Free Trial

Intuitive Machines (LUNR) Stock Chart & Stock Price History

→ The World’s Richest Man Blindsided by AI (From Banyan Hill Publishing) (Ad)
Free LUNR Stock Alerts
$5.70
-0.37 (-6.10%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Intuitive Machines Stock Price Performance

5 Day
Performance
-5.11%
1 Month
Performance
+13.39%
3 Month
Performance
+15.66%
6 Month
Performance
+89.47%
Year-To-Date
Performance
+125.44%
1 Year
Performance
-29.33%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

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
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
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
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
America’s worst nightmare?
Porter & Company
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Crypto Millionaire Says: “Buy This $11 AI Coin.”
InvestorPlace