Intuitive Machines, Inc. - Class A Common Stock (LUNR)

22.42Last Price

+1.55 (7.43%)Change

Intuitive Machines, Inc. is a pioneering aerospace technology company that specializes in developing advanced space systems and solutions

The company focuses on providing innovative lunar exploration technologies, including landers and spacecraft designed for transport and research on the Moon's surface. Its mission encompasses facilitating commercial and governmental space missions, thereby contributing to the growth of the space economy and enhancing our understanding of lunar resources and their potential applications. By leveraging cutting-edge engineering and technological advancements, Intuitive Machines aims to become a key player in the next era of space exploration.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	21.46	23.04	21.14	22.42	13,618,941	22.42
1/29/2025	21.52	22.47	20.41	20.87	9,633,936	20.87
1/28/2025	22.38	22.99	20.05	21.52	12,108,286	21.52
1/27/2025	21.71	23.09	20.78	21.14	11,989,247	21.14
1/24/2025	23.19	24.95	22.76	23.07	23,937,086	23.07
1/23/2025	21.83	22.95	21.18	22.17	12,965,980	22.17
1/22/2025	21.95	23.45	21.86	22.45	12,597,197	22.45
1/21/2025	19.54	22.98	19.28	22.94	28,566,269	22.94
1/17/2025	19.20	19.86	18.50	18.51	9,861,904	18.51
1/16/2025	19.20	19.70	18.47	19.06	9,632,311	19.06
1/15/2025	17.65	19.25	17.54	19.18	15,965,141	19.18
1/14/2025	17.85	18.30	16.73	16.81	8,164,629	16.81
1/13/2025	16.99	17.27	15.86	16.91	10,834,286	16.91
1/10/2025	18.43	19.04	17.30	17.87	9,506,214	17.87
1/08/2025	19.20	19.68	17.87	18.79	13,434,081	18.79
1/07/2025	21.79	22.29	19.65	19.87	14,341,228	19.87
1/06/2025	22.12	22.32	20.96	21.76	15,016,232	21.76
1/03/2025	19.45	22.12	19.16	21.89	22,211,268	21.89
1/02/2025	18.31	21.00	17.71	19.32	27,724,879	19.32
12/31/2024	18.94	0.00	18.94	18.16	0	18.16
12/30/2024	17.75	19.30	17.27	18.94	15,396,861	18.94
12/27/2024	19.09	19.62	17.87	18.39	15,166,196	18.39
12/26/2024	16.80	19.29	16.28	19.07	28,477,097	19.07
12/24/2024	14.84	16.72	14.41	16.65	19,304,484	16.65
12/23/2024	14.33	16.30	13.82	14.58	26,527,698	14.58
12/20/2024	12.41	14.04	12.03	13.57	20,422,047	13.57
12/19/2024	13.50	14.70	12.54	12.77	13,196,673	12.77
12/18/2024	13.89	14.99	13.03	13.15	17,577,428	13.15
12/17/2024	12.89	14.11	12.67	13.89	14,251,961	13.89
12/16/2024	11.86	12.96	11.15	12.93	13,901,277	12.93
12/13/2024	11.64	12.16	11.46	11.69	9,340,844	11.69
12/12/2024	11.66	12.48	11.55	11.68	8,634,291	11.68
12/11/2024	11.82	11.95	11.39	11.66	8,306,631	11.66
12/10/2024	12.49	13.07	11.62	11.69	9,964,835	11.69
12/09/2024	12.58	13.15	12.11	12.81	10,511,967	12.81
12/06/2024	12.18	12.68	11.83	12.42	15,007,848	12.42
12/05/2024	13.01	13.40	11.62	12.00	23,685,055	12.00
12/04/2024	11.54	13.06	11.31	12.82	37,986,775	12.82
12/03/2024	14.42	14.80	13.92	14.15	12,533,324	14.15
12/02/2024	16.44	16.48	14.42	14.56	17,796,911	14.56
11/29/2024	14.51	17.14	14.50	16.35	19,876,158	16.35
11/27/2024	14.20	14.78	13.60	14.45	11,501,314	14.45
11/26/2024	14.42	15.67	13.80	14.05	16,149,614	14.05
11/25/2024	15.56	15.72	14.10	14.68	18,403,589	14.68
11/22/2024	14.06	15.55	13.66	15.12	28,479,852	15.12
11/21/2024	12.16	14.80	11.66	13.99	35,626,037	13.99
11/20/2024	12.44	12.70	11.81	12.07	12,716,132	12.07
11/19/2024	11.44	13.66	11.30	12.56	30,894,671	12.56
11/18/2024	12.27	12.40	11.38	11.68	23,675,532	11.68
11/15/2024	10.12	12.63	10.06	12.42	37,661,447	12.42
11/14/2024	14.21	14.90	10.11	10.23	62,845,886	10.23
11/13/2024	11.30	12.99	10.60	11.76	40,217,498	11.76
11/12/2024	10.71	11.00	10.26	10.40	12,527,267	10.40
11/11/2024	10.35	11.02	9.60	11.00	18,302,277	11.00
11/08/2024	9.65	9.82	9.24	9.73	13,631,634	9.73
11/07/2024	8.39	10.01	8.26	9.52	33,605,782	9.52
11/06/2024	8.04	8.33	7.75	8.26	11,941,910	8.26
11/05/2024	7.66	7.87	7.63	7.74	3,950,056	7.74
11/04/2024	8.05	8.12	7.55	7.58	6,938,463	7.58
11/01/2024	7.83	8.15	7.71	8.11	6,963,313	8.11
10/31/2024	8.02	8.02	7.41	7.80	8,342,125	7.80