LUNR - Intuitive Machines, Inc.
9.24
-0.110 -1.190%
Share volume: 3,678,542
Last Updated: 05-09-2025
Electronic Equipment/Search, Detection, Navigation, Guidance:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$9.35
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $9.42 | $9.42 | $9.51 | $9.51 | $8.99 | $8.99 | $9.24 | $9.24 | 3,678,542 | $3,678,542.00 |
| 05-08-2025 | $9.20 | $9.20 | $9.54 | $9.54 | $8.89 | $8.89 | $9.35 | $9.35 | 5,142,613 | $5,142,613.00 |
| 05-07-2025 | $8.98 | $8.98 | $9.12 | $9.12 | $8.78 | $8.78 | $8.93 | $8.93 | 3,096,331 | $3,096,331.00 |
| 05-06-2025 | $8.69 | $8.69 | $8.98 | $8.98 | $8.54 | $8.54 | $8.98 | $8.98 | 3,249,897 | $3,249,897.00 |
| 05-05-2025 | $9.13 | $9.13 | $9.19 | $9.19 | $8.83 | $8.83 | $9.05 | $9.05 | 3,471,051 | $3,471,051.00 |
| 05-02-2025 | $8.87 | $8.87 | $9.65 | $9.65 | $8.81 | $8.81 | $9.30 | $9.30 | 12,188,322 | $12,188,322.00 |
| 05-01-2025 | $8.40 | $8.40 | $8.73 | $8.73 | $8.17 | $8.17 | $8.62 | $8.62 | 4,828,209 | $4,828,209.00 |
| 04-30-2025 | $8.22 | $8.22 | $8.35 | $8.35 | $7.95 | $7.95 | $8.20 | $8.20 | 3,466,931 | $3,466,931.00 |
| 04-29-2025 | $8.56 | $8.56 | $8.69 | $8.69 | $8.45 | $8.45 | $8.60 | $8.60 | 3,555,283 | $3,555,283.00 |
| 04-28-2025 | $8.70 | $8.70 | $8.83 | $8.83 | $8.25 | $8.25 | $8.57 | $8.57 | 3,937,990 | $3,937,990.00 |
