Intuitive Machines, Inc. - Class A Common Stock (LUNR)

Historical Prices For Intuitive Machines, Inc. - Class A Common Stock (LUNR)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	7.60	7.83	7.38	7.54	8,383,805	7.54
4/02/2025	7.28	8.34	7.29	8.30	9,461,989	8.30
4/01/2025	7.55	7.59	7.16	7.47	7,432,015	7.47
3/31/2025	7.76	7.86	7.38	7.45	9,675,594	7.45
3/28/2025	8.23	8.40	7.81	8.07	7,257,405	8.07
3/27/2025	8.50	8.78	8.22	8.27	7,718,324	8.27
3/26/2025	9.14	9.43	8.56	8.79	11,669,456	8.79
3/25/2025	9.40	9.48	8.63	9.20	16,836,182	9.20
3/24/2025	7.64	9.35	7.64	9.22	28,837,415	9.22
3/21/2025	6.81	7.24	6.81	7.09	12,831,096	7.09
3/20/2025	7.14	7.35	7.00	7.11	6,651,586	7.11
3/19/2025	7.15	7.42	6.91	7.26	8,537,148	7.26
3/18/2025	7.61	7.65	7.01	7.01	9,633,496	7.01
3/17/2025	7.33	8.13	7.21	7.91	13,038,882	7.91
3/14/2025	6.91	7.34	6.81	7.31	11,262,951	7.31
3/13/2025	7.26	7.35	6.58	6.70	13,764,262	6.70
3/12/2025	6.82	7.65	6.53	7.42	21,020,869	7.42
3/11/2025	6.72	7.04	6.26	6.48	20,634,377	6.48
3/10/2025	7.79	7.89	6.64	6.78	25,019,971	6.78
3/07/2025	7.26	9.55	7.05	8.77	52,216,526	8.77
3/06/2025	13.65	14.08	10.25	11.26	49,574,080	11.26
3/05/2025	13.86	14.20	13.45	14.11	10,149,913	14.11
3/04/2025	12.82	14.10	12.55	13.47	12,808,473	13.47
3/03/2025	14.80	15.13	13.17	13.46	12,835,410	13.46
2/28/2025	13.18	14.90	13.02	14.58	17,615,595	14.58
2/27/2025	17.23	17.34	14.32	14.39	14,940,297	14.39
2/26/2025	16.71	17.37	16.00	16.50	11,494,974	16.50
2/25/2025	16.25	16.46	14.50	15.40	14,742,709	15.40
2/24/2025	18.39	18.60	16.68	16.97	13,118,618	16.97
2/21/2025	19.71	20.17	17.72	18.07	12,846,430	18.07
2/20/2025	19.66	20.16	17.85	19.72	12,499,093	19.72
2/19/2025	20.46	21.25	19.30	19.58	12,379,780	19.58
2/18/2025	20.26	22.40	19.65	20.27	18,263,196	20.27
2/14/2025	19.50	19.93	18.44	19.62	10,431,245	19.62
2/13/2025	19.22	19.86	18.90	19.16	10,405,186	19.16
2/12/2025	17.95	19.32	17.57	18.75	9,970,299	18.75
2/11/2025	19.60	19.75	18.03	18.14	10,870,089	18.14
2/10/2025	18.70	20.27	18.50	19.93	11,572,685	19.93
2/07/2025	19.39	20.06	18.13	18.40	11,673,046	18.40
2/06/2025	19.99	20.21	18.86	19.39	10,058,470	19.39
2/05/2025	21.06	21.21	19.36	19.62	15,207,295	19.62
2/04/2025	21.56	22.27	21.02	21.58	11,084,321	21.58
2/03/2025	20.29	22.19	19.70	21.70	11,161,344	21.70
1/31/2025	22.65	23.89	21.64	21.68	14,210,538	21.68
1/30/2025	21.46	23.04	21.14	22.42	13,618,941	22.42
1/29/2025	21.52	22.47	20.41	20.87	9,633,936	20.87
1/28/2025	22.38	22.99	20.05	21.52	12,108,286	21.52
1/27/2025	21.71	23.09	20.78	21.14	11,989,247	21.14
1/24/2025	23.19	24.95	22.76	23.07	23,937,086	23.07
1/23/2025	21.83	22.95	21.18	22.17	12,965,980	22.17
1/22/2025	21.95	23.45	21.86	22.45	12,597,197	22.45
1/21/2025	19.54	22.98	19.28	22.94	28,566,269	22.94
1/17/2025	19.20	19.86	18.50	18.51	9,861,904	18.51
1/16/2025	19.20	19.70	18.47	19.06	9,632,311	19.06
1/15/2025	17.65	19.25	17.54	19.18	15,965,141	19.18
1/14/2025	17.85	18.30	16.73	16.81	8,164,629	16.81
1/13/2025	16.99	17.27	15.86	16.91	10,834,286	16.91
1/10/2025	18.43	19.04	17.30	17.87	9,506,214	17.87
1/08/2025	19.20	19.68	17.87	18.79	13,434,081	18.79
1/07/2025	21.79	22.29	19.65	19.87	14,341,228	19.87
1/06/2025	22.12	22.32	20.96	21.76	15,016,232	21.76