NasdaqGM - Nasdaq Real Time Price USD

Intuitive Machines, Inc. (LUNR)

14.81 +0.11 (+0.75%)

At close: September 4 at 4:00:01 PM EDT

14.84 +0.03 (+0.23%)

After hours: September 4 at 7:59:53 PM EDT

Trade LUNR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	14.88	14.97	14.56	14.81	14.81	4,499,600
Sep 3, 2026	15.18	15.18	14.33	14.70	14.70	6,839,300
Sep 2, 2026	14.84	15.15	14.71	14.86	14.86	4,524,100
Sep 1, 2026	14.94	15.20	14.57	14.72	14.72	4,726,400
Aug 31, 2026	14.90	15.45	14.86	15.36	15.36	4,422,100
Aug 28, 2026	16.00	16.06	15.15	15.37	15.37	5,836,600
Aug 27, 2026	16.31	16.40	15.99	16.18	16.18	4,657,800
Aug 26, 2026	16.40	16.72	15.80	16.11	16.11	5,396,500
Aug 25, 2026	16.90	16.97	16.14	16.60	16.60	6,270,300
Aug 24, 2026	17.66	17.68	16.61	16.66	16.66	7,609,700
Aug 21, 2026	18.74	18.98	17.94	18.32	18.32	8,197,100
Aug 20, 2026	18.13	18.27	17.32	17.93	17.93	7,633,500
Aug 19, 2026	18.98	19.08	17.51	18.52	18.52	9,968,500
Aug 18, 2026	19.31	20.28	19.24	19.31	19.31	9,469,300
Aug 17, 2026	20.25	20.84	19.49	20.38	20.38	20,284,100
Aug 14, 2026	19.17	20.47	18.71	19.01	19.01	18,909,500
Aug 13, 2026	14.29	17.68	14.18	17.56	17.56	20,568,400
Aug 12, 2026	16.66	17.31	16.29	16.95	16.95	13,521,500
Aug 11, 2026	15.76	16.58	15.39	16.48	16.48	8,212,400
Aug 10, 2026	16.50	16.84	15.61	15.78	15.78	9,022,200
Aug 7, 2026	15.08	16.67	15.06	16.40	16.40	12,018,200
Aug 6, 2026	13.74	15.55	13.60	14.93	14.93	10,188,900
Aug 5, 2026	13.82	14.06	13.40	13.99	13.99	9,326,900
Aug 4, 2026	13.72	14.27	13.55	13.96	13.96	16,140,900
Aug 3, 2026	12.21	13.26	11.88	13.10	13.10	8,857,100
Jul 31, 2026	12.71	12.91	11.90	12.34	12.34	7,982,400
Jul 30, 2026	11.69	12.40	11.59	12.25	12.25	7,755,200
Jul 29, 2026	12.35	12.43	11.29	11.39	11.39	7,881,200
Jul 28, 2026	12.70	12.73	11.94	12.37	12.37	11,239,000
Jul 27, 2026	13.03	13.61	12.87	13.31	13.31	7,449,800
Jul 24, 2026	13.52	13.71	12.79	12.92	12.92	6,799,800
Jul 23, 2026	13.71	14.28	13.48	13.71	13.71	5,613,600
Jul 22, 2026	14.39	14.76	13.95	14.09	14.09	6,517,900
Jul 21, 2026	14.01	14.89	13.83	14.64	14.64	8,463,000
Jul 20, 2026	13.77	14.58	13.61	13.83	13.83	13,136,700
Jul 17, 2026	13.22	14.08	12.70	13.52	13.52	8,865,500
Jul 16, 2026	14.18	14.36	13.36	13.44	13.44	13,447,500
Jul 15, 2026	15.00	15.44	14.70	14.85	14.85	9,042,900
Jul 14, 2026	15.64	15.85	14.76	14.91	14.91	10,474,000
Jul 13, 2026	16.00	16.02	15.02	15.15	15.15	10,321,100
Jul 10, 2026	16.85	16.94	15.92	16.14	16.14	9,363,500
Jul 9, 2026	17.00	17.19	16.60	16.90	16.90	7,832,700
Jul 8, 2026	17.93	18.55	16.72	17.02	17.02	9,384,800
Jul 7, 2026	18.26	18.59	16.17	17.85	17.85	7,804,100
Jul 6, 2026	19.52	19.94	18.59	18.89	18.89	11,384,400
Jul 2, 2026	20.22	21.45	19.09	19.58	19.58	9,199,300
Jul 1, 2026	21.86	22.08	20.17	20.20	20.20	15,484,200
Jun 30, 2026	20.86	22.50	20.38	21.39	21.39	14,057,100
Jun 29, 2026	20.94	21.28	19.58	20.97	20.97	10,687,100
Jun 26, 2026	18.57	20.24	18.50	19.79	19.79	16,251,100
Jun 25, 2026	19.25	19.29	17.91	18.70	18.70	10,493,700
Jun 24, 2026	20.99	20.99	18.92	19.13	19.13	11,478,400
Jun 23, 2026	20.96	22.18	20.74	20.95	20.95	9,186,200
Jun 22, 2026	22.47	22.56	20.54	21.99	21.99	12,562,000
Jun 18, 2026	22.74	22.90	21.21	22.85	22.85	18,739,400
Jun 17, 2026	23.69	23.92	22.64	22.72	22.72	12,175,600
Jun 16, 2026	24.99	25.30	23.05	23.36	23.36	15,835,800
Jun 15, 2026	27.60	28.00	25.57	25.76	25.76	14,860,400
Jun 12, 2026	29.88	30.05	25.45	26.62	26.62	22,230,200
Jun 11, 2026	26.96	30.91	26.73	30.64	30.64	22,354,100
Jun 10, 2026	27.15	27.73	26.07	26.53	26.53	8,464,900
Jun 9, 2026	30.15	30.95	25.67	27.47	27.47	13,242,000
Jun 8, 2026	30.79	30.80	29.37	29.74	29.74	9,072,000
Jun 5, 2026	32.69	32.69	28.57	29.36	29.36	13,942,600
Jun 4, 2026	33.48	34.73	31.76	33.63	33.63	12,602,100
Jun 3, 2026	37.05	38.79	33.24	33.83	33.83	16,521,500
Jun 2, 2026	38.90	41.05	38.00	39.57	39.57	10,205,200
Jun 1, 2026	42.58	43.39	37.80	38.21	38.21	16,076,500
May 29, 2026	42.65	43.88	38.77	43.83	43.83	19,813,900
May 28, 2026	40.88	46.75	40.35	45.70	45.70	23,947,200
May 27, 2026	38.02	40.70	35.33	40.34	40.34	29,817,900
May 26, 2026	42.22	45.52	31.35	34.86	34.86	52,394,900
May 22, 2026	35.40	38.34	35.23	38.26	38.26	14,812,300
May 21, 2026	33.00	35.00	31.33	34.24	34.24	10,787,300
May 20, 2026	32.94	34.40	31.09	33.67	33.67	12,919,800
May 19, 2026	33.23	34.69	30.92	32.46	32.46	11,575,100
May 18, 2026	36.55	38.55	32.56	33.59	33.59	18,866,500
May 15, 2026	35.01	37.85	33.80	33.89	33.89	13,681,000
May 14, 2026	32.16	37.25	32.06	36.52	36.52	19,231,100
May 13, 2026	34.35	36.72	32.93	35.68	35.68	16,507,000
May 12, 2026	31.22	32.99	29.93	32.09	32.09	10,719,100
May 11, 2026	28.95	33.63	28.35	32.42	32.42	15,988,900
May 8, 2026	25.05	29.38	24.67	28.97	28.97	16,468,500
May 7, 2026	25.95	26.09	23.62	24.11	24.11	10,511,700
May 6, 2026	24.96	26.59	24.06	26.33	26.33	8,665,200
May 5, 2026	26.69	27.08	23.74	24.80	24.80	14,021,300
May 4, 2026	25.75	25.91	24.15	25.35	25.35	8,526,600
May 1, 2026	25.42	26.02	24.20	25.62	25.62	7,301,800
Apr 30, 2026	25.24	26.27	24.80	25.35	25.35	8,940,300
Apr 29, 2026	24.57	24.84	22.75	24.79	24.79	8,754,200
Apr 28, 2026	25.50	25.79	24.15	24.58	24.58	8,497,800
Apr 27, 2026	25.74	26.40	24.64	26.20	26.20	9,448,100
Apr 24, 2026	28.68	28.68	25.02	25.53	25.53	12,489,900
Apr 23, 2026	29.66	29.90	26.32	27.56	27.56	12,695,700
Apr 22, 2026	29.32	31.15	28.78	29.94	29.94	14,104,300
Apr 21, 2026	28.05	29.20	27.30	27.82	27.82	14,443,100
Apr 20, 2026	27.41	29.88	27.23	27.52	27.52	16,444,500
Apr 17, 2026	27.78	28.22	26.73	27.58	27.58	14,602,800
Apr 16, 2026	24.58	27.37	23.90	27.28	27.28	18,916,900
Apr 15, 2026	23.75	24.64	22.57	23.88	23.88	13,718,800
Apr 14, 2026	25.80	26.24	22.93	23.67	23.67	21,870,200
Apr 13, 2026	23.57	25.55	23.19	24.41	24.41	20,907,100
Apr 10, 2026	22.07	24.22	21.94	23.57	23.57	15,245,600
Apr 9, 2026	23.12	24.43	21.93	21.97	21.97	16,746,800
Apr 8, 2026	24.74	25.00	23.07	23.39	23.39	17,999,600
Apr 7, 2026	22.72	23.32	22.04	22.73	22.73	12,793,500
Apr 6, 2026	23.58	24.16	22.38	22.92	22.92	18,411,600
Apr 2, 2026	19.31	24.30	19.21	23.99	23.99	40,685,100
Apr 1, 2026	19.13	20.82	19.10	20.24	20.24	18,135,300
Mar 31, 2026	17.02	18.82	16.98	18.56	18.56	13,007,800
Mar 30, 2026	18.07	18.13	15.85	16.35	16.35	13,154,800
Mar 27, 2026	19.17	19.28	17.43	17.52	17.52	11,719,600
Mar 26, 2026	19.97	20.24	19.02	19.23	19.23	11,040,700
Mar 25, 2026	18.86	21.83	18.84	20.55	20.55	22,315,900
Mar 24, 2026	20.11	20.77	17.02	17.92	17.92	27,269,500
Mar 23, 2026	18.44	20.94	18.32	20.31	20.31	19,040,600
Mar 20, 2026	18.97	20.80	17.61	17.83	17.83	18,066,000
Mar 19, 2026	17.61	19.24	16.35	18.91	18.91	13,165,100
Mar 18, 2026	18.79	18.98	17.94	18.11	18.11	6,696,800
Mar 17, 2026	17.88	18.99	17.51	18.90	18.90	9,569,300
Mar 16, 2026	17.86	18.30	16.82	17.69	17.69	7,634,100
Mar 13, 2026	17.81	18.60	17.36	17.60	17.60	8,473,700
Mar 12, 2026	18.21	18.72	17.41	17.64	17.64	7,715,500
Mar 11, 2026	17.70	19.55	17.62	18.45	18.45	14,339,700
Mar 10, 2026	18.06	18.11	17.11	17.68	17.68	8,874,900
Mar 9, 2026	17.25	18.10	16.72	18.08	18.08	9,304,000
Mar 6, 2026	17.40	19.15	17.20	17.63	17.63	11,537,500
Mar 5, 2026	18.48	18.63	16.80	17.67	17.67	8,081,800
Mar 4, 2026	18.23	19.03	17.88	18.62	18.62	7,194,200
Mar 3, 2026	17.33	19.10	17.11	18.20	18.20	11,864,900
Mar 2, 2026	15.91	17.99	15.85	17.99	17.99	10,087,600
Feb 27, 2026	16.92	17.43	15.45	16.48	16.48	9,727,500
Feb 26, 2026	16.01	17.83	16.01	17.67	17.67	14,721,500
Feb 25, 2026	16.70	16.89	15.43	15.89	15.89	26,139,200
Feb 24, 2026	17.64	19.14	17.17	18.90	18.90	7,967,500
Feb 23, 2026	16.83	18.48	16.68	18.14	18.14	8,219,600
Feb 20, 2026	17.95	18.76	17.21	17.55	17.55	7,211,100
Feb 19, 2026	17.32	18.54	17.15	18.19	18.19	6,621,100
Feb 18, 2026	16.70	18.40	16.50	17.74	17.74	8,742,800
Feb 17, 2026	15.81	16.65	15.52	16.62	16.62	6,133,500
Feb 13, 2026	16.29	16.78	15.41	16.13	16.13	5,951,000
Feb 12, 2026	16.57	16.65	15.20	15.72	15.72	8,119,600
Feb 11, 2026	18.96	18.97	16.41	17.04	17.04	8,819,700
Feb 10, 2026	19.18	19.47	18.48	18.62	18.62	7,107,700
Feb 9, 2026	18.09	20.31	18.05	19.45	19.45	13,416,800
Feb 6, 2026	15.59	17.59	15.23	17.52	17.52	9,893,000
Feb 5, 2026	15.98	16.27	14.54	14.79	14.79	11,187,700
Feb 4, 2026	19.38	19.50	15.75	16.61	16.61	11,809,800
Feb 3, 2026	18.67	19.62	17.73	19.61	19.61	7,779,300
Feb 2, 2026	18.90	19.27	17.61	17.84	17.84	7,493,300
Jan 30, 2026	20.43	21.60	18.50	18.99	18.99	10,839,800
Jan 29, 2026	22.70	23.30	20.57	20.99	20.99	11,534,700
Jan 28, 2026	20.66	23.32	20.42	22.81	22.81	16,888,800
Jan 27, 2026	18.57	20.54	18.46	20.29	20.29	7,980,200
Jan 26, 2026	19.76	19.77	18.08	18.42	18.42	8,918,300
Jan 23, 2026	20.67	21.09	19.80	20.03	20.03	7,685,000
Jan 22, 2026	20.07	20.90	19.45	20.61	20.61	7,935,700
Jan 21, 2026	21.55	21.73	18.27	19.60	19.60	17,708,900
Jan 20, 2026	20.65	22.39	20.60	21.19	21.19	12,441,000
Jan 16, 2026	19.75	22.42	19.32	21.58	21.58	19,602,600
Jan 15, 2026	19.66	20.21	19.15	19.50	19.50	12,173,400
Jan 14, 2026	17.37	19.89	17.30	19.76	19.76	14,218,100
Jan 13, 2026	19.32	19.42	17.16	17.57	17.57	17,286,300
Jan 12, 2026	18.38	19.42	17.94	19.20	19.20	10,455,500
Jan 9, 2026	18.50	19.74	17.78	18.56	18.56	16,803,500
Jan 8, 2026	18.72	20.02	18.60	19.63	19.63	10,852,600
Jan 7, 2026	18.60	19.44	18.12	18.62	18.62	9,456,900
Jan 6, 2026	18.29	19.12	17.92	18.82	18.82	8,738,200
Jan 5, 2026	17.89	18.63	17.35	18.36	18.36	12,844,300
Jan 2, 2026	16.77	18.12	15.74	17.88	17.88	19,055,200
Dec 31, 2025	16.28	16.84	15.69	16.23	16.23	11,830,500
Dec 30, 2025	16.16	17.49	15.76	15.94	15.94	15,556,000
Dec 29, 2025	15.24	16.58	15.08	15.70	15.70	10,974,200
Dec 26, 2025	16.51	16.61	15.13	15.25	15.25	9,547,100
Dec 24, 2025	16.94	17.50	16.00	16.71	16.71	8,590,900
Dec 23, 2025	15.00	16.94	14.68	16.51	16.51	17,144,900
Dec 22, 2025	14.96	16.85	14.50	16.69	16.69	27,353,000
Dec 19, 2025	11.84	15.05	11.71	14.94	14.94	44,085,700
Dec 18, 2025	10.75	11.04	10.48	10.85	10.85	6,466,100
Dec 17, 2025	10.80	11.05	10.15	10.21	10.21	3,972,900
Dec 16, 2025	10.91	11.22	10.45	10.78	10.78	5,536,400
Dec 15, 2025	12.05	12.29	10.90	11.12	11.12	6,593,600
Dec 12, 2025	12.54	12.80	11.89	11.97	11.97	6,634,000
Dec 11, 2025	11.71	12.66	11.53	12.55	12.55	6,316,900
Dec 10, 2025	11.56	12.28	11.27	11.83	11.83	6,551,200
Dec 9, 2025	11.29	11.91	11.18	11.66	11.66	4,534,800
Dec 8, 2025	11.50	11.78	11.17	11.63	11.63	5,620,600
Dec 5, 2025	11.27	11.52	10.97	11.21	11.21	5,972,800
Dec 4, 2025	10.26	11.69	10.16	11.40	11.40	8,505,700
Dec 3, 2025	9.43	10.23	9.24	10.20	10.20	5,656,200
Dec 2, 2025	9.31	9.69	9.25	9.42	9.42	4,279,500
Dec 1, 2025	9.21	9.46	9.01	9.26	9.26	3,894,800
Nov 28, 2025	9.39	9.59	9.32	9.50	9.50	2,212,500
Nov 26, 2025	9.45	9.68	9.24	9.29	9.29	4,231,900
Nov 25, 2025	8.93	9.44	8.68	9.39	9.39	4,863,800
Nov 24, 2025	8.65	9.02	8.51	9.00	9.00	4,464,400
Nov 21, 2025	8.13	8.66	7.78	8.62	8.62	8,820,800
Nov 20, 2025	9.19	9.43	8.03	8.05	8.05	7,703,100
Nov 19, 2025	9.25	9.60	8.68	8.77	8.77	5,874,700
Nov 18, 2025	8.77	9.60	8.65	9.22	9.22	6,281,500
Nov 17, 2025	9.29	9.50	8.56	8.73	8.73	8,015,200
Nov 14, 2025	8.48	9.65	8.37	9.53	9.53	10,528,800
Nov 13, 2025	9.36	9.38	8.59	8.66	8.66	6,409,900
Nov 12, 2025	9.50	9.59	9.03	9.34	9.34	5,278,800
Nov 11, 2025	9.82	9.82	9.40	9.44	9.44	3,936,900
Nov 10, 2025	9.97	10.13	9.58	9.87	9.87	5,666,200
Nov 7, 2025	9.34	9.66	8.94	9.59	9.59	8,759,100
Nov 6, 2025	10.17	10.34	9.54	9.56	9.56	7,047,200
Nov 5, 2025	10.66	10.76	10.07	10.44	10.44	6,301,600
Nov 4, 2025	11.02	11.38	10.15	10.40	10.40	8,306,400
Nov 3, 2025	12.25	12.74	11.38	11.58	11.58	6,546,700
Oct 31, 2025	11.74	12.03	11.53	11.93	11.93	4,947,800
Oct 30, 2025	11.75	11.96	11.33	11.37	11.37	6,272,400
Oct 29, 2025	12.22	12.51	11.89	12.02	12.02	4,995,400
Oct 28, 2025	12.80	13.03	12.21	12.35	12.35	3,831,700
Oct 27, 2025	13.30	13.40	12.77	12.79	12.79	4,272,200
Oct 24, 2025	12.54	13.36	12.48	12.81	12.81	7,769,500
Oct 23, 2025	11.47	12.33	11.32	12.29	12.29	5,152,000
Oct 22, 2025	12.50	12.53	10.82	11.35	11.35	11,122,000
Oct 21, 2025	12.78	13.38	12.49	12.68	12.68	5,862,700
Oct 20, 2025	12.84	13.49	12.65	12.89	12.89	7,503,700
Oct 17, 2025	12.32	12.63	12.05	12.40	12.40	11,132,100
Oct 16, 2025	13.09	13.15	11.80	11.83	11.83	8,201,800
Oct 15, 2025	14.02	14.48	12.45	12.88	12.88	15,277,100
Oct 14, 2025	11.93	14.48	11.36	13.85	13.85	18,096,400
Oct 13, 2025	12.61	12.96	12.03	12.25	12.25	8,042,400
Oct 10, 2025	12.91	13.90	12.19	12.23	12.23	16,279,700
Oct 9, 2025	12.48	13.03	12.23	12.74	12.74	8,715,000
Oct 8, 2025	12.00	12.93	11.94	12.48	12.48	12,047,900
Oct 7, 2025	12.12	12.53	11.51	11.79	11.79	8,190,000
Oct 6, 2025	11.66	12.41	11.60	11.98	11.98	10,824,800
Oct 3, 2025	11.49	11.67	11.15	11.44	11.44	7,110,600
Oct 2, 2025	10.86	11.43	10.75	11.22	11.22	9,797,300
Oct 1, 2025	10.57	11.17	10.48	10.61	10.61	8,223,800
Sep 30, 2025	10.20	10.55	10.00	10.52	10.52	5,305,100
Sep 29, 2025	10.22	10.56	9.97	10.26	10.26	6,189,600
Sep 26, 2025	10.03	10.55	10.00	10.08	10.08	5,290,700
Sep 25, 2025	9.64	10.41	9.44	10.10	10.10	7,625,400
Sep 24, 2025	10.50	10.71	9.96	9.99	9.99	7,628,400
Sep 23, 2025	10.33	10.80	10.05	10.36	10.36	10,710,600
Sep 22, 2025	9.56	10.16	9.33	10.13	10.13	9,954,500
Sep 19, 2025	9.70	9.98	9.52	9.71	9.71	8,423,400
Sep 18, 2025	9.50	9.76	9.42	9.58	9.58	7,806,600
Sep 17, 2025	9.08	9.60	8.99	9.28	9.28	7,095,100
Sep 16, 2025	9.00	9.21	8.73	9.15	9.15	4,803,600
Sep 15, 2025	9.13	9.41	8.84	9.04	9.04	8,779,100
Sep 12, 2025	8.50	8.94	8.45	8.78	8.78	4,628,100
Sep 11, 2025	8.28	8.66	8.21	8.52	8.52	4,568,100
Sep 10, 2025	8.47	8.57	8.19	8.30	8.30	4,836,700
Sep 9, 2025	8.41	8.50	8.30	8.41	8.41	3,431,400
Sep 8, 2025	8.49	8.63	8.26	8.44	8.44	4,271,900
Sep 5, 2025	8.57	8.74	8.33	8.49	8.49	5,704,700

RDW

PL

RKLB

FLY

RCAT

SIDU

ACHR

KTOS

SATL

VOYG

Mobilize your Website

View Site in Mobile | Classic

Share by: