LUNR Quote, Trading Chart, Intuitive Machines Inc.

home / stock / lunr / lunr quote

Stock Information
Company Name: Intuitive Machines Inc.
Stock Symbol: LUNR
Market: NASDAQ
Website: intuitivemachines.com/
Menu
Get LUNR Alerts

News, Short Squeeze, Breakout and More Instantly...
LUNR Quote
Last:$22.85
Change Percent:3.91%
Open:$22.74
Previous Close:$21.9899
High:$22.8955
Low:$21.21
Volume:18,739,446
Last Trade Date Time:06/18/2026 04:00:00 pm
Quotes are delayed by 15 to 20 minutes.
LUNR Chart
Last Twenty Trading Days
Date:2026-06-19
Open:$22.74
Close:$21.9899
High:$22.8955
Low:$21.21
Volume:18,739,446
Date:2026-06-18
Open:$22.74
Close:$23.57
High:$22.8
Low:$21.21
Volume:6,715,730
Date:2026-06-17
Open:$23.69
Close:$23.38
High:$23.92
Low:$22.92
Volume:5,425,668
Date:2026-06-16
Open:$24.985
Close:$26.249
High:$25.3
Low:$23.05
Volume:9,121,138
Date:2026-06-15
Open:$27.6
Close:$27.51
High:$28
Low:$25.68
Volume:8,612,399
Date:2026-06-12
Open:$29.875
Close:$29.8192
High:$30.05
Low:$25.4502
Volume:15,034,780
Date:2026-06-11
Open:$26.96
Close:$26.38
High:$30.12
Low:$26.73
Volume:9,022,415
Date:2026-06-10
Open:$27.15
Close:$26.06
High:$27.73
Low:$26.072
Volume:4,284,758
Date:2026-06-09
Open:$30.15
Close:$30.15
High:$30.9499
Low:$25.67
Volume:8,370,764
Date:2026-06-08
Open:$30.79
Close:$29.105
High:$30.8
Low:$29.37
Volume:5,550,421
Date:2026-06-05
Open:$32.685
Close:$33.785
High:$32.685
Low:$29.1
Volume:7,871,894
Date:2026-06-04
Open:$33.48
Close:$33.365
High:$34.7299
Low:$31.76
Volume:8,410,033
Date:2026-06-03
Open:$37.05
Close:$39.86
High:$38.79
Low:$33.27
Volume:10,641,069
Date:2026-06-02
Open:$38.9
Close:$38.0272
High:$41.05
Low:$38
Volume:6,250,185
Date:2026-06-01
Open:$42.58
Close:$42.59
High:$43.39
Low:$37.8
Volume:9,670,832
Date:2026-05-29
Open:$42.65
Close:$44.09
High:$42.9399
Low:$38.77
Volume:12,951,122
Date:2026-05-28
Open:$40.88
Close:$39.91
High:$44.5999
Low:$40.3501
Volume:12,735,901
Date:2026-05-27
Open:$38.02
Close:$43.6201
High:$40.7
Low:$35.33
Volume:17,939,576
Date:2026-05-26
Open:$42.22
Close:$38.26
High:$45.52
Low:$40.98
Volume:14,470,082
Date:2026-05-25
Open:$35.4
Close:$37.455
High:$38.34
Low:$35.23
Volume:14,812,325