Free Trial

Intuitive Machines (LUNR) Stock Chart & Stock Price History

Intuitive Machines logo
$11.91 -0.21 (-1.73%)
As of 05/20/2025 04:00 PM Eastern

Intuitive Machines Stock Price Performance

The Intuitive Machines (LUNR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 132.62%, with a year-to-date return of -34.42%. In the past month, the stock has increased 69.18%, reflecting recent market activity.

As of the latest close, Intuitive Machines traded at $11.91 with a market cap of $2.12 billion and volume of 5.07 million shares.

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.

5 Day
Performance
-3.64%
1 Month
Performance
+69.18%
3 Month
Performance
-34.13%
Year-To-Date
Performance
-34.42%
1 Year
Performance
+132.62%

LUNR Stock Chart for Wednesday, May, 21, 2025

Intuitive Machines Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$12.12$11.91
-1.73%
$12.17$11.605.07 million shs$2.12 billion
05/19/2025$12.36$12.12
-1.94%
$12.13$11.605.90 million shs$2.16 billion
05/16/2025$11.83$12.36
+4.48%
$12.72$11.979.17 million shs$2.20 billion
05/15/2025$11.83$11.83$12.17$10.929.96 million shs$2.11 billion
05/14/2025$11.63$11.83
+1.72%
$12.79$11.6717.20 million shs$2.11 billion
05/13/2025$9.50$11.63
+22.42%
$12.80$11.0135.71 million shs$2.07 billion
05/12/2025$9.24$9.50
+2.81%
$10.19$9.416.36 million shs$1.69 billion
05/09/2025$9.36$9.24
-1.30%
$9.51$8.993.70 million shs$1.65 billion
05/08/2025$8.93$9.36
+4.84%
$9.54$8.895.13 million shs$1.67 billion
05/07/2025$8.95$8.93
-0.17%
$9.12$8.783.07 million shs$1.59 billion
05/06/2025$9.05$8.95
-1.16%
$8.98$8.543.23 million shs$1.60 billion
05/05/2025$9.30$9.05
-2.69%
$9.19$8.833.46 million shs$1.61 billion
05/02/2025$8.62$9.30
+7.89%
$9.65$8.8112.16 million shs$1.66 billion
05/01/2025$8.20$8.62
+5.12%
$8.73$8.174.82 million shs$1.54 billion
04/30/2025$8.60$8.20
-4.65%
$8.35$7.953.43 million shs$1.46 billion
04/29/2025$8.57$8.60
+0.35%
$8.69$8.453.52 million shs$1.53 billion
04/28/2025$8.58$8.57
-0.12%
$8.83$8.253.93 million shs$1.53 billion
04/25/2025$8.38$8.58
+2.39%
$8.58$8.263.54 million shs$1.53 billion
04/24/2025$7.86$8.38
+6.62%
$8.46$7.815.08 million shs$1.49 billion
04/23/2025$7.36$7.86
+6.79%
$8.33$7.758.59 million shs$1.40 billion
04/22/2025$7.04$7.36
+4.55%
$7.46$7.124.32 million shs$1.31 billion
04/21/2025$7.45$7.04
-5.50%
$7.35$6.755.46 million shs$1.26 billion

This page (NASDAQ:LUNR) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners