Comparing Back to the side-by-side chart ↗
Intuitive Machines Inc. (LUNR) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.44 | 11.60 | 10.66 | 10.78 | -6.83% | 6,919,200 |
| 2026-10-15 | 10.59 | 11.66 | 10.16 | 11.57 | +4.99% | 11,430,300 |
| 2026-10-14 | 11.87 | 11.94 | 10.95 | 11.02 | -9.52% | 9,902,200 |
| 2026-10-13 | 12.49 | 12.54 | 12.08 | 12.18 | -5.29% | 6,061,300 |
| 2026-10-12 | 13.07 | 13.22 | 12.73 | 12.86 | -2.50% | 5,555,400 |
| 2026-10-09 | 13.88 | 13.91 | 13.06 | 13.19 | -3.72% | 7,544,100 |
| 2026-10-08 | 14.22 | 14.38 | 13.40 | 13.70 | -4.93% | 9,340,800 |
| 2026-10-07 | 14.90 | 14.90 | 13.93 | 14.41 | -4.32% | 9,992,600 |
| 2026-10-06 | 14.60 | 15.31 | 14.56 | 15.06 | +5.39% | 11,965,900 |
| 2026-10-05 | 14.66 | 14.71 | 14.02 | 14.29 | -2.86% | 7,578,900 |
| 2026-10-02 | 14.27 | 15.35 | 14.12 | 14.71 | +4.70% | 8,760,700 |
| 2026-10-01 | 14.30 | 14.53 | 13.92 | 14.05 | -1.33% | 8,267,000 |
| 2026-09-30 | 14.65 | 15.52 | 14.22 | 14.24 | -2.13% | 8,940,000 |
| 2026-09-29 | 15.38 | 15.54 | 14.54 | 14.55 | -4.28% | 6,633,200 |
| 2026-09-28 | 15.31 | 15.98 | 15.13 | 15.20 | -2.63% | 7,712,100 |
| 2026-09-25 | 15.80 | 16.19 | 15.59 | 15.61 | -0.57% | 6,593,400 |
| 2026-09-24 | 15.10 | 16.09 | 14.87 | 15.70 | +3.02% | 8,067,900 |
| 2026-09-23 | 16.15 | 16.21 | 15.11 | 15.24 | -6.16% | 7,216,200 |
| 2026-09-22 | 15.68 | 16.26 | 15.30 | 16.24 | +3.31% | 8,355,000 |
| 2026-09-21 | 14.21 | 15.76 | 14.21 | 15.72 | +12.93% | 11,556,100 |
| 2026-09-18 | 14.90 | 14.94 | 13.79 | 13.92 | -5.88% | 14,988,200 |
| 2026-09-17 | 14.35 | 15.18 | 14.21 | 14.79 | +6.63% | 8,260,100 |
| 2026-09-16 | 13.98 | 13.99 | 13.48 | 13.87 | +0.00% | 6,217,300 |
| 2026-09-15 | 13.87 | 14.28 | 13.56 | 13.87 | -0.07% | 6,310,800 |
| 2026-09-14 | 13.78 | 14.38 | 13.69 | 13.88 | -3.28% | 5,038,100 |
| 2026-09-11 | 14.60 | 14.94 | 14.27 | 14.35 | -1.85% | 5,527,000 |
| 2026-09-10 | 14.55 | 15.38 | 14.38 | 14.62 | -2.14% | 6,802,200 |
| 2026-09-09 | 15.90 | 16.03 | 14.88 | 14.94 | -4.72% | 6,770,500 |
| 2026-09-08 | 14.98 | 15.78 | 14.74 | 15.68 | +5.87% | 7,889,200 |
| 2026-09-04 | 14.88 | 14.97 | 14.55 | 14.81 | +0.75% | 4,512,600 |
| 2026-09-03 | 15.18 | 15.18 | 14.33 | 14.70 | -1.08% | 6,839,300 |
| 2026-09-02 | 14.84 | 15.15 | 14.71 | 14.86 | +0.95% | 4,524,100 |
| 2026-09-01 | 14.94 | 15.20 | 14.57 | 14.72 | -4.17% | 4,726,400 |
| 2026-08-31 | 14.90 | 15.45 | 14.86 | 15.36 | -0.07% | 4,422,100 |
| 2026-08-28 | 16.00 | 16.06 | 15.15 | 15.37 | -5.01% | 5,836,600 |
| 2026-08-27 | 16.31 | 16.39 | 15.99 | 16.18 | +0.43% | 4,657,800 |
| 2026-08-26 | 16.40 | 16.72 | 15.80 | 16.11 | -2.95% | 5,396,500 |
| 2026-08-25 | 16.89 | 16.97 | 16.14 | 16.60 | -0.36% | 6,270,300 |
| 2026-08-24 | 17.66 | 17.68 | 16.61 | 16.66 | -9.06% | 7,609,700 |
| 2026-08-21 | 18.74 | 18.98 | 17.94 | 18.32 | +2.18% | 8,197,100 |
| 2026-08-20 | 18.13 | 18.27 | 17.32 | 17.93 | -3.19% | 7,633,500 |
| 2026-08-19 | 18.98 | 19.08 | 17.52 | 18.52 | -4.09% | 9,968,500 |
| 2026-08-18 | 19.31 | 20.28 | 19.24 | 19.31 | -5.25% | 9,469,300 |
| 2026-08-17 | 20.25 | 20.84 | 19.49 | 20.38 | +7.21% | 20,284,100 |
| 2026-08-14 | 19.17 | 20.47 | 18.71 | 19.01 | +8.26% | 18,909,500 |
| 2026-08-13 | 14.29 | 17.68 | 14.18 | 17.56 | +3.60% | 20,568,400 |
| 2026-08-12 | 16.66 | 17.30 | 16.29 | 16.95 | +2.85% | 13,521,500 |
| 2026-08-11 | 15.76 | 16.57 | 15.39 | 16.48 | +4.44% | 8,212,400 |
| 2026-08-10 | 16.50 | 16.84 | 15.62 | 15.78 | -3.78% | 9,022,200 |
| 2026-08-07 | 15.08 | 16.66 | 15.06 | 16.40 | +9.85% | 12,018,200 |
| 2026-08-06 | 13.74 | 15.54 | 13.60 | 14.93 | +6.72% | 10,188,900 |
| 2026-08-05 | 13.82 | 14.05 | 13.39 | 13.99 | +0.21% | 9,326,900 |
| 2026-08-04 | 13.71 | 14.27 | 13.55 | 13.96 | +6.56% | 16,140,900 |
| 2026-08-03 | 12.21 | 13.26 | 11.88 | 13.10 | +6.16% | 8,857,100 |
| 2026-07-31 | 12.71 | 12.91 | 11.90 | 12.34 | +0.73% | 7,982,400 |
| 2026-07-30 | 11.69 | 12.40 | 11.59 | 12.25 | +7.55% | 7,755,200 |
| 2026-07-29 | 12.35 | 12.43 | 11.29 | 11.39 | -7.92% | 7,881,200 |
| 2026-07-28 | 12.70 | 12.73 | 11.94 | 12.37 | -7.06% | 11,239,000 |
| 2026-07-27 | 13.03 | 13.62 | 12.87 | 13.31 | +3.02% | 7,449,800 |
| 2026-07-24 | 13.52 | 13.71 | 12.79 | 12.92 | -5.76% | 6,799,800 |
| 2026-07-23 | 13.71 | 14.28 | 13.48 | 13.71 | -2.70% | 5,613,600 |
| 2026-07-22 | 14.39 | 14.76 | 13.96 | 14.09 | -3.76% | 6,517,900 |
| 2026-07-21 | 14.01 | 14.89 | 13.83 | 14.64 | +5.86% | 8,462,980 |
| 2026-07-20 | 13.77 | 14.58 | 13.61 | 13.83 | +2.29% | 13,136,700 |
| 2026-07-17 | 13.21 | 14.08 | 12.70 | 13.52 | +0.60% | 8,865,500 |
| 2026-07-16 | 14.18 | 14.36 | 13.37 | 13.44 | -9.49% | 13,447,500 |
| 2026-07-15 | 15.00 | 15.45 | 14.71 | 14.85 | -0.40% | 9,042,900 |
| 2026-07-14 | 15.64 | 15.85 | 14.76 | 14.91 | -1.58% | 10,474,000 |
| 2026-07-13 | 16.00 | 16.02 | 15.02 | 15.15 | -6.13% | 10,321,100 |
| 2026-07-10 | 16.85 | 16.94 | 15.92 | 16.14 | -4.50% | 9,363,500 |
| 2026-07-09 | 17.00 | 17.19 | 16.60 | 16.90 | -0.71% | 7,832,700 |
| 2026-07-08 | 17.93 | 18.55 | 16.72 | 17.02 | -4.65% | 9,384,800 |
| 2026-07-07 | 18.26 | 18.59 | 16.17 | 17.85 | -5.51% | 7,804,100 |
| 2026-07-06 | 19.52 | 19.94 | 18.59 | 18.89 | -3.52% | 11,384,400 |
| 2026-07-02 | 20.21 | 21.45 | 19.09 | 19.58 | -3.07% | 9,199,300 |
| 2026-07-01 | 21.86 | 22.08 | 20.17 | 20.20 | -5.56% | 15,484,200 |
| 2026-06-30 | 20.86 | 22.50 | 20.38 | 21.39 | +2.00% | 14,057,100 |
| 2026-06-29 | 20.94 | 21.28 | 19.58 | 20.97 | +5.96% | 10,687,100 |
| 2026-06-26 | 18.57 | 20.24 | 18.50 | 19.79 | +5.83% | 16,251,100 |
| 2026-06-25 | 19.25 | 19.29 | 17.91 | 18.70 | -2.25% | 10,493,700 |
| 2026-06-24 | 20.99 | 20.99 | 18.92 | 19.13 | -8.69% | 11,478,400 |
| 2026-06-23 | 20.96 | 22.18 | 20.73 | 20.95 | -4.73% | 9,186,200 |
| 2026-06-22 | 22.47 | 22.56 | 20.54 | 21.99 | -3.76% | 12,562,000 |
| 2026-06-18 | 22.74 | 22.90 | 21.21 | 22.85 | +0.57% | 18,739,400 |
| 2026-06-17 | 23.69 | 23.92 | 22.64 | 22.72 | -2.74% | 12,175,600 |
| 2026-06-16 | 24.98 | 25.30 | 23.05 | 23.36 | -9.32% | 15,835,800 |
| 2026-06-15 | 27.60 | 28.00 | 25.57 | 25.76 | -3.23% | 14,860,400 |
| 2026-06-12 | 29.88 | 30.05 | 25.45 | 26.62 | -13.12% | 22,230,200 |
| 2026-06-11 | 26.96 | 30.91 | 26.73 | 30.64 | +15.47% | 22,354,100 |
| 2026-06-10 | 27.15 | 27.73 | 26.07 | 26.54 | -3.40% | 8,464,900 |
| 2026-06-09 | 30.15 | 30.95 | 25.67 | 27.47 | -7.62% | 13,242,000 |
| 2026-06-08 | 30.79 | 30.80 | 29.37 | 29.73 | +1.28% | 9,072,000 |
| 2026-06-05 | 32.69 | 32.69 | 28.57 | 29.36 | -12.70% | 13,942,600 |
| 2026-06-04 | 33.48 | 34.73 | 31.76 | 33.63 | -0.59% | 12,602,100 |
| 2026-06-03 | 37.05 | 38.79 | 33.24 | 33.83 | -14.51% | 16,521,500 |
| 2026-06-02 | 38.90 | 41.05 | 38.00 | 39.57 | +3.56% | 10,205,200 |
| 2026-06-01 | 42.58 | 43.39 | 37.80 | 38.21 | -12.82% | 16,076,500 |
| 2026-05-29 | 42.65 | 43.88 | 38.77 | 43.83 | -4.09% | 19,813,900 |
| 2026-05-28 | 40.88 | 46.75 | 40.35 | 45.70 | +13.29% | 23,947,200 |
| 2026-05-27 | 38.02 | 40.70 | 35.33 | 40.34 | +15.72% | 29,817,900 |
| 2026-05-26 | 42.22 | 45.52 | 31.35 | 34.86 | -8.89% | 52,394,900 |
| 2026-05-22 | 35.40 | 38.34 | 35.23 | 38.26 | +11.74% | 14,812,300 |
| 2026-05-21 | 33.00 | 35.00 | 31.33 | 34.24 | +1.69% | 10,787,300 |
| 2026-05-20 | 32.94 | 34.40 | 31.09 | 33.67 | +3.73% | 12,919,800 |
| 2026-05-19 | 33.23 | 34.69 | 30.92 | 32.46 | -3.36% | 11,575,100 |
| 2026-05-18 | 36.55 | 38.55 | 32.56 | 33.59 | -0.89% | 18,866,500 |
| 2026-05-15 | 35.01 | 37.85 | 33.80 | 33.89 | -7.20% | 13,681,000 |
| 2026-05-14 | 32.16 | 37.25 | 32.06 | 36.52 | +2.35% | 19,231,100 |
| 2026-05-13 | 34.35 | 36.72 | 32.93 | 35.68 | +11.19% | 16,507,000 |
| 2026-05-12 | 31.22 | 32.99 | 29.93 | 32.09 | -1.02% | 10,719,100 |
| 2026-05-11 | 28.95 | 33.63 | 28.35 | 32.42 | +11.91% | 15,988,900 |
| 2026-05-08 | 25.05 | 29.38 | 24.66 | 28.97 | +20.16% | 16,468,500 |
| 2026-05-07 | 25.95 | 26.09 | 23.62 | 24.11 | -8.43% | 10,511,700 |
| 2026-05-06 | 24.96 | 26.59 | 24.05 | 26.33 | +6.17% | 8,665,200 |
| 2026-05-05 | 26.70 | 27.08 | 23.74 | 24.80 | -2.17% | 14,021,300 |
| 2026-05-04 | 25.75 | 25.91 | 24.15 | 25.35 | -1.05% | 8,526,600 |
| 2026-05-01 | 25.42 | 26.02 | 24.20 | 25.62 | +1.07% | 7,301,800 |
| 2026-04-30 | 25.24 | 26.27 | 24.80 | 25.35 | +2.26% | 8,940,300 |
| 2026-04-29 | 24.57 | 24.84 | 22.75 | 24.79 | +0.85% | 8,754,200 |
| 2026-04-28 | 25.50 | 25.79 | 24.15 | 24.58 | -6.18% | 8,497,800 |
| 2026-04-27 | 25.74 | 26.40 | 24.64 | 26.20 | +2.62% | 9,448,100 |
| 2026-04-24 | 28.68 | 28.68 | 25.02 | 25.53 | -7.37% | 12,489,900 |
| 2026-04-23 | 29.66 | 29.90 | 26.32 | 27.56 | -7.95% | 12,695,700 |
| 2026-04-22 | 29.32 | 31.15 | 28.78 | 29.94 | +7.62% | 14,104,300 |
| 2026-04-21 | 28.05 | 29.20 | 27.30 | 27.82 | +1.09% | 14,443,100 |
| 2026-04-20 | 27.41 | 29.88 | 27.23 | 27.52 | -0.22% | 16,444,500 |
| 2026-04-17 | 27.78 | 28.21 | 26.73 | 27.58 | +1.10% | 14,602,800 |
| 2026-04-16 | 24.57 | 27.37 | 23.90 | 27.28 | +14.24% | 18,916,900 |
| 2026-04-15 | 23.75 | 24.64 | 22.57 | 23.88 | +0.89% | 13,718,800 |
| 2026-04-14 | 25.80 | 26.24 | 22.93 | 23.67 | -3.03% | 21,870,200 |
| 2026-04-13 | 23.57 | 25.55 | 23.19 | 24.41 | +3.56% | 20,907,100 |
| 2026-04-10 | 22.07 | 24.22 | 21.94 | 23.57 | +7.28% | 15,245,600 |
| 2026-04-09 | 23.12 | 24.43 | 21.93 | 21.97 | -6.07% | 16,746,800 |
| 2026-04-08 | 24.74 | 25.00 | 23.07 | 23.39 | +2.90% | 17,999,600 |
| 2026-04-07 | 22.72 | 23.32 | 22.04 | 22.73 | -0.83% | 12,793,500 |
| 2026-04-06 | 23.59 | 24.16 | 22.38 | 22.92 | -4.46% | 18,411,600 |
| 2026-04-02 | 19.31 | 24.30 | 19.21 | 23.99 | +18.53% | 40,685,100 |
| 2026-04-01 | 19.13 | 20.82 | 19.10 | 20.24 | +9.05% | 18,135,300 |
| 2026-03-31 | 17.02 | 18.82 | 16.98 | 18.56 | +13.52% | 13,007,800 |
| 2026-03-30 | 18.07 | 18.13 | 15.85 | 16.35 | -6.68% | 13,154,800 |
| 2026-03-27 | 19.17 | 19.28 | 17.43 | 17.52 | -8.89% | 11,719,600 |
| 2026-03-26 | 19.97 | 20.24 | 19.02 | 19.23 | -6.42% | 11,040,700 |
| 2026-03-25 | 18.86 | 21.83 | 18.84 | 20.55 | +14.68% | 22,315,900 |
| 2026-03-24 | 20.11 | 20.77 | 17.02 | 17.92 | -11.77% | 27,269,500 |
| 2026-03-23 | 18.44 | 20.94 | 18.32 | 20.31 | +13.91% | 19,040,600 |
| 2026-03-20 | 18.97 | 20.80 | 17.61 | 17.83 | -5.71% | 18,066,000 |
| 2026-03-19 | 17.61 | 19.24 | 16.35 | 18.91 | +4.42% | 13,165,100 |
| 2026-03-18 | 18.79 | 18.98 | 17.95 | 18.11 | -4.18% | 6,696,800 |
| 2026-03-17 | 17.88 | 18.99 | 17.51 | 18.90 | +6.84% | 9,569,300 |
| 2026-03-16 | 17.86 | 18.30 | 16.82 | 17.69 | +0.51% | 7,634,100 |
| 2026-03-13 | 17.81 | 18.60 | 17.36 | 17.60 | -0.23% | 8,473,700 |
| 2026-03-12 | 18.21 | 18.72 | 17.41 | 17.64 | -4.39% | 7,715,500 |
| 2026-03-11 | 17.70 | 19.55 | 17.62 | 18.45 | +4.36% | 14,339,700 |
| 2026-03-10 | 18.06 | 18.11 | 17.11 | 17.68 | -2.21% | 8,874,900 |
| 2026-03-09 | 17.25 | 18.10 | 16.72 | 18.08 | +2.55% | 9,304,000 |
| 2026-03-06 | 17.40 | 19.15 | 17.20 | 17.63 | -0.23% | 11,537,500 |
| 2026-03-05 | 18.48 | 18.63 | 16.80 | 17.67 | -5.10% | 8,081,800 |
| 2026-03-04 | 18.23 | 19.03 | 17.88 | 18.62 | +2.31% | 7,194,200 |
| 2026-03-03 | 17.33 | 19.10 | 17.11 | 18.20 | +1.17% | 11,864,900 |
| 2026-03-02 | 15.91 | 17.99 | 15.85 | 17.99 | +9.16% | 10,087,600 |
| 2026-02-27 | 16.92 | 17.43 | 15.45 | 16.48 | -6.73% | 9,727,500 |
| 2026-02-26 | 16.01 | 17.82 | 16.01 | 17.67 | +11.20% | 14,721,500 |
| 2026-02-25 | 16.70 | 16.89 | 15.43 | 15.89 | -15.93% | 26,139,200 |
| 2026-02-24 | 17.64 | 19.14 | 17.17 | 18.90 | +4.19% | 7,967,500 |
| 2026-02-23 | 16.83 | 18.48 | 16.68 | 18.14 | +3.36% | 8,219,600 |
| 2026-02-20 | 17.95 | 18.77 | 17.21 | 17.55 | -3.52% | 7,211,100 |
| 2026-02-19 | 17.32 | 18.54 | 17.15 | 18.19 | +2.54% | 6,621,100 |
| 2026-02-18 | 16.70 | 18.40 | 16.50 | 17.74 | +6.74% | 8,742,800 |
| 2026-02-17 | 15.81 | 16.65 | 15.52 | 16.62 | +3.04% | 6,133,500 |
| 2026-02-13 | 16.29 | 16.78 | 15.41 | 16.13 | +2.61% | 5,951,000 |
| 2026-02-12 | 16.57 | 16.64 | 15.20 | 15.72 | -7.75% | 8,119,600 |
| 2026-02-11 | 18.96 | 18.97 | 16.41 | 17.04 | -8.49% | 8,819,700 |
| 2026-02-10 | 19.18 | 19.47 | 18.48 | 18.62 | -4.27% | 7,107,700 |
| 2026-02-09 | 18.09 | 20.31 | 18.05 | 19.45 | +11.02% | 13,416,800 |
| 2026-02-06 | 15.59 | 17.59 | 15.23 | 17.52 | +18.46% | 9,893,000 |
| 2026-02-05 | 15.97 | 16.27 | 14.54 | 14.79 | -10.96% | 11,187,700 |
| 2026-02-04 | 19.38 | 19.50 | 15.75 | 16.61 | -15.30% | 11,809,800 |
| 2026-02-03 | 18.67 | 19.62 | 17.73 | 19.61 | +9.92% | 7,779,300 |
| 2026-02-02 | 18.89 | 19.27 | 17.61 | 17.84 | -6.06% | 7,493,300 |
| 2026-01-30 | 20.43 | 21.61 | 18.50 | 18.99 | -9.53% | 10,839,800 |
| 2026-01-29 | 22.70 | 23.30 | 20.57 | 20.99 | -7.98% | 11,534,700 |
| 2026-01-28 | 20.66 | 23.32 | 20.42 | 22.81 | +12.42% | 16,888,800 |
| 2026-01-27 | 18.57 | 20.54 | 18.46 | 20.29 | +10.15% | 7,980,200 |
| 2026-01-26 | 19.76 | 19.77 | 18.08 | 18.42 | -8.04% | 8,918,300 |
| 2026-01-23 | 20.67 | 21.09 | 19.80 | 20.03 | -2.81% | 7,685,000 |
| 2026-01-22 | 20.07 | 20.90 | 19.45 | 20.61 | +5.15% | 7,935,700 |
| 2026-01-21 | 21.55 | 21.73 | 18.27 | 19.60 | -7.50% | 17,708,900 |
| 2026-01-20 | 20.65 | 22.39 | 20.60 | 21.19 | -1.81% | 12,441,000 |
| 2026-01-16 | 19.75 | 22.42 | 19.32 | 21.58 | +10.67% | 19,602,600 |
| 2026-01-15 | 19.66 | 20.21 | 19.15 | 19.50 | -1.32% | 12,173,400 |
| 2026-01-14 | 17.37 | 19.89 | 17.30 | 19.76 | +12.46% | 14,218,100 |
| 2026-01-13 | 19.32 | 19.42 | 17.16 | 17.57 | -8.49% | 17,286,300 |
| 2026-01-12 | 18.38 | 19.41 | 17.94 | 19.20 | +3.45% | 10,455,500 |
| 2026-01-09 | 18.50 | 19.74 | 17.78 | 18.56 | -5.45% | 16,803,500 |
| 2026-01-08 | 18.72 | 20.02 | 18.60 | 19.63 | +5.42% | 10,852,600 |
| 2026-01-07 | 18.60 | 19.44 | 18.12 | 18.62 | -1.06% | 9,456,900 |
| 2026-01-06 | 18.29 | 19.12 | 17.92 | 18.82 | +2.51% | 8,738,200 |
| 2026-01-05 | 17.89 | 18.63 | 17.35 | 18.36 | +2.68% | 12,844,300 |
| 2026-01-02 | 16.77 | 18.12 | 15.74 | 17.88 | +10.17% | 19,055,200 |
| 2025-12-31 | 16.29 | 16.84 | 15.70 | 16.23 | +1.82% | 11,830,500 |
| 2025-12-30 | 16.16 | 17.48 | 15.76 | 15.94 | +1.53% | 15,556,000 |
| 2025-12-29 | 15.24 | 16.58 | 15.08 | 15.70 | +2.95% | 10,974,200 |
| 2025-12-26 | 16.51 | 16.61 | 15.13 | 15.25 | -8.74% | 9,547,100 |
| 2025-12-24 | 16.94 | 17.50 | 16.00 | 16.71 | +1.21% | 8,590,900 |
| 2025-12-23 | 15.00 | 16.94 | 14.68 | 16.51 | -1.08% | 17,144,900 |
| 2025-12-22 | 14.96 | 16.85 | 14.50 | 16.69 | +11.71% | 27,353,000 |
| 2025-12-19 | 11.84 | 15.05 | 11.71 | 14.94 | +37.70% | 44,085,700 |
| 2025-12-18 | 10.75 | 11.04 | 10.47 | 10.85 | +6.27% | 6,466,100 |
| 2025-12-17 | 10.80 | 11.05 | 10.15 | 10.21 | -5.29% | 3,972,900 |
| 2025-12-16 | 10.91 | 11.22 | 10.45 | 10.78 | -3.06% | 5,536,400 |
| 2025-12-15 | 12.05 | 12.29 | 10.90 | 11.12 | -7.10% | 6,593,600 |
| 2025-12-12 | 12.54 | 12.80 | 11.89 | 11.97 | -4.62% | 6,634,000 |
| 2025-12-11 | 11.71 | 12.66 | 11.53 | 12.55 | +6.09% | 6,316,900 |
| 2025-12-10 | 11.56 | 12.29 | 11.27 | 11.83 | +1.46% | 6,551,200 |
| 2025-12-09 | 11.29 | 11.91 | 11.18 | 11.66 | +0.26% | 4,534,800 |
| 2025-12-08 | 11.50 | 11.78 | 11.17 | 11.63 | +3.75% | 5,620,600 |
| 2025-12-05 | 11.27 | 11.52 | 10.97 | 11.21 | -1.67% | 5,972,800 |
| 2025-12-04 | 10.26 | 11.69 | 10.16 | 11.40 | +11.76% | 8,505,700 |
| 2025-12-03 | 9.43 | 10.23 | 9.24 | 10.20 | +8.28% | 5,656,200 |
| 2025-12-02 | 9.31 | 9.69 | 9.25 | 9.42 | +1.73% | 4,279,500 |
| 2025-12-01 | 9.21 | 9.46 | 9.01 | 9.26 | -2.53% | 3,894,800 |
| 2025-11-28 | 9.38 | 9.59 | 9.32 | 9.50 | +2.26% | 2,212,500 |
| 2025-11-26 | 9.45 | 9.68 | 9.24 | 9.29 | -1.06% | 4,231,900 |
| 2025-11-25 | 8.93 | 9.44 | 8.68 | 9.39 | +4.33% | 4,863,800 |
| 2025-11-24 | 8.65 | 9.02 | 8.51 | 9.00 | +4.41% | 4,464,400 |
| 2025-11-21 | 8.13 | 8.66 | 7.78 | 8.62 | +7.08% | 8,820,800 |
| 2025-11-20 | 9.19 | 9.43 | 8.03 | 8.05 | -8.16% | 7,703,100 |
| 2025-11-19 | 9.25 | 9.61 | 8.68 | 8.77 | -4.93% | 5,874,700 |
| 2025-11-18 | 8.77 | 9.60 | 8.65 | 9.22 | +5.61% | 6,281,500 |
| 2025-11-17 | 9.29 | 9.50 | 8.56 | 8.73 | -8.39% | 8,015,200 |
| 2025-11-14 | 8.48 | 9.65 | 8.37 | 9.53 | +10.05% | 10,528,800 |
| 2025-11-13 | 9.36 | 9.38 | 8.59 | 8.66 | -7.28% | 6,409,900 |
| 2025-11-12 | 9.50 | 9.59 | 9.03 | 9.34 | -1.06% | 5,278,800 |
| 2025-11-11 | 9.82 | 9.82 | 9.40 | 9.44 | -4.36% | 3,936,900 |
| 2025-11-10 | 9.97 | 10.13 | 9.58 | 9.87 | +2.92% | 5,666,200 |
| 2025-11-07 | 9.34 | 9.66 | 8.94 | 9.59 | +0.31% | 8,759,100 |
| 2025-11-06 | 10.17 | 10.34 | 9.54 | 9.56 | -8.43% | 7,047,200 |
| 2025-11-05 | 10.66 | 10.76 | 10.07 | 10.44 | +0.38% | 6,301,600 |
| 2025-11-04 | 11.02 | 11.38 | 10.15 | 10.40 | -10.19% | 8,306,400 |
| 2025-11-03 | 12.25 | 12.74 | 11.38 | 11.58 | -2.93% | 6,546,700 |
| 2025-10-31 | 11.74 | 12.03 | 11.53 | 11.93 | +4.93% | 4,947,800 |
| 2025-10-30 | 11.75 | 11.96 | 11.33 | 11.37 | -5.41% | 6,272,400 |
| 2025-10-29 | 12.22 | 12.51 | 11.89 | 12.02 | -2.67% | 4,995,400 |
| 2025-10-28 | 12.80 | 13.03 | 12.21 | 12.35 | -3.44% | 3,831,700 |
| 2025-10-27 | 13.30 | 13.40 | 12.78 | 12.79 | -0.16% | 4,272,200 |
| 2025-10-24 | 12.54 | 13.36 | 12.48 | 12.81 | +4.23% | 7,769,500 |
| 2025-10-23 | 11.46 | 12.33 | 11.32 | 12.29 | +8.28% | 5,152,000 |
| 2025-10-22 | 12.50 | 12.53 | 10.82 | 11.35 | -10.49% | 11,122,000 |
| 2025-10-21 | 12.78 | 13.38 | 12.49 | 12.68 | -1.63% | 5,862,700 |
| 2025-10-20 | 12.84 | 13.49 | 12.64 | 12.89 | +3.95% | 7,503,700 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Dic (+75.27%). Peor mes: Jun (-22.65%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Intuitive Machines Inc. (LUNR)?
10.78 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de LUNR?
Máximo de 46.75 y mínimo de 7.78 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Intuitive Machines Inc.?
Históricamente, el mes más fuerte de LUNR ha sido Dic (media +75.27%) y el más débil Jun (media -22.65%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.