Skip to main content
Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
22.87
-1.71 (-6.96%)
Apr 29, 2026, 10:07 AM EDT - Market open

Intuitive Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.4424.5923.5723.63--3.86%966,916
Apr 28, 202625.5025.7924.1524.5824.58-6.18%8,442,774
Apr 27, 202625.7426.4024.6426.2026.202.62%9,307,715
Apr 24, 202628.6828.6825.0225.5325.53-7.37%12,352,956
Apr 23, 202629.6629.9026.3227.5627.56-7.95%12,671,129
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
Feb 2, 202618.9019.2717.6117.8417.84-6.06%7,493,339
Jan 30, 202620.4421.6118.5018.9918.99-9.53%10,839,819
Jan 29, 202622.7123.3020.5720.9920.99-7.98%11,534,739
Jan 28, 202620.6623.3220.4222.8122.8112.42%16,888,765
Jan 27, 202618.5720.5418.4620.2920.2910.15%7,980,237
Jan 26, 202619.7619.7718.0818.4218.42-8.04%8,918,343
Jan 23, 202620.6721.0919.8020.0320.03-2.81%7,685,002
Jan 22, 202620.0720.9019.4520.6120.615.15%7,935,748
Jan 21, 202621.5521.7318.2719.6019.60-7.50%17,708,918
Jan 20, 202620.6522.3920.6021.1921.19-1.81%12,440,957
Jan 16, 202619.7522.4219.3221.5821.5810.67%19,602,610
Jan 15, 202619.6620.2119.1519.5019.50-1.32%12,173,436
Jan 14, 202617.3719.8917.3019.7619.7612.46%14,218,099
Jan 13, 202619.3219.4217.1617.5717.57-8.49%17,286,305
Jan 12, 202618.3819.4217.9419.2019.203.45%10,455,475
Jan 9, 202618.5019.7417.7818.5618.56-5.45%16,803,475
Jan 8, 202618.7220.0218.6019.6319.635.42%10,852,648
Jan 7, 202618.6019.4418.1218.6218.62-1.06%9,456,934
Jan 6, 202618.2919.1217.9218.8218.822.51%8,738,232
Jan 5, 202617.8918.6317.3518.3618.362.68%12,844,275
Jan 2, 202616.7718.1215.7417.8817.8810.17%19,055,177
Dec 31, 202516.2916.8415.7016.2316.231.82%11,830,475
Dec 30, 202516.1617.4915.7615.9415.941.53%15,556,044
Dec 29, 202515.2416.5815.0815.7015.702.95%10,974,166
Dec 26, 202516.5116.6115.1315.2515.25-8.74%9,547,107
Dec 24, 202516.9417.5016.0016.7116.711.21%8,590,855
Dec 23, 202515.0016.9414.6816.5116.51-1.08%17,144,918
Dec 22, 202514.9616.8514.5016.6916.6911.71%27,353,023
Dec 19, 202511.8415.0511.7114.9414.9437.70%44,085,677
Dec 18, 202510.7511.0410.4810.8510.856.27%6,466,101
Dec 17, 202510.8011.0510.1610.2110.21-5.29%3,972,880
Dec 16, 202510.9111.2210.4510.7810.78-3.06%5,536,365
Dec 15, 202512.0512.2910.9011.1211.12-7.10%6,593,558
Dec 12, 202512.5412.8011.8911.9711.97-4.62%6,634,013
Dec 11, 202511.7112.6611.5312.5512.556.09%6,316,866
Dec 10, 202511.5612.2911.2711.8311.831.46%6,551,151
Dec 9, 202511.2911.9111.1811.6611.660.26%4,534,844
Dec 8, 202511.5011.7811.1711.6311.633.75%5,620,596
Dec 5, 202511.2711.5210.9711.2111.21-1.67%5,972,833
Dec 4, 202510.2611.6910.1611.4011.4011.76%8,505,693