The highest closing price for Intuitive Machines (LUNR) last month was $8.60, on April 29. It was up 8.6% for the month. The latest price is $12.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $8.22 | $8.35 | $7.95 | $8.20 | 3,466,900 |
April 29 2025 | $8.56 | $8.69 | $8.45 | $8.60 | 3,555,300 |
April 28 2025 | $8.70 | $8.83 | $8.25 | $8.57 | 3,938,000 |
April 25 2025 | $8.43 | $8.58 | $8.26 | $8.58 | 3,559,900 |
April 24 2025 | $7.91 | $8.46 | $7.81 | $8.38 | 5,102,000 |
April 23 2025 | $7.82 | $8.33 | $7.75 | $7.86 | 8,600,900 |
April 22 2025 | $7.13 | $7.46 | $7.12 | $7.36 | 4,374,600 |
April 21 2025 | $7.26 | $7.35 | $6.75 | $7.04 | 5,472,900 |
April 17 2025 | $7.58 | $7.74 | $7.22 | $7.45 | 4,036,200 |
April 16 2025 | $7.50 | $7.61 | $7.33 | $7.57 | 4,337,900 |
April 15 2025 | $7.72 | $8.19 | $7.57 | $7.79 | 5,094,200 |
April 14 2025 | $8.00 | $8.11 | $7.48 | $7.73 | 4,801,900 |
April 11 2025 | $7.81 | $7.96 | $7.41 | $7.72 | 7,251,000 |
April 10 2025 | $8.06 | $8.26 | $7.63 | $7.84 | 7,201,300 |
April 09 2025 | $7.13 | $8.59 | $6.85 | $8.38 | 14,871,800 |
April 08 2025 | $7.77 | $8.17 | $7.02 | $7.26 | 11,229,300 |
April 07 2025 | $6.31 | $7.63 | $6.14 | $7.12 | 11,291,100 |
April 04 2025 | $7.15 | $7.21 | $6.21 | $6.87 | 9,676,100 |
April 03 2025 | $7.60 | $7.83 | $7.38 | $7.54 | 8,385,100 |
April 02 2025 | $7.29 | $8.34 | $7.29 | $8.31 | 9,487,100 |
April 01 2025 | $7.55 | $7.59 | $7.16 | $7.47 | 7,435,800 |
Daily pricing data for Intuitive Machines dates back to 11/17/2021, and may be incomplete.
