The highest closing price for Intuitive Machines (LUNR) last month was $13.37, on July 23. It was up 4% for the month. The latest price is $9.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $11.58 | $11.77 | $11.11 | $11.16 | 5,882,300 |
July 30 2025 | $11.81 | $11.97 | $11.21 | $11.55 | 6,135,100 |
July 29 2025 | $12.85 | $12.89 | $11.69 | $11.75 | 7,418,900 |
July 28 2025 | $13.29 | $13.70 | $12.63 | $12.83 | 6,369,900 |
July 25 2025 | $12.72 | $12.93 | $12.18 | $12.82 | 5,981,100 |
July 24 2025 | $13.09 | $13.60 | $12.56 | $12.79 | 9,097,400 |
July 23 2025 | $11.42 | $13.43 | $11.41 | $13.37 | 21,006,200 |
July 22 2025 | $11.22 | $11.39 | $10.72 | $11.28 | 6,668,700 |
July 21 2025 | $12.46 | $12.47 | $11.20 | $11.25 | 12,916,400 |
July 18 2025 | $12.56 | $12.91 | $12.27 | $12.41 | 12,929,500 |
July 17 2025 | $11.49 | $12.47 | $11.45 | $12.25 | 14,825,500 |
July 16 2025 | $11.08 | $11.32 | $10.47 | $11.22 | 7,965,300 |
July 15 2025 | $11.30 | $11.47 | $10.88 | $11.08 | 5,957,300 |
July 14 2025 | $10.76 | $11.22 | $10.43 | $11.07 | 5,575,500 |
July 11 2025 | $11.55 | $12.27 | $10.86 | $10.86 | 12,127,500 |
July 10 2025 | $10.86 | $11.32 | $10.58 | $11.18 | 5,496,300 |
July 09 2025 | $10.80 | $11.10 | $10.49 | $10.86 | 5,783,200 |
July 08 2025 | $10.49 | $10.90 | $10.45 | $10.68 | 6,153,400 |
July 07 2025 | $10.67 | $10.70 | $10.06 | $10.41 | 5,838,900 |
July 03 2025 | $10.85 | $11.12 | $10.72 | $10.79 | 2,806,500 |
July 02 2025 | $10.62 | $10.78 | $10.45 | $10.71 | 4,451,000 |
July 01 2025 | $10.73 | $11.01 | $10.44 | $10.65 | 4,953,400 |
Daily pricing data for Intuitive Machines dates back to 11/17/2021, and may be incomplete.
