Intuitive Machines, Inc. (LUNR)

NASDAQ: LUNR · Real-Time Price · USD

23.36

-2.40 (-9.32%)

At close: Jun 16, 2026, 4:00 PM EDT

23.39

+0.03 (0.13%)

After-hours: Jun 16, 2026, 7:54 PM EDT

Intuitive Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	24.99	25.30	23.05	23.37	23.37	-9.30%	15,751,631
Jun 15, 2026	27.60	28.00	25.57	25.76	25.76	-3.23%	14,801,516
Jun 12, 2026	29.88	30.05	25.45	26.62	26.62	-13.12%	22,303,220
Jun 11, 2026	26.96	30.91	26.73	30.64	30.64	15.47%	22,354,099
Jun 10, 2026	27.15	27.73	26.07	26.54	26.54	-3.40%	8,464,873
Jun 9, 2026	30.15	30.95	25.67	27.47	27.47	-7.62%	13,241,999
Jun 8, 2026	30.79	30.80	29.37	29.74	29.74	1.28%	9,072,024
Jun 5, 2026	32.69	32.69	28.57	29.36	29.36	-12.70%	13,942,607
Jun 4, 2026	33.48	34.73	31.76	33.63	33.63	-0.59%	12,602,055
Jun 3, 2026	37.05	38.79	33.24	33.83	33.83	-14.51%	16,521,518
Jun 2, 2026	38.90	41.05	38.00	39.57	39.57	3.56%	10,205,168
Jun 1, 2026	42.58	43.39	37.80	38.21	38.21	-12.82%	16,076,510
May 29, 2026	42.65	43.88	38.77	43.83	43.83	-4.09%	19,813,901
May 28, 2026	40.88	46.75	40.35	45.70	45.70	13.29%	23,947,244
May 27, 2026	38.02	40.70	35.33	40.34	40.34	15.72%	29,817,945
May 26, 2026	42.22	45.52	31.35	34.86	34.86	-8.89%	52,394,875
May 22, 2026	35.40	38.34	35.23	38.26	38.26	11.74%	14,812,325
May 21, 2026	33.00	35.00	31.33	34.24	34.24	1.69%	10,787,265
May 20, 2026	32.94	34.40	31.09	33.67	33.67	3.73%	12,919,750
May 19, 2026	33.23	34.69	30.92	32.46	32.46	-3.36%	11,575,088
May 18, 2026	36.55	38.55	32.56	33.59	33.59	-0.89%	18,866,512
May 15, 2026	35.01	37.85	33.80	33.89	33.89	-7.20%	13,680,996
May 14, 2026	32.16	37.25	32.06	36.52	36.52	2.35%	19,231,116
May 13, 2026	34.35	36.72	32.93	35.68	35.68	11.19%	16,506,996
May 12, 2026	31.22	32.99	29.93	32.09	32.09	-1.02%	10,719,125
May 11, 2026	28.95	33.64	28.35	32.42	32.42	11.91%	15,988,927
May 8, 2026	25.05	29.38	24.67	28.97	28.97	20.16%	16,468,522
May 7, 2026	25.95	26.09	23.62	24.11	24.11	-8.43%	10,511,667
May 6, 2026	24.96	26.59	24.06	26.33	26.33	6.17%	8,665,166
May 5, 2026	26.70	27.08	23.74	24.80	24.80	-2.17%	14,021,318
May 4, 2026	25.76	25.91	24.15	25.35	25.35	-1.05%	8,526,607
May 1, 2026	25.42	26.02	24.20	25.62	25.62	1.07%	7,301,849
Apr 30, 2026	25.24	26.27	24.80	25.35	25.35	2.26%	8,940,260
Apr 29, 2026	24.57	24.84	22.75	24.79	24.79	0.85%	8,754,188
Apr 28, 2026	25.50	25.79	24.15	24.58	24.58	-6.18%	8,497,825
Apr 27, 2026	25.74	26.40	24.64	26.20	26.20	2.62%	9,448,148
Apr 24, 2026	28.68	28.68	25.02	25.53	25.53	-7.37%	12,489,872
Apr 23, 2026	29.66	29.90	26.32	27.56	27.56	-7.95%	12,695,719
Apr 22, 2026	29.32	31.15	28.78	29.94	29.94	7.62%	14,104,258
Apr 21, 2026	28.05	29.20	27.30	27.82	27.82	1.09%	14,443,051
Apr 20, 2026	27.41	29.88	27.23	27.52	27.52	-0.22%	16,444,456
Apr 17, 2026	27.78	28.22	26.73	27.58	27.58	1.10%	14,602,799
Apr 16, 2026	24.58	27.37	23.90	27.28	27.28	14.24%	18,916,891
Apr 15, 2026	23.75	24.64	22.57	23.88	23.88	0.89%	13,718,777
Apr 14, 2026	25.80	26.24	22.93	23.67	23.67	-3.03%	21,870,230
Apr 13, 2026	23.57	25.55	23.19	24.41	24.41	3.56%	20,907,081
Apr 10, 2026	22.07	24.22	21.94	23.57	23.57	7.28%	15,245,637
Apr 9, 2026	23.12	24.43	21.93	21.97	21.97	-6.07%	16,746,811
Apr 8, 2026	24.74	25.00	23.07	23.39	23.39	2.90%	17,999,639
Apr 7, 2026	22.72	23.32	22.04	22.73	22.73	-0.83%	12,793,492