Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
18.08
+0.45 (2.55%)
At close: Mar 9, 2026, 4:00 PM EDT
17.87
-0.21 (-1.16%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Intuitive Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.25 | 18.10 | 16.72 | 18.08 | 18.08 | 2.55% | 9,256,513 |
| Mar 6, 2026 | 17.40 | 19.15 | 17.21 | 17.63 | 17.63 | -0.23% | 11,517,017 |
| Mar 5, 2026 | 18.48 | 18.63 | 16.80 | 17.67 | 17.67 | -5.10% | 7,991,482 |
| Mar 4, 2026 | 18.23 | 19.03 | 17.88 | 18.62 | 18.62 | 2.31% | 7,093,980 |
| Mar 3, 2026 | 17.33 | 19.10 | 17.11 | 18.20 | 18.20 | 1.17% | 11,816,746 |
| Mar 2, 2026 | 15.91 | 17.99 | 15.85 | 17.99 | 17.99 | 9.16% | 9,983,913 |
| Feb 27, 2026 | 16.92 | 17.44 | 15.45 | 16.48 | 16.48 | -6.73% | 9,669,635 |
| Feb 26, 2026 | 16.01 | 17.83 | 16.01 | 17.67 | 17.67 | 11.20% | 14,412,588 |
| Feb 25, 2026 | 16.70 | 16.89 | 15.43 | 15.89 | 15.89 | -15.93% | 25,828,707 |
| Feb 24, 2026 | 17.64 | 19.14 | 17.17 | 18.90 | 18.90 | 4.19% | 7,929,666 |
| Feb 23, 2026 | 16.83 | 18.48 | 16.68 | 18.14 | 18.14 | 3.36% | 8,060,814 |
| Feb 20, 2026 | 17.95 | 18.77 | 17.21 | 17.55 | 17.55 | -3.52% | 7,168,056 |
| Feb 19, 2026 | 17.32 | 18.54 | 17.15 | 18.19 | 18.19 | 2.54% | 6,587,827 |
| Feb 18, 2026 | 16.70 | 18.40 | 16.50 | 17.74 | 17.74 | 6.74% | 8,698,991 |
| Feb 17, 2026 | 15.81 | 16.65 | 15.52 | 16.62 | 16.62 | 3.04% | 5,985,243 |
| Feb 13, 2026 | 16.29 | 16.78 | 15.41 | 16.13 | 16.13 | 2.61% | 5,919,797 |
| Feb 12, 2026 | 16.57 | 16.65 | 15.20 | 15.72 | 15.72 | -7.75% | 8,010,118 |
| Feb 11, 2026 | 18.96 | 18.97 | 16.41 | 17.04 | 17.04 | -8.49% | 8,779,925 |
| Feb 10, 2026 | 19.18 | 19.47 | 18.48 | 18.62 | 18.62 | -4.27% | 7,095,543 |
| Feb 9, 2026 | 18.09 | 20.31 | 18.05 | 19.45 | 19.45 | 11.02% | 13,416,752 |
| Feb 6, 2026 | 15.59 | 17.59 | 15.24 | 17.52 | 17.52 | 18.46% | 9,892,966 |
| Feb 5, 2026 | 15.98 | 16.27 | 14.54 | 14.79 | 14.79 | -10.96% | 11,187,745 |
| Feb 4, 2026 | 19.38 | 19.50 | 15.75 | 16.61 | 16.61 | -15.30% | 11,809,756 |
| Feb 3, 2026 | 18.67 | 19.62 | 17.73 | 19.61 | 19.61 | 9.92% | 7,779,311 |
| Feb 2, 2026 | 18.90 | 19.27 | 17.61 | 17.84 | 17.84 | -6.06% | 7,493,339 |
| Jan 30, 2026 | 20.44 | 21.61 | 18.50 | 18.99 | 18.99 | -9.53% | 10,839,819 |
| Jan 29, 2026 | 22.71 | 23.30 | 20.57 | 20.99 | 20.99 | -7.98% | 11,534,739 |
| Jan 28, 2026 | 20.66 | 23.32 | 20.42 | 22.81 | 22.81 | 12.42% | 16,888,765 |
| Jan 27, 2026 | 18.57 | 20.54 | 18.46 | 20.29 | 20.29 | 10.15% | 7,980,237 |
| Jan 26, 2026 | 19.76 | 19.77 | 18.08 | 18.42 | 18.42 | -8.04% | 8,918,343 |
| Jan 23, 2026 | 20.67 | 21.09 | 19.80 | 20.03 | 20.03 | -2.81% | 7,685,002 |
| Jan 22, 2026 | 20.07 | 20.90 | 19.45 | 20.61 | 20.61 | 5.15% | 7,935,748 |
| Jan 21, 2026 | 21.55 | 21.73 | 18.27 | 19.60 | 19.60 | -7.50% | 17,708,918 |
| Jan 20, 2026 | 20.65 | 22.39 | 20.60 | 21.19 | 21.19 | -1.81% | 12,440,957 |
| Jan 16, 2026 | 19.75 | 22.42 | 19.32 | 21.58 | 21.58 | 10.67% | 19,602,610 |
| Jan 15, 2026 | 19.66 | 20.21 | 19.15 | 19.50 | 19.50 | -1.32% | 12,173,436 |
| Jan 14, 2026 | 17.37 | 19.89 | 17.30 | 19.76 | 19.76 | 12.46% | 14,218,099 |
| Jan 13, 2026 | 19.32 | 19.42 | 17.16 | 17.57 | 17.57 | -8.49% | 17,286,305 |
| Jan 12, 2026 | 18.38 | 19.42 | 17.94 | 19.20 | 19.20 | 3.45% | 10,455,475 |
| Jan 9, 2026 | 18.50 | 19.74 | 17.78 | 18.56 | 18.56 | -5.45% | 16,803,475 |
| Jan 8, 2026 | 18.72 | 20.02 | 18.60 | 19.63 | 19.63 | 5.42% | 10,852,648 |
| 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 |
| Nov 10, 2025 | 9.97 | 10.13 | 9.58 | 9.87 | 9.87 | 2.92% | 5,666,221 |
| Nov 7, 2025 | 9.34 | 9.66 | 8.94 | 9.59 | 9.59 | 0.31% | 8,759,141 |
| Nov 6, 2025 | 10.17 | 10.34 | 9.54 | 9.56 | 9.56 | -8.43% | 7,047,215 |
| Nov 5, 2025 | 10.66 | 10.76 | 10.07 | 10.44 | 10.44 | 0.38% | 6,301,603 |
| Nov 4, 2025 | 11.02 | 11.38 | 10.15 | 10.40 | 10.40 | -10.19% | 8,306,419 |
| Nov 3, 2025 | 12.25 | 12.74 | 11.38 | 11.58 | 11.58 | -2.93% | 6,546,721 |
| Oct 31, 2025 | 11.74 | 12.03 | 11.53 | 11.93 | 11.93 | 4.93% | 4,947,764 |
| Oct 30, 2025 | 11.75 | 11.96 | 11.33 | 11.37 | 11.37 | -5.41% | 6,272,357 |
| Oct 29, 2025 | 12.22 | 12.51 | 11.89 | 12.02 | 12.02 | -2.67% | 4,995,405 |
| Oct 28, 2025 | 12.80 | 13.03 | 12.21 | 12.35 | 12.35 | -3.44% | 3,831,697 |
| Oct 27, 2025 | 13.30 | 13.40 | 12.78 | 12.79 | 12.79 | -0.16% | 4,272,226 |
| Oct 24, 2025 | 12.54 | 13.36 | 12.48 | 12.81 | 12.81 | 4.23% | 7,769,451 |
| Oct 23, 2025 | 11.47 | 12.33 | 11.32 | 12.29 | 12.29 | 8.28% | 5,151,960 |
| Oct 22, 2025 | 12.50 | 12.53 | 10.82 | 11.35 | 11.35 | -10.49% | 11,122,027 |
| Oct 21, 2025 | 12.78 | 13.38 | 12.49 | 12.68 | 12.68 | -1.63% | 5,862,708 |
| Oct 20, 2025 | 12.84 | 13.49 | 12.65 | 12.89 | 12.89 | 3.95% | 7,503,678 |
| Oct 17, 2025 | 12.32 | 12.63 | 12.05 | 12.40 | 12.40 | 4.82% | 11,132,077 |
| Oct 16, 2025 | 13.09 | 13.16 | 11.80 | 11.83 | 11.83 | -8.15% | 8,201,761 |
| Oct 15, 2025 | 14.02 | 14.48 | 12.45 | 12.88 | 12.88 | -7.00% | 15,277,062 |
| Oct 14, 2025 | 11.93 | 14.48 | 11.37 | 13.85 | 13.85 | 13.06% | 18,096,367 |