LUNR - Intuitive Machines, Inc.
17.52
-1.710 -9.760%
Share volume: 11,719,618
Last Updated: 03-27-2026
Electronic Equipment/Search, Detection, Navigation, Guidance:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$19.23
-1.71
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $19.17 | $19.17 | $19.28 | $19.28 | $17.43 | $17.43 | $17.52 | $17.52 | 11,719,618 | $11,607,643.00 |
| 03-26-2026 | $19.97 | $19.97 | $20.24 | $20.24 | $19.02 | $19.02 | $19.23 | $19.23 | 11,040,654 | $11,040,654.00 |
| 03-25-2026 | $18.86 | $18.86 | $21.83 | $21.83 | $18.84 | $18.84 | $20.55 | $20.55 | 22,315,861 | $22,315,861.00 |
| 03-24-2026 | $20.11 | $20.11 | $20.77 | $20.77 | $17.02 | $17.02 | $17.92 | $17.92 | 27,339,865 | $27,339,865.00 |
| 03-23-2026 | $18.44 | $18.44 | $20.94 | $20.94 | $18.32 | $18.32 | $20.31 | $20.31 | 19,040,610 | $19,040,610.00 |
| 03-20-2026 | $18.97 | $18.97 | $20.80 | $20.80 | $17.61 | $17.61 | $17.83 | $17.83 | 18,065,975 | $18,065,975.00 |
| 03-19-2026 | $17.61 | $17.61 | $19.24 | $19.24 | $16.35 | $16.35 | $18.91 | $18.91 | 13,165,109 | $13,165,109.00 |
| 03-18-2026 | $18.79 | $18.79 | $18.98 | $18.98 | $17.95 | $17.95 | $18.11 | $18.11 | 6,696,819 | $6,696,819.00 |
| 03-17-2026 | $17.88 | $17.88 | $18.99 | $18.99 | $17.51 | $17.51 | $18.90 | $18.90 | 9,569,295 | $9,569,295.00 |
| 03-16-2026 | $17.86 | $17.86 | $18.30 | $18.30 | $16.82 | $16.82 | $17.69 | $17.69 | 7,634,126 | $7,634,126.00 |