Skip to main content
logo
Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
27.58
+0.30 (1.10%)
At close: Apr 17, 2026, 4:00 PM EDT
27.54
-0.04 (-0.15%)
After-hours: Apr 17, 2026, 7:59 PM EDT

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202627.7828.2226.7327.5827.581.10%14,528,918
Apr 16, 202624.5827.3723.9027.2827.2814.24%18,511,907
Apr 15, 202623.7524.6422.5723.8823.880.89%13,510,572
Apr 14, 202625.8026.2422.9323.6723.67-3.03%21,141,504
Apr 13, 202623.5725.5523.1924.4124.413.56%20,880,884
Apr 10, 202622.0724.2221.9423.5723.577.28%15,245,637
Apr 9, 202623.1224.4321.9321.9721.97-6.07%16,746,811
Apr 8, 202624.7425.0023.0723.3923.392.90%17,999,639
Apr 7, 202622.7223.3222.0422.7322.73-0.83%12,793,492
Apr 6, 202623.5924.1622.3822.9222.92-4.46%18,411,632
Apr 2, 202619.3124.3019.2123.9923.9918.53%40,685,124
Apr 1, 202619.1320.8219.1020.2420.249.05%18,135,343
Mar 31, 202617.0218.8216.9818.5618.5613.52%13,007,797
Mar 30, 202618.0718.1315.8516.3516.35-6.68%13,154,787
Mar 27, 202619.1719.2817.4317.5217.52-8.89%11,719,618
Mar 26, 202619.9720.2419.0219.2319.23-6.42%11,040,654
Mar 25, 202618.8621.8318.8420.5520.5514.68%22,315,861
Mar 24, 202620.1120.7717.0217.9217.92-11.77%27,339,865
Mar 23, 202618.4420.9418.3220.3120.3113.91%19,040,610
Mar 20, 202618.9720.8017.6117.8317.83-5.71%18,065,975
Mar 19, 202617.6119.2416.3518.9118.914.42%13,165,109
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