Skip to main content
logo
Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
16.61
-3.00 (-15.30%)
At close: Feb 4, 2026, 4:00 PM EST
16.89
+0.28 (1.69%)
After-hours: Feb 4, 2026, 5:03 PM EST

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202619.3819.5015.7516.61--15.30%11,712,563
Feb 3, 202618.6719.6217.7319.6119.619.92%7,691,411
Feb 2, 202618.9019.2717.6117.8417.84-6.06%7,442,769
Jan 30, 202620.4421.6118.5018.9918.99-9.53%10,765,155
Jan 29, 202622.7123.3020.5720.9920.99-7.98%11,477,825
Jan 28, 202620.6623.3220.4222.8122.8112.42%16,760,435
Jan 27, 202618.5720.5418.4620.2920.2910.15%7,902,643
Jan 26, 202619.7619.7718.0818.4218.42-8.04%8,722,920
Jan 23, 202620.6721.0919.8020.0320.03-2.81%7,630,319
Jan 22, 202620.0720.9019.4520.6120.615.15%7,903,174
Jan 21, 202621.5521.7318.2719.6019.60-7.50%17,549,821
Jan 20, 202620.6522.3920.6021.1921.19-1.81%12,376,996
Jan 16, 202619.7522.4219.3221.5821.5810.67%19,395,119
Jan 15, 202619.6620.2119.1519.5019.50-1.32%12,064,629
Jan 14, 202617.3719.8917.3019.7619.7612.46%14,076,330
Jan 13, 202619.3219.4217.1617.5717.57-8.49%16,917,309
Jan 12, 202618.3819.4217.9419.2019.203.45%9,806,191
Jan 9, 202618.5019.7417.7818.5618.56-5.45%16,707,963
Jan 8, 202618.7220.0218.6019.6319.635.42%10,712,719
Jan 7, 202618.6019.4418.1218.6218.62-1.06%9,456,934
Jan 6, 202618.2919.1217.9218.8218.822.51%8,738,232
Jan 5, 202617.8918.6317.3518.3618.362.68%12,844,275
Jan 2, 202616.7718.1215.7417.8817.8810.17%19,055,177
Dec 31, 202516.2916.8415.7016.2316.231.82%11,830,475
Dec 30, 202516.1617.4915.7615.9415.941.53%15,556,044
Dec 29, 202515.2416.5815.0815.7015.702.95%10,974,166
Dec 26, 202516.5116.6115.1315.2515.25-8.74%9,547,107
Dec 24, 202516.9417.5016.0016.7116.711.21%8,590,855
Dec 23, 202515.0016.9414.6816.5116.51-1.08%17,144,918
Dec 22, 202514.9616.8514.5016.6916.6911.71%27,353,023
Dec 19, 202511.8415.0511.7114.9414.9437.70%44,085,677
Dec 18, 202510.7511.0410.4810.8510.856.27%6,466,101
Dec 17, 202510.8011.0510.1610.2110.21-5.29%3,972,880
Dec 16, 202510.9111.2210.4510.7810.78-3.06%5,536,365
Dec 15, 202512.0512.2910.9011.1211.12-7.10%6,593,558
Dec 12, 202512.5412.8011.8911.9711.97-4.62%6,634,013
Dec 11, 202511.7112.6611.5312.5512.556.09%6,316,866
Dec 10, 202511.5612.2911.2711.8311.831.46%6,551,151
Dec 9, 202511.2911.9111.1811.6611.660.26%4,534,844
Dec 8, 202511.5011.7811.1711.6311.633.75%5,620,596
Dec 5, 202511.2711.5210.9711.2111.21-1.67%5,972,833
Dec 4, 202510.2611.6910.1611.4011.4011.76%8,505,693
Dec 3, 20259.4310.249.2410.2010.208.28%5,656,173
Dec 2, 20259.319.699.259.429.421.73%4,279,511
Dec 1, 20259.219.469.019.269.26-2.53%3,894,802
Nov 28, 20259.399.599.329.509.502.26%2,212,474
Nov 26, 20259.459.689.249.299.29-1.06%4,231,870
Nov 25, 20258.939.448.689.399.394.33%4,863,780
Nov 24, 20258.659.028.519.009.004.41%4,464,426
Nov 21, 20258.138.677.788.628.627.08%8,820,807