The highest closing price for Intuitive Machines (LUNR) last month was $14.11, on March 5. It was down 49.7% for the month. The latest price is $7.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $7.76 | $7.86 | $7.38 | $7.45 | 9,679,100 |
March 28 2025 | $8.23 | $8.40 | $7.81 | $8.07 | 7,257,400 |
March 27 2025 | $8.50 | $8.78 | $8.22 | $8.27 | 7,723,500 |
March 26 2025 | $9.14 | $9.43 | $8.56 | $8.79 | 11,609,100 |
March 25 2025 | $9.40 | $9.48 | $8.63 | $9.20 | 16,848,000 |
March 24 2025 | $7.64 | $9.35 | $7.64 | $9.22 | 28,891,500 |
March 21 2025 | $6.81 | $7.24 | $6.81 | $7.09 | 12,831,100 |
March 20 2025 | $7.14 | $7.35 | $7.00 | $7.11 | 6,655,800 |
March 19 2025 | $7.15 | $7.42 | $6.91 | $7.26 | 8,549,700 |
March 18 2025 | $7.61 | $7.65 | $7.01 | $7.01 | 9,642,100 |
March 17 2025 | $7.33 | $8.13 | $7.21 | $7.91 | 13,046,300 |
March 14 2025 | $6.91 | $7.34 | $6.81 | $7.31 | 11,262,900 |
March 13 2025 | $7.26 | $7.35 | $6.58 | $6.70 | 13,775,800 |
March 12 2025 | $6.83 | $7.65 | $6.53 | $7.42 | 21,057,400 |
March 11 2025 | $6.72 | $7.04 | $6.26 | $6.48 | 20,201,700 |
March 10 2025 | $7.79 | $7.89 | $6.64 | $6.78 | 25,083,700 |
March 07 2025 | $7.26 | $9.55 | $7.05 | $8.77 | 52,216,400 |
March 06 2025 | $13.65 | $14.08 | $10.25 | $11.26 | 51,019,500 |
March 05 2025 | $13.86 | $14.20 | $13.45 | $14.11 | 10,215,700 |
March 04 2025 | $12.82 | $14.10 | $12.55 | $13.47 | 12,892,800 |
March 03 2025 | $14.81 | $15.13 | $13.17 | $13.46 | 12,873,500 |
Daily pricing data for Intuitive Machines dates back to 11/17/2021, and may be incomplete.
