Intuitive Machines, Inc. (LUNR)

NASDAQ: LUNR · Real-Time Price · USD

16.24

+0.52 (3.31%)

At close: Sep 22, 2026, 4:00 PM EDT

16.44

+0.20 (1.23%)

Pre-market: Sep 23, 2026, 4:37 AM EDT

Intuitive Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.68	16.26	15.30	16.24	16.24	3.31%	8,283,279
Sep 21, 2026	14.21	15.76	14.21	15.72	15.72	12.93%	11,521,905
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
Aug 24, 2026	17.66	17.68	16.61	16.66	16.66	-9.06%	7,609,688
Aug 21, 2026	18.74	18.98	17.94	18.32	18.32	2.18%	8,197,068
Aug 20, 2026	18.13	18.27	17.32	17.93	17.93	-3.19%	7,633,541
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