Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
20.03
-0.58 (-2.81%)
At close: Jan 23, 2026, 4:00 PM EST
20.12
+0.09 (0.45%)
After-hours: Jan 23, 2026, 7:59 PM EST
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 20.67 | 21.09 | 19.80 | 20.03 | 20.03 | -2.81% | 7,630,319 |
| Jan 22, 2026 | 20.07 | 20.90 | 19.45 | 20.61 | 20.61 | 5.15% | 7,903,174 |
| Jan 21, 2026 | 21.55 | 21.73 | 18.27 | 19.60 | 19.60 | -7.50% | 17,549,821 |
| Jan 20, 2026 | 20.65 | 22.39 | 20.60 | 21.19 | 21.19 | -1.81% | 12,376,996 |
| Jan 16, 2026 | 19.75 | 22.42 | 19.32 | 21.58 | 21.58 | 10.67% | 19,395,119 |
| Jan 15, 2026 | 19.66 | 20.21 | 19.15 | 19.50 | 19.50 | -1.32% | 12,064,629 |
| Jan 14, 2026 | 17.37 | 19.89 | 17.30 | 19.76 | 19.76 | 12.46% | 14,076,330 |
| Jan 13, 2026 | 19.32 | 19.42 | 17.16 | 17.57 | 17.57 | -8.49% | 16,917,309 |
| Jan 12, 2026 | 18.38 | 19.42 | 17.94 | 19.20 | 19.20 | 3.45% | 9,806,191 |
| Jan 9, 2026 | 18.50 | 19.74 | 17.78 | 18.56 | 18.56 | -5.45% | 16,707,963 |
| Jan 8, 2026 | 18.72 | 20.02 | 18.60 | 19.63 | 19.63 | 5.42% | 10,712,719 |
| Jan 7, 2026 | 18.60 | 19.44 | 18.12 | 18.62 | 18.62 | -1.06% | 9,456,934 |
| Jan 6, 2026 | 18.29 | 19.12 | 17.92 | 18.82 | 18.82 | 2.51% | 8,738,232 |
| Jan 5, 2026 | 17.89 | 18.63 | 17.35 | 18.36 | 18.36 | 2.68% | 12,844,275 |
| Jan 2, 2026 | 16.77 | 18.12 | 15.74 | 17.88 | 17.88 | 10.17% | 19,055,177 |
| Dec 31, 2025 | 16.29 | 16.84 | 15.70 | 16.23 | 16.23 | 1.82% | 11,830,475 |
| Dec 30, 2025 | 16.16 | 17.49 | 15.76 | 15.94 | 15.94 | 1.53% | 15,556,044 |
| Dec 29, 2025 | 15.24 | 16.58 | 15.08 | 15.70 | 15.70 | 2.95% | 10,974,166 |
| Dec 26, 2025 | 16.51 | 16.61 | 15.13 | 15.25 | 15.25 | -8.74% | 9,547,107 |
| Dec 24, 2025 | 16.94 | 17.50 | 16.00 | 16.71 | 16.71 | 1.21% | 8,590,855 |
| Dec 23, 2025 | 15.00 | 16.94 | 14.68 | 16.51 | 16.51 | -1.08% | 17,144,918 |
| Dec 22, 2025 | 14.96 | 16.85 | 14.50 | 16.69 | 16.69 | 11.71% | 27,353,023 |
| Dec 19, 2025 | 11.84 | 15.05 | 11.71 | 14.94 | 14.94 | 37.70% | 44,085,677 |
| Dec 18, 2025 | 10.75 | 11.04 | 10.48 | 10.85 | 10.85 | 6.27% | 6,466,101 |
| Dec 17, 2025 | 10.80 | 11.05 | 10.16 | 10.21 | 10.21 | -5.29% | 3,972,880 |
| Dec 16, 2025 | 10.91 | 11.22 | 10.45 | 10.78 | 10.78 | -3.06% | 5,536,365 |
| Dec 15, 2025 | 12.05 | 12.29 | 10.90 | 11.12 | 11.12 | -7.10% | 6,593,558 |
| Dec 12, 2025 | 12.54 | 12.80 | 11.89 | 11.97 | 11.97 | -4.62% | 6,634,013 |
| Dec 11, 2025 | 11.71 | 12.66 | 11.53 | 12.55 | 12.55 | 6.09% | 6,316,866 |
| Dec 10, 2025 | 11.56 | 12.29 | 11.27 | 11.83 | 11.83 | 1.46% | 6,551,151 |
| Dec 9, 2025 | 11.29 | 11.91 | 11.18 | 11.66 | 11.66 | 0.26% | 4,534,844 |
| Dec 8, 2025 | 11.50 | 11.78 | 11.17 | 11.63 | 11.63 | 3.75% | 5,620,596 |
| Dec 5, 2025 | 11.27 | 11.52 | 10.97 | 11.21 | 11.21 | -1.67% | 5,972,833 |
| Dec 4, 2025 | 10.26 | 11.69 | 10.16 | 11.40 | 11.40 | 11.76% | 8,505,693 |
| Dec 3, 2025 | 9.43 | 10.24 | 9.24 | 10.20 | 10.20 | 8.28% | 5,656,173 |
| Dec 2, 2025 | 9.31 | 9.69 | 9.25 | 9.42 | 9.42 | 1.73% | 4,279,511 |
| Dec 1, 2025 | 9.21 | 9.46 | 9.01 | 9.26 | 9.26 | -2.53% | 3,894,802 |
| Nov 28, 2025 | 9.39 | 9.59 | 9.32 | 9.50 | 9.50 | 2.26% | 2,212,474 |
| Nov 26, 2025 | 9.45 | 9.68 | 9.24 | 9.29 | 9.29 | -1.06% | 4,231,870 |
| Nov 25, 2025 | 8.93 | 9.44 | 8.68 | 9.39 | 9.39 | 4.33% | 4,863,780 |
| Nov 24, 2025 | 8.65 | 9.02 | 8.51 | 9.00 | 9.00 | 4.41% | 4,464,426 |
| Nov 21, 2025 | 8.13 | 8.67 | 7.78 | 8.62 | 8.62 | 7.08% | 8,820,807 |
| Nov 20, 2025 | 9.19 | 9.43 | 8.03 | 8.05 | 8.05 | -8.16% | 7,703,090 |
| Nov 19, 2025 | 9.25 | 9.61 | 8.68 | 8.77 | 8.77 | -4.93% | 5,874,744 |
| Nov 18, 2025 | 8.77 | 9.60 | 8.65 | 9.22 | 9.22 | 5.61% | 6,281,517 |
| Nov 17, 2025 | 9.29 | 9.50 | 8.56 | 8.73 | 8.73 | -8.39% | 8,015,190 |
| Nov 14, 2025 | 8.48 | 9.65 | 8.37 | 9.53 | 9.53 | 10.05% | 10,528,836 |
| Nov 13, 2025 | 9.36 | 9.38 | 8.59 | 8.66 | 8.66 | -7.28% | 6,409,869 |
| Nov 12, 2025 | 9.50 | 9.59 | 9.03 | 9.34 | 9.34 | -1.06% | 5,278,818 |
| Nov 11, 2025 | 9.82 | 9.82 | 9.41 | 9.44 | 9.44 | -4.36% | 3,936,917 |