Skip to main content
logo
Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
17.83
-1.08 (-5.71%)
At close: Mar 20, 2026, 4:00 PM EDT
18.06
+0.23 (1.29%)
After-hours: Mar 20, 2026, 7:59 PM EDT

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202618.9720.8017.6117.8317.83-5.71%17,412,955
Mar 19, 202617.6119.2416.3518.9118.914.42%13,123,632
Mar 18, 202618.7918.9817.9518.1118.11-4.18%6,696,819
Mar 17, 202617.8818.9917.5118.9018.906.84%9,569,295
Mar 16, 202617.8618.3016.8217.6917.690.51%7,634,126
Mar 13, 202617.8118.6017.3617.6017.60-0.23%8,473,653
Mar 12, 202618.2118.7217.4117.6417.64-4.39%7,715,455
Mar 11, 202617.7019.5517.6218.4518.454.36%14,339,674
Mar 10, 202618.0618.1117.1217.6817.68-2.21%8,874,939
Mar 9, 202617.2518.1016.7218.0818.082.55%9,304,021
Mar 6, 202617.4019.1517.2117.6317.63-0.23%11,537,536
Mar 5, 202618.4818.6316.8017.6717.67-5.10%8,081,825
Mar 4, 202618.2319.0317.8818.6218.622.31%7,194,167
Mar 3, 202617.3319.1017.1118.2018.201.17%11,864,926
Mar 2, 202615.9117.9915.8517.9917.999.16%10,087,645
Feb 27, 202616.9217.4415.4516.4816.48-6.73%9,727,524
Feb 26, 202616.0117.8316.0117.6717.6711.20%14,721,527
Feb 25, 202616.7016.8915.4315.8915.89-15.93%26,139,241
Feb 24, 202617.6419.1417.1718.9018.904.19%7,967,526
Feb 23, 202616.8318.4816.6818.1418.143.36%8,219,597
Feb 20, 202617.9518.7717.2117.5517.55-3.52%7,211,073
Feb 19, 202617.3218.5417.1518.1918.192.54%6,621,143
Feb 18, 202616.7018.4016.5017.7417.746.74%8,742,827
Feb 17, 202615.8116.6515.5216.6216.623.04%6,133,526
Feb 13, 202616.2916.7815.4116.1316.132.61%5,951,030
Feb 12, 202616.5716.6515.2015.7215.72-7.75%8,119,606
Feb 11, 202618.9618.9716.4117.0417.04-8.49%8,819,669
Feb 10, 202619.1819.4718.4818.6218.62-4.27%7,107,734
Feb 9, 202618.0920.3118.0519.4519.4511.02%13,416,752
Feb 6, 202615.5917.5915.2417.5217.5218.46%9,892,966
Feb 5, 202615.9816.2714.5414.7914.79-10.96%11,187,745
Feb 4, 202619.3819.5015.7516.6116.61-15.30%11,809,756
Feb 3, 202618.6719.6217.7319.6119.619.92%7,779,311
Feb 2, 202618.9019.2717.6117.8417.84-6.06%7,493,339
Jan 30, 202620.4421.6118.5018.9918.99-9.53%10,839,819
Jan 29, 202622.7123.3020.5720.9920.99-7.98%11,534,739
Jan 28, 202620.6623.3220.4222.8122.8112.42%16,888,765
Jan 27, 202618.5720.5418.4620.2920.2910.15%7,980,237
Jan 26, 202619.7619.7718.0818.4218.42-8.04%8,918,343
Jan 23, 202620.6721.0919.8020.0320.03-2.81%7,685,002
Jan 22, 202620.0720.9019.4520.6120.615.15%7,935,748
Jan 21, 202621.5521.7318.2719.6019.60-7.50%17,708,918
Jan 20, 202620.6522.3920.6021.1921.19-1.81%12,440,957
Jan 16, 202619.7522.4219.3221.5821.5810.67%19,602,610
Jan 15, 202619.6620.2119.1519.5019.50-1.32%12,173,436
Jan 14, 202617.3719.8917.3019.7619.7612.46%14,218,099
Jan 13, 202619.3219.4217.1617.5717.57-8.49%17,286,305
Jan 12, 202618.3819.4217.9419.2019.203.45%10,455,475
Jan 9, 202618.5019.7417.7818.5618.56-5.45%16,803,475
Jan 8, 202618.7220.0218.6019.6319.635.42%10,852,648