intuitive Machines (LUNRW) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free LUNRW Stock Alerts
$1.04
+0.06 (+6.11%)
(As of 12:26 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Intuitive Machines Stock Price Performance

5 Day
Performance
-0.01%
1 Month
Performance
-9.58%
3 Month
Performance
-51.63%
6 Month
Performance
+362.18%
Year-To-Date
Performance
+430.48%
1 Year
Performance
+148.78%
Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

LUNRW Stock Chart for Monday, May, 20, 2024

LUNRW Chart by TradingView

Intuitive Machines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.04$0.98
-5.76%		$1.10$0.9894,630 shs$0.00
05/16/2024$1.04$1.04$1.11$1.0467,649 shs$0.00
05/15/2024$1.14$1.04
-8.77%		$1.19$1.03123,358 shs$0.00
05/14/2024$1.21$1.14
-5.79%		$1.17$1.10123,514 shs$0.00
05/13/2024$1.17$1.21
+3.42%		$1.27$1.1749,597 shs$0.00
05/10/2024$1.25$1.17
-6.40%		$1.30$1.17167,992 shs$0.00
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)

Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!

Click for Zack's full report
05/09/2024$1.25$1.25$1.28$1.15110,276 shs$0.00
05/08/2024$1.22$1.25
+2.46%		$1.25$1.1920,050 shs$0.00
05/07/2024$1.20$1.22
+2.09%		$1.25$1.17102,219 shs$0.00
05/06/2024$1.18$1.20
+1.27%		$1.26$1.1648,976 shs$0.00
05/03/2024$1.14$1.18
+3.51%		$1.20$1.1355,131 shs$0.00
05/02/2024$1.07$1.14
+6.53%		$1.15$1.0560,881 shs$0.00
05/01/2024$1.11$1.07
-3.16%		$1.19$1.0531,590 shs$0.00
04/30/2024$1.17$1.11
-5.56%		$1.17$1.0656,617 shs$0.00
04/29/2024$1.14$1.17
+2.63%		$1.24$1.1272,693 shs$0.00
04/26/2024$1.18$1.14
-3.39%		$1.24$1.1471,713 shs$0.00
04/25/2024$1.20$1.18
-1.67%		$1.19$1.1516,637 shs$0.00
04/24/2024$1.22$1.20
-1.64%		$1.25$1.1842,317 shs$0.00
04/23/2024$1.15$1.22
+6.09%		$1.23$1.1562,166 shs$0.00
04/22/2024$1.15$1.15
-0.01%		$1.20$1.1149,345 shs$0.00
04/19/2024$1.21$1.15
-4.95%		$1.25$1.1561,018 shs$0.00
04/18/2024$1.14$1.21
+6.14%		$1.21$1.12129,485 shs$0.00
04/17/2024$1.21$1.14
-5.79%		$1.21$1.1091,657 shs$0.00
04/16/2024$1.15$1.21
+5.22%		$1.25$1.1091,351 shs$0.00
04/15/2024$1.27$1.15
-9.44%		$1.32$1.12190,414 shs$0.00
04/12/2024$1.38$1.27
-7.98%		$1.45$1.23129,426 shs$0.00
04/11/2024$1.33$1.38
+3.76%		$1.43$1.34156,280 shs$0.00
04/10/2024$1.40$1.33
-5.00%		$1.38$1.32101,345 shs$0.00
04/09/2024$1.33$1.40
+5.26%		$1.40$1.3468,716 shs$0.00
04/08/2024$1.48$1.33
-10.14%		$1.56$1.30251,597 shs$0.00
04/05/2024$1.56$1.48
-5.13%		$1.55$1.44207,432 shs$0.00
04/04/2024$1.66$1.56
-6.02%		$1.82$1.55606,291 shs$0.00
04/03/2024$1.74$1.66
-4.60%		$1.78$1.62117,215 shs$0.00
04/02/2024$1.83$1.74
-4.92%		$1.92$1.6776,603 shs$0.00
04/01/2024$1.75$1.83
+4.57%		$1.93$1.65198,051 shs$0.00
03/29/2024$1.75$1.75$1.84$1.68262,853 shs$0.00
03/28/2024$1.89$1.75
-7.41%		$1.84$1.68262,753 shs$0.00
03/27/2024$1.79$1.89
+5.59%		$1.91$1.74331,023 shs$0.00
03/26/2024$1.61$1.79
+11.18%		$1.88$1.61507,079 shs$0.00
03/25/2024$1.67$1.61
-3.59%		$1.76$1.60111,427 shs$0.00
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)

Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!

Click for Zack's full report
03/22/2024$1.60$1.67
+4.37%		$1.77$1.50411,985 shs$0.00
03/21/2024$1.50$1.60
+6.67%		$1.67$1.37419,149 shs$0.00
03/20/2024$1.46$1.50
+2.74%		$1.61$1.46207,879 shs$0.00
03/19/2024$1.43$1.46
+2.10%		$1.53$1.36208,565 shs$0.00
03/18/2024$1.41$1.43
+1.42%		$1.55$1.41175,247 shs$0.00
03/15/2024$1.31$1.41
+7.63%		$1.64$1.31514,577 shs$0.00
03/14/2024$1.39$1.31
-5.76%		$1.47$1.3088,979 shs$0.00
03/13/2024$1.45$1.39
-4.14%		$1.50$1.38169,072 shs$0.00
03/12/2024$1.42$1.45
+2.11%		$1.54$1.37153,295 shs$0.00
03/11/2024$1.39$1.42
+2.16%		$1.50$1.26451,983 shs$0.00
03/08/2024$1.30$1.39
+6.92%		$1.43$1.22192,148 shs$0.00
03/07/2024$1.23$1.30
+5.69%		$1.30$1.10232,837 shs$0.00
03/06/2024$1.38$1.23
-10.87%		$1.37$1.20353,288 shs$0.00
03/05/2024$1.44$1.38
-4.17%		$1.48$1.32275,963 shs$0.00
03/04/2024$1.58$1.44
-8.86%		$1.61$1.34501,281 shs$0.00
03/01/2024$1.59$1.58
-0.63%		$1.70$1.44157,344 shs$0.00
02/29/2024$1.43$1.59
+11.19%		$1.62$1.37296,407 shs$0.00
02/28/2024$1.62$1.43
-11.73%		$1.80$1.301.26 million shs$0.00
02/27/2024$1.57$1.62
+3.18%		$1.62$1.071.82 million shs$0.00
02/26/2024$2.60$1.57
-39.62%		$2.15$1.363.39 million shs$0.00
02/23/2024$2.19$2.60
+18.72%		$3.69$2.554.05 million shs$0.00
02/22/2024$2.45$2.19
-10.61%		$2.98$2.032.76 million shs$0.00
02/21/2024$2.15$2.45
+13.95%		$3.51$1.263.76 million shs$0.00
02/20/2024$0.99$2.15
+117.19%		$3.00$1.644.30 million shs$0.00
02/19/2024$0.99$0.99
0.00%		$1.40$0.841.87 million shs$0.00

Related Companies:
This page (NASDAQ:LUNRW) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
"The Biggest Drug Ever" Is Coming
Behind the Markets
Most important medical advance in 100 years
The Oxford Club
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star