Intuitive Machines, Inc. (LUNR)

NASDAQ: LUNR · Real-Time Price · USD

10.48

+0.62 (6.29%)

At close: Nov 3, 2026, 4:00 PM EST

10.72

+0.24 (2.29%)

Pre-market: Nov 4, 2026, 5:42 AM EST

Intuitive Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	10.24	10.70	10.06	10.48	10.48	6.29%	5,817,056
Nov 2, 2026	10.74	10.92	9.82	9.86	9.86	-7.59%	6,011,249
Oct 30, 2026	10.99	11.30	10.29	10.67	10.67	-8.65%	5,336,967
Oct 29, 2026	11.44	12.11	11.40	11.68	11.68	0.78%	6,979,966
Oct 28, 2026	11.53	11.60	11.15	11.59	11.59	0.26%	5,495,272
Oct 27, 2026	10.63	11.79	10.54	11.56	11.56	10.31%	7,951,046
Oct 26, 2026	10.50	10.76	10.23	10.48	10.48	-0.38%	4,627,935
Oct 23, 2026	10.35	10.65	10.04	10.52	10.52	0.67%	5,750,039
Oct 22, 2026	10.47	10.93	10.07	10.45	10.45	-4.22%	6,269,450
Oct 21, 2026	10.99	11.37	10.86	10.91	10.91	3.51%	7,288,132
Oct 20, 2026	10.52	10.92	10.31	10.54	10.54	-1.86%	5,697,687
Oct 19, 2026	11.14	11.20	10.70	10.74	10.74	-0.37%	4,239,044
Oct 16, 2026	11.44	11.60	10.66	10.78	10.78	-6.83%	6,957,326
Oct 15, 2026	10.59	11.66	10.16	11.57	11.57	4.99%	11,430,306
Oct 14, 2026	11.87	11.94	10.95	11.02	11.02	-9.52%	9,902,190
Oct 13, 2026	12.50	12.54	12.08	12.18	12.18	-5.29%	6,061,287
Oct 12, 2026	13.08	13.22	12.73	12.86	12.86	-2.50%	5,555,372
Oct 9, 2026	13.89	13.91	13.07	13.19	13.19	-3.72%	7,544,096
Oct 8, 2026	14.22	14.38	13.40	13.70	13.70	-4.93%	9,340,756
Oct 7, 2026	14.90	14.90	13.93	14.41	14.41	-4.32%	9,992,645
Oct 6, 2026	14.60	15.31	14.56	15.06	15.06	5.39%	11,965,870
Oct 5, 2026	14.66	14.71	14.02	14.29	14.29	-2.86%	7,578,924
Oct 2, 2026	14.27	15.35	14.12	14.71	14.71	4.70%	8,760,716
Oct 1, 2026	14.31	14.53	13.92	14.05	14.05	-1.33%	8,266,984
Sep 30, 2026	14.65	15.52	14.22	14.24	14.24	-2.13%	8,940,017
Sep 29, 2026	15.38	15.55	14.54	14.55	14.55	-4.28%	6,633,237
Sep 28, 2026	15.31	15.98	15.13	15.20	15.20	-2.63%	7,712,105
Sep 25, 2026	15.80	16.19	15.59	15.61	15.61	-0.57%	6,593,392
Sep 24, 2026	15.10	16.09	14.87	15.70	15.70	3.02%	8,067,864
Sep 23, 2026	16.15	16.21	15.11	15.24	15.24	-6.16%	7,216,231
Sep 22, 2026	15.68	16.26	15.30	16.24	16.24	3.31%	8,354,960
Sep 21, 2026	14.21	15.76	14.21	15.72	15.72	12.93%	11,556,125
Sep 18, 2026	14.90	14.94	13.79	13.92	13.92	-5.88%	14,988,182
Sep 17, 2026	14.35	15.18	14.21	14.79	14.79	6.63%	8,266,155
Sep 16, 2026	13.98	13.99	13.48	13.87	13.87	-	6,217,345
Sep 15, 2026	13.87	14.28	13.57	13.87	13.87	-0.07%	6,310,825
Sep 14, 2026	13.78	14.38	13.69	13.88	13.88	-3.28%	5,038,082
Sep 11, 2026	14.60	14.94	14.27	14.35	14.35	-1.85%	5,527,022
Sep 10, 2026	14.56	15.38	14.38	14.62	14.62	-2.14%	6,802,174
Sep 9, 2026	15.90	16.03	14.89	14.94	14.94	-4.72%	6,770,473
Sep 8, 2026	14.98	15.78	14.75	15.68	15.68	5.87%	7,889,150
Sep 4, 2026	14.88	14.97	14.56	14.81	14.81	0.75%	4,512,600
Sep 3, 2026	15.18	15.18	14.33	14.70	14.70	-1.08%	6,839,264
Sep 2, 2026	14.84	15.15	14.71	14.86	14.86	0.95%	4,524,096
Sep 1, 2026	14.94	15.20	14.57	14.72	14.72	-4.17%	4,726,435
Aug 31, 2026	14.90	15.45	14.86	15.36	15.36	-0.07%	4,430,980
Aug 28, 2026	16.00	16.06	15.15	15.37	15.37	-5.01%	5,836,605
Aug 27, 2026	16.31	16.40	15.99	16.18	16.18	0.43%	4,657,768
Aug 26, 2026	16.40	16.72	15.80	16.11	16.11	-2.95%	5,396,498
Aug 25, 2026	16.90	16.97	16.14	16.60	16.60	-0.36%	6,270,342