The highest closing price for Intuitive Machines (LUNR) last month was $16.71, on December 24. It was up 76.2% for the month. The latest price is $18.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $16.29 | $16.84 | $15.70 | $16.23 | 11,830,480 |
December 30 2025 | $16.16 | $17.49 | $15.76 | $15.94 | 15,556,040 |
December 29 2025 | $15.24 | $16.58 | $15.08 | $15.70 | 10,974,170 |
December 26 2025 | $16.51 | $16.61 | $15.13 | $15.25 | 9,547,107 |
December 24 2025 | $16.94 | $17.50 | $16.00 | $16.71 | 8,590,855 |
December 23 2025 | $15.00 | $16.94 | $14.68 | $16.51 | 17,144,920 |
December 22 2025 | $14.96 | $16.85 | $14.50 | $16.69 | 27,353,020 |
December 19 2025 | $11.84 | $15.05 | $11.71 | $14.94 | 44,085,680 |
December 18 2025 | $10.75 | $11.04 | $10.48 | $10.85 | 6,466,101 |
December 17 2025 | $10.80 | $11.05 | $10.16 | $10.21 | 3,972,880 |
December 16 2025 | $10.91 | $11.22 | $10.45 | $10.78 | 5,536,365 |
December 15 2025 | $12.05 | $12.29 | $10.90 | $11.12 | 6,593,558 |
December 12 2025 | $12.54 | $12.80 | $11.89 | $11.97 | 6,634,013 |
December 11 2025 | $11.71 | $12.66 | $11.53 | $12.55 | 6,316,866 |
December 10 2025 | $11.56 | $12.29 | $11.27 | $11.83 | 6,551,151 |
December 09 2025 | $11.29 | $11.91 | $11.18 | $11.66 | 4,534,844 |
December 08 2025 | $11.50 | $11.78 | $11.17 | $11.63 | 5,620,596 |
December 05 2025 | $11.27 | $11.52 | $10.97 | $11.21 | 5,972,833 |
December 04 2025 | $10.26 | $11.69 | $10.16 | $11.40 | 8,505,693 |
December 03 2025 | $9.43 | $10.24 | $9.24 | $10.20 | 5,656,173 |
December 02 2025 | $9.31 | $9.69 | $9.25 | $9.42 | 4,279,511 |
December 01 2025 | $9.21 | $9.46 | $9.01 | $9.26 | 3,878,060 |
Daily pricing data for Intuitive Machines dates back to 11/17/2021, and may be incomplete.
