The highest closing price for Intuitive Machines (LUNR) last month was $19.08, on December 26. It was up 10.5% for the month. The latest price is $18.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $18.94 | $19.21 | $17.55 | $18.16 | 14,048,230 |
December 30 2024 | $17.75 | $19.30 | $17.27 | $18.94 | 15,412,770 |
December 27 2024 | $19.09 | $19.62 | $17.87 | $18.39 | 15,166,170 |
December 26 2024 | $16.80 | $19.29 | $16.28 | $19.08 | 28,542,661 |
December 24 2024 | $14.84 | $16.72 | $14.41 | $16.65 | 19,304,430 |
December 23 2024 | $14.33 | $16.30 | $13.82 | $14.58 | 26,557,221 |
December 20 2024 | $12.41 | $14.04 | $12.03 | $13.57 | 20,422,020 |
December 19 2024 | $13.50 | $14.70 | $12.54 | $12.78 | 13,936,332 |
December 18 2024 | $13.89 | $14.99 | $13.03 | $13.15 | 17,637,570 |
December 17 2024 | $12.89 | $14.11 | $12.67 | $13.89 | 14,294,790 |
December 16 2024 | $11.86 | $12.96 | $11.15 | $12.93 | 13,938,020 |
December 13 2024 | $11.64 | $12.16 | $11.46 | $11.69 | 9,340,835 |
December 12 2024 | $11.66 | $12.48 | $11.55 | $11.68 | 8,666,617 |
December 11 2024 | $11.82 | $11.95 | $11.39 | $11.66 | 8,326,327 |
December 10 2024 | $12.50 | $13.07 | $11.62 | $11.69 | 9,992,882 |
December 09 2024 | $12.58 | $13.15 | $12.11 | $12.81 | 10,535,340 |
December 06 2024 | $12.18 | $12.68 | $11.83 | $12.42 | 15,007,840 |
December 05 2024 | $13.01 | $13.40 | $11.62 | $12.00 | 23,768,279 |
December 04 2024 | $11.54 | $13.06 | $11.31 | $12.82 | 38,092,660 |
December 03 2024 | $14.42 | $14.80 | $13.92 | $14.15 | 12,864,250 |
December 02 2024 | $16.44 | $16.48 | $14.42 | $14.56 | 17,859,100 |
Daily pricing data for Intuitive Machines dates back to 11/17/2021, and may be incomplete.
