Skip to main content
Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
19.79
+1.09 (5.83%)
At close: Jun 26, 2026, 4:00 PM EDT
19.81
+0.02 (0.08%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.5720.2418.5019.7919.795.83%15,953,679
Jun 25, 202619.2519.2917.9118.7018.70-2.25%10,389,567
Jun 24, 202620.9920.9918.9219.1319.13-8.69%11,434,888
Jun 23, 202620.9622.1920.7420.9520.95-4.73%9,186,163
Jun 22, 202622.4722.5620.5421.9921.99-3.76%12,562,016
Jun 18, 202622.7422.9021.2122.8522.850.57%18,739,446
Jun 17, 202623.6923.9222.6422.7222.72-2.74%12,175,638
Jun 16, 202624.9925.3023.0523.3623.36-9.32%15,835,778
Jun 15, 202627.6028.0025.5725.7625.76-3.23%14,860,392
Jun 12, 202629.8830.0525.4526.6226.62-13.12%22,303,220
Jun 11, 202626.9630.9126.7330.6430.6415.47%22,354,099
Jun 10, 202627.1527.7326.0726.5426.54-3.40%8,464,873
Jun 9, 202630.1530.9525.6727.4727.47-7.62%13,241,999
Jun 8, 202630.7930.8029.3729.7429.741.28%9,072,024
Jun 5, 202632.6932.6928.5729.3629.36-12.70%13,942,607
Jun 4, 202633.4834.7331.7633.6333.63-0.59%12,602,055
Jun 3, 202637.0538.7933.2433.8333.83-14.51%16,521,518
Jun 2, 202638.9041.0538.0039.5739.573.56%10,205,168
Jun 1, 202642.5843.3937.8038.2138.21-12.82%16,076,510
May 29, 202642.6543.8838.7743.8343.83-4.09%19,813,901
May 28, 202640.8846.7540.3545.7045.7013.29%23,947,244
May 27, 202638.0240.7035.3340.3440.3415.72%29,817,945
May 26, 202642.2245.5231.3534.8634.86-8.89%52,394,875
May 22, 202635.4038.3435.2338.2638.2611.74%14,812,325
May 21, 202633.0035.0031.3334.2434.241.69%10,787,265
May 20, 202632.9434.4031.0933.6733.673.73%12,919,750
May 19, 202633.2334.6930.9232.4632.46-3.36%11,575,088
May 18, 202636.5538.5532.5633.5933.59-0.89%18,866,512
May 15, 202635.0137.8533.8033.8933.89-7.20%13,680,996
May 14, 202632.1637.2532.0636.5236.522.35%19,231,116
May 13, 202634.3536.7232.9335.6835.6811.19%16,506,996
May 12, 202631.2232.9929.9332.0932.09-1.02%10,719,125
May 11, 202628.9533.6428.3532.4232.4211.91%15,988,927
May 8, 202625.0529.3824.6728.9728.9720.16%16,468,522
May 7, 202625.9526.0923.6224.1124.11-8.43%10,511,667
May 6, 202624.9626.5924.0626.3326.336.17%8,665,166
May 5, 202626.7027.0823.7424.8024.80-2.17%14,021,318
May 4, 202625.7625.9124.1525.3525.35-1.05%8,526,607
May 1, 202625.4226.0224.2025.6225.621.07%7,301,849
Apr 30, 202625.2426.2724.8025.3525.352.26%8,940,260
Apr 29, 202624.5724.8422.7524.7924.790.85%8,754,188
Apr 28, 202625.5025.7924.1524.5824.58-6.18%8,497,825
Apr 27, 202625.7426.4024.6426.2026.202.62%9,448,148
Apr 24, 202628.6828.6825.0225.5325.53-7.37%12,489,872
Apr 23, 202629.6629.9026.3227.5627.56-7.95%12,695,719
Apr 22, 202629.3231.1528.7829.9429.947.62%14,104,258
Apr 21, 202628.0529.2027.3027.8227.821.09%14,443,051
Apr 20, 202627.4129.8827.2327.5227.52-0.22%16,444,456
Apr 17, 202627.7828.2226.7327.5827.581.10%14,602,799
Apr 16, 202624.5827.3723.9027.2827.2814.24%18,916,891
Apr 15, 202623.7524.6422.5723.8823.880.89%13,718,777
Apr 14, 202625.8026.2422.9323.6723.67-3.03%21,870,230
Apr 13, 202623.5725.5523.1924.4124.413.56%20,907,081
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
Feb 4, 202619.3819.5015.7516.6116.61-15.30%11,809,756
Feb 3, 202618.6719.6217.7319.6119.619.92%7,779,311