Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LUNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.01 | -0.03 | -0.60% | 5.06 | 5.14 | 4.98 | 1,196,179 |
| May 30 2024 | 5.04 | 0.02 | 0.40% | 5.09 | 5.295 | 5.0003 | 1,528,271 |
| May 29 2024 | 5.02 | -0.10 | -1.95% | 5.05 | 5.06 | 4.85 | 1,708,212 |
| May 28 2024 | 5.12 | -0.01 | -0.19% | 5.13 | 5.27 | 5.07 | 1,213,454 |
| May 24 2024 | 5.13 | 0.17 | 3.43% | 5.00 | 5.17 | 4.9497 | 1,297,196 |
| May 23 2024 | 4.96 | -0.10 | -1.98% | 5.05 | 5.065 | 4.87 | 2,148,103 |
| May 22 2024 | 5.06 | -0.06 | -1.17% | 5.05 | 5.205 | 5.02 | 1,531,509 |
| May 21 2024 | 5.12 | -0.07 | -1.35% | 5.18 | 5.20 | 5.01 | 1,818,770 |
| May 20 2024 | 5.19 | 0.05 | 0.97% | 5.15 | 5.245 | 5.025 | 1,741,924 |
| May 17 2024 | 5.14 | -0.17 | -3.20% | 5.25 | 5.265 | 5.10 | 1,473,509 |
| May 16 2024 | 5.31 | 0.10 | 1.92% | 5.29 | 5.40 | 5.20 | 1,357,297 |
| May 15 2024 | 5.21 | -0.49 | -8.60% | 5.641 | 5.68 | 5.16 | 2,943,042 |
| May 14 2024 | 5.70 | -0.37 | -6.10% | 5.75 | 5.95 | 5.65 | 4,016,702 |
| May 13 2024 | 6.07 | 0.30 | 5.20% | 5.91 | 6.16 | 5.87 | 2,365,129 |
| May 10 2024 | 5.77 | -0.30 | -4.94% | 6.06 | 6.11 | 5.76 | 1,457,000 |
| May 09 2024 | 6.07 | 0.21 | 3.58% | 5.82 | 6.10 | 5.725 | 2,246,619 |
| May 08 2024 | 5.86 | 0.10 | 1.74% | 5.76 | 5.8928 | 5.65 | 2,135,211 |
| May 07 2024 | 5.76 | 0.18 | 3.23% | 5.61 | 5.94 | 5.5139 | 2,054,579 |
| May 06 2024 | 5.58 | 0.01 | 0.18% | 5.50 | 5.83 | 5.50 | 2,064,805 |
| May 03 2024 | 5.57 | 0.42 | 8.16% | 5.23 | 5.59 | 5.22 | 2,278,050 |
| May 02 2024 | 5.15 | -0.01 | -0.19% | 5.20 | 5.28 | 5.07 | 1,458,031 |
| May 01 2024 | 5.16 | 0.10 | 1.98% | 5.08 | 5.2591 | 4.97 | 2,412,908 |
| Apr 30 2024 | 5.06 | -0.45 | -8.17% | 5.50 | 5.50 | 5.055 | 1,999,694 |
| Apr 29 2024 | 5.51 | 0.07 | 1.29% | 5.48 | 5.7301 | 5.36 | 1,738,677 |
| Apr 26 2024 | 5.44 | 0.01 | 0.18% | 5.43 | 5.57 | 5.35 | 1,454,723 |
| Apr 25 2024 | 5.43 | -0.02 | -0.37% | 5.34 | 5.50 | 5.16 | 1,403,011 |
| Apr 24 2024 | 5.45 | -0.05 | -0.91% | 5.50 | 5.5698 | 5.3301 | 1,585,883 |
| Apr 23 2024 | 5.50 | 0.34 | 6.59% | 5.14 | 5.55 | 5.1351 | 2,366,310 |
| Apr 22 2024 | 5.16 | -0.04 | -0.77% | 5.15 | 5.24 | 5.0302 | 1,652,073 |
| Apr 19 2024 | 5.20 | -0.11 | -2.07% | 5.21 | 5.50 | 5.1301 | 2,039,195 |
| Apr 18 2024 | 5.31 | 0.30 | 5.99% | 5.01 | 5.32 | 4.975 | 1,659,510 |
| Apr 17 2024 | 5.01 | -0.03 | -0.60% | 5.04 | 5.15 | 4.91 | 1,568,471 |
| Apr 16 2024 | 5.04 | 0.18 | 3.70% | 4.75 | 5.285 | 4.69 | 2,812,464 |
| Apr 15 2024 | 4.86 | -0.22 | -4.33% | 5.05 | 5.12 | 4.85 | 2,031,014 |
| Apr 12 2024 | 5.08 | -0.16 | -3.05% | 5.22 | 5.265 | 4.98 | 1,998,501 |
| Apr 11 2024 | 5.24 | 0.24 | 4.80% | 5.14 | 5.40 | 4.99 | 3,202,027 |
| Apr 10 2024 | 5.00 | -0.08 | -1.57% | 4.96 | 5.11 | 4.90 | 2,794,917 |
| Apr 09 2024 | 5.08 | -0.04 | -0.78% | 5.17 | 5.27 | 5.00 | 2,813,025 |
| Apr 08 2024 | 5.12 | -0.40 | -7.25% | 5.41 | 5.42 | 4.92 | 6,139,481 |
| Apr 05 2024 | 5.52 | -0.18 | -3.16% | 5.69 | 5.70 | 5.46 | 4,363,716 |
| Apr 04 2024 | 5.70 | -0.28 | -4.68% | 6.37 | 6.40 | 5.63 | 13,741,654 |
| Apr 03 2024 | 5.98 | -0.37 | -5.83% | 6.42 | 6.42 | 5.91 | 6,931,103 |
| Apr 02 2024 | 6.35 | -0.30 | -4.51% | 6.50 | 6.6101 | 6.25 | 2,671,845 |
| Apr 01 2024 | 6.65 | 0.40 | 6.40% | 6.60 | 6.86 | 6.37 | 5,658,472 |
| Mar 28 2024 | 6.25 | -0.63 | -9.16% | 6.514 | 6.69 | 6.10 | 6,897,242 |
| Mar 27 2024 | 6.88 | -0.25 | -3.51% | 7.165 | 7.25 | 6.68 | 7,022,826 |
| Mar 26 2024 | 7.13 | 0.98 | 15.93% | 6.19 | 7.31 | 6.14 | 10,120,706 |
| Mar 25 2024 | 6.15 | -0.25 | -3.91% | 6.41 | 6.6699 | 6.084 | 4,621,224 |
| Mar 22 2024 | 6.40 | 0.17 | 2.73% | 6.04 | 6.91 | 5.82 | 10,702,488 |
| Mar 21 2024 | 6.23 | 0.63 | 11.15% | 5.705 | 6.25 | 5.23 | 10,199,937 |
| Mar 20 2024 | 5.605 | 0.12 | 2.09% | 5.44 | 5.89 | 5.38 | 3,355,387 |
| Mar 19 2024 | 5.49 | 0.17 | 3.20% | 5.27 | 5.59 | 5.05 | 3,132,245 |
| Mar 18 2024 | 5.32 | -0.17 | -3.10% | 5.48 | 5.64 | 5.28 | 2,232,806 |
| Mar 15 2024 | 5.49 | 0.42 | 8.28% | 5.11 | 5.98 | 5.07 | 5,330,078 |
| Mar 14 2024 | 5.07 | -0.22 | -4.16% | 5.31 | 5.3791 | 5.04 | 2,709,414 |
| Mar 13 2024 | 5.29 | -0.52 | -8.95% | 5.80 | 5.82 | 5.284 | 3,429,094 |
| Mar 12 2024 | 5.81 | -0.14 | -2.35% | 5.83 | 5.97 | 5.67 | 2,580,237 |
| Mar 11 2024 | 5.95 | 0.48 | 8.78% | 5.38 | 6.17 | 5.25 | 5,459,091 |
| Mar 08 2024 | 5.47 | 0.35 | 6.84% | 5.11 | 5.55 | 4.95 | 4,392,740 |
| Mar 07 2024 | 5.12 | 0.22 | 4.49% | 4.68 | 5.13 | 4.46 | 6,466,529 |
| Mar 06 2024 | 4.90 | -0.40 | -7.55% | 5.19 | 5.4499 | 4.82 | 5,042,365 |
| Mar 05 2024 | 5.30 | -0.03 | -0.56% | 5.18 | 5.465 | 5.0329 | 4,309,230 |
| Mar 04 2024 | 5.33 | -0.52 | -8.89% | 5.80 | 5.85 | 5.15 | 8,174,131 |
