Free Trial

Intuitive Machines (LUNR) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free LUNR Stock Alerts
$5.14
-0.17 (-3.20%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Intuitive Machines Stock Price Performance

5 Day
Performance
-1.34%
1 Month
Performance
-1.15%
3 Month
Performance
-53.23%
6 Month
Performance
+72.48%
Year-To-Date
Performance
+101.17%
1 Year
Performance
-28.21%
Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

LUNR Stock Chart for Monday, May, 20, 2024

LUNR Chart by TradingView

Intuitive Machines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.31$5.14
-3.20%		$5.27$5.101.47 million shs$627.03 million
05/16/2024$5.21$5.31
+1.92%		$5.40$5.201.30 million shs$647.77 million
05/15/2024$5.70$5.21
-8.60%		$5.66$5.162.94 million shs$635.57 million
05/14/2024$6.07$5.70
-6.10%		$5.95$5.654.01 million shs$695.34 million
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
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

Related Companies:
This page (NASDAQ:LUNR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club