Skip to main content
logo
Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
15.06
+0.77 (5.39%)
At close: Oct 6, 2026, 4:00 PM EDT
14.87
-0.19 (-1.26%)
Pre-market: Oct 7, 2026, 5:43 AM EDT

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202614.6015.3114.5615.0615.065.39%11,965,870
Oct 5, 202614.6614.7114.0214.2914.29-2.86%7,527,741
Oct 2, 202614.2715.3514.1214.7114.714.70%8,760,716
Oct 1, 202614.3114.5313.9214.0514.05-1.33%8,266,984
Sep 30, 202614.6515.5214.2214.2414.24-2.13%8,940,017
Sep 29, 202615.3815.5514.5414.5514.55-4.28%6,633,237
Sep 28, 202615.3115.9815.1315.2015.20-2.63%7,712,105
Sep 25, 202615.8016.1915.5915.6115.61-0.57%6,593,392
Sep 24, 202615.1016.0914.8715.7015.703.02%8,067,864
Sep 23, 202616.1516.2115.1115.2415.24-6.16%7,216,231
Sep 22, 202615.6816.2615.3016.2416.243.31%8,354,960
Sep 21, 202614.2115.7614.2115.7215.7212.93%11,556,125
Sep 18, 202614.9014.9413.7913.9213.92-5.88%14,988,182
Sep 17, 202614.3515.1814.2114.7914.796.63%8,266,155
Sep 16, 202613.9813.9913.4813.8713.87-6,217,345
Sep 15, 202613.8714.2813.5713.8713.87-0.07%6,310,825
Sep 14, 202613.7814.3813.6913.8813.88-3.28%5,038,082
Sep 11, 202614.6014.9414.2714.3514.35-1.85%5,527,022
Sep 10, 202614.5615.3814.3814.6214.62-2.14%6,802,174
Sep 9, 202615.9016.0314.8914.9414.94-4.72%6,770,473
Sep 8, 202614.9815.7814.7515.6815.685.87%7,889,150
Sep 4, 202614.8814.9714.5614.8114.810.75%4,512,600
Sep 3, 202615.1815.1814.3314.7014.70-1.08%6,839,264
Sep 2, 202614.8415.1514.7114.8614.860.95%4,524,096
Sep 1, 202614.9415.2014.5714.7214.72-4.17%4,726,435
Aug 31, 202614.9015.4514.8615.3615.36-0.07%4,430,980
Aug 28, 202616.0016.0615.1515.3715.37-5.01%5,836,605
Aug 27, 202616.3116.4015.9916.1816.180.43%4,657,768
Aug 26, 202616.4016.7215.8016.1116.11-2.95%5,396,498
Aug 25, 202616.9016.9716.1416.6016.60-0.36%6,270,342
Aug 24, 202617.6617.6816.6116.6616.66-9.06%7,609,688
Aug 21, 202618.7418.9817.9418.3218.322.18%8,197,068
Aug 20, 202618.1318.2717.3217.9317.93-3.19%7,633,541
Aug 19, 202618.9819.0817.5218.5218.52-4.09%9,968,549
Aug 18, 202619.3120.2819.2419.3119.31-5.25%9,469,271
Aug 17, 202620.2520.8419.4920.3820.387.21%20,284,145
Aug 14, 202619.1720.4718.7119.0119.018.26%18,909,475
Aug 13, 202614.2917.6814.1817.5617.563.60%20,568,444
Aug 12, 202616.6617.3116.2916.9516.952.85%13,521,514
Aug 11, 202615.7616.5815.3916.4816.484.44%8,212,356
Aug 10, 202616.5016.8415.6215.7815.78-3.78%9,022,211
Aug 7, 202615.0816.6715.0616.4016.409.85%12,018,163
Aug 6, 202613.7415.5513.6014.9314.936.72%10,188,923
Aug 5, 202613.8314.0613.4013.9913.990.21%9,326,924
Aug 4, 202613.7214.2713.5513.9613.966.56%16,140,934
Aug 3, 202612.2113.2611.8813.1013.106.16%8,857,096
Jul 31, 202612.7112.9111.9012.3412.340.73%7,982,440
Jul 30, 202611.6912.4011.5912.2512.257.55%7,755,226
Jul 29, 202612.3512.4311.2911.3911.39-7.92%7,881,170
Jul 28, 202612.7012.7311.9412.3712.37-7.06%11,238,970