Intuitive Machines, Inc. (LUNR)

NASDAQ: LUNR · Real-Time Price · USD

16.60

-0.06 (-0.36%)

At close: Aug 25, 2026, 4:00 PM EDT

16.56

-0.04 (-0.22%)

After-hours: Aug 25, 2026, 7:59 PM EDT

Intuitive Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	16.90	16.97	16.14	16.60	16.60	-0.36%	6,227,304
Aug 24, 2026	17.66	17.68	16.61	16.66	16.66	-9.06%	7,540,012
Aug 21, 2026	18.74	18.98	17.94	18.32	18.32	2.18%	8,126,178
Aug 20, 2026	18.13	18.27	17.32	17.93	17.93	-3.19%	7,618,096
Aug 19, 2026	18.98	19.08	17.52	18.52	18.52	-4.09%	9,968,549
Aug 18, 2026	19.31	20.28	19.24	19.31	19.31	-5.25%	9,469,271
Aug 17, 2026	20.25	20.84	19.49	20.38	20.38	7.21%	20,284,145
Aug 14, 2026	19.17	20.47	18.71	19.01	19.01	8.26%	18,909,475
Aug 13, 2026	14.29	17.68	14.18	17.56	17.56	3.60%	20,568,444
Aug 12, 2026	16.66	17.31	16.29	16.95	16.95	2.85%	13,521,514
Aug 11, 2026	15.76	16.58	15.39	16.48	16.48	4.44%	8,212,356
Aug 10, 2026	16.50	16.84	15.62	15.78	15.78	-3.78%	9,022,211
Aug 7, 2026	15.08	16.67	15.06	16.40	16.40	9.85%	12,018,163
Aug 6, 2026	13.74	15.55	13.60	14.93	14.93	6.72%	10,188,923
Aug 5, 2026	13.83	14.06	13.40	13.99	13.99	0.21%	9,326,924
Aug 4, 2026	13.72	14.27	13.55	13.96	13.96	6.56%	16,140,934
Aug 3, 2026	12.21	13.26	11.88	13.10	13.10	6.16%	8,857,096
Jul 31, 2026	12.71	12.91	11.90	12.34	12.34	0.73%	7,982,440
Jul 30, 2026	11.69	12.40	11.59	12.25	12.25	7.55%	7,755,226
Jul 29, 2026	12.35	12.43	11.29	11.39	11.39	-7.92%	7,881,170
Jul 28, 2026	12.70	12.73	11.94	12.37	12.37	-7.06%	11,238,970
Jul 27, 2026	13.03	13.62	12.87	13.31	13.31	3.02%	7,449,813
Jul 24, 2026	13.52	13.71	12.79	12.92	12.92	-5.76%	6,799,772
Jul 23, 2026	13.71	14.28	13.48	13.71	13.71	-2.70%	5,613,605
Jul 22, 2026	14.39	14.76	13.96	14.09	14.09	-3.76%	6,517,905
Jul 21, 2026	14.01	14.89	13.83	14.64	14.64	5.86%	8,462,980
Jul 20, 2026	13.77	14.58	13.61	13.83	13.83	2.29%	13,136,695
Jul 17, 2026	13.22	14.08	12.70	13.52	13.52	0.60%	8,865,525
Jul 16, 2026	14.18	14.36	13.37	13.44	13.44	-9.49%	13,447,521
Jul 15, 2026	15.00	15.45	14.71	14.85	14.85	-0.40%	9,042,859
Jul 14, 2026	15.64	15.85	14.76	14.91	14.91	-1.58%	10,474,047
Jul 13, 2026	16.00	16.02	15.02	15.15	15.15	-6.13%	10,321,064
Jul 10, 2026	16.85	16.94	15.92	16.14	16.14	-4.50%	9,363,459
Jul 9, 2026	17.00	17.19	16.60	16.90	16.90	-0.71%	7,832,678
Jul 8, 2026	17.93	18.55	16.72	17.02	17.02	-4.65%	9,384,847
Jul 7, 2026	18.26	18.59	16.17	17.85	17.85	-5.51%	7,804,074
Jul 6, 2026	19.52	19.94	18.59	18.89	18.89	-3.52%	11,384,443
Jul 2, 2026	20.22	21.45	19.09	19.58	19.58	-3.07%	9,223,699
Jul 1, 2026	21.87	22.08	20.17	20.20	20.20	-5.56%	15,484,214
Jun 30, 2026	20.86	22.50	20.38	21.39	21.39	2.00%	14,057,085
Jun 29, 2026	20.94	21.28	19.58	20.97	20.97	5.96%	10,687,088
Jun 26, 2026	18.57	20.24	18.50	19.79	19.79	5.83%	16,251,084
Jun 25, 2026	19.25	19.29	17.91	18.70	18.70	-2.25%	10,493,656
Jun 24, 2026	20.99	20.99	18.92	19.13	19.13	-8.69%	11,478,405
Jun 23, 2026	20.96	22.19	20.74	20.95	20.95	-4.73%	9,186,163
Jun 22, 2026	22.47	22.56	20.54	21.99	21.99	-3.76%	12,562,016
Jun 18, 2026	22.74	22.90	21.21	22.85	22.85	0.57%	18,739,446
Jun 17, 2026	23.69	23.92	22.64	22.72	22.72	-2.74%	12,175,638
Jun 16, 2026	24.99	25.30	23.05	23.36	23.36	-9.32%	15,835,778
Jun 15, 2026	27.60	28.00	25.57	25.76	25.76	-3.23%	14,860,392