Get the Stockscreener App
16.40
9.85%
1.47
After Hours:
16.57
0.17
+1.04%
Intuitive Machines Inc Stock (LUNR) Price History
The historical daily chart and data for Intuitive Machines Inc stock (LUNR), show that the latest closing stock price as of August 07, 2026, is $16.40.
- Intuitive Machines Inc all-time high stock price is $46.75, occurred on May 28, 2026.
- The lowest Intuitive Machines Inc stock price recorded was $2.0894 on January 04, 2024. Since then, Intuitive Machines Inc's stock price has risen over 684.91% to $16.40 now.
- The 52-week high stock price for LUNR is $46.75, representing a 185.06% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for LUNR is $7.78, indicating a -52.56% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about LUNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2026 | $16.66 | $15.06 | $1.60 | 11,933,255.0 | +9.85% |
| Aug 06, 2026 | $15.54 | $13.60 | $1.95 | 10,084,601.0 | +6.72% |
| Aug 05, 2026 | $14.06 | $13.39 | $0.6603 | 9,212,782.0 | +0.21% |
| Aug 04, 2026 | $14.27 | $13.55 | $0.72 | 16,061,965.0 | +6.56% |
| Aug 03, 2026 | $13.26 | $11.88 | $1.38 | 8,791,513.0 | +6.16% |
| Jul 31, 2026 | $12.91 | $11.90 | $1.01 | 7,957,050.0 | +0.73% |
| Jul 30, 2026 | $12.40 | $11.59 | $0.81 | 7,676,538.0 | +7.55% |
| Jul 29, 2026 | $12.43 | $11.29 | $1.14 | 7,794,853.0 | -7.92% |
| Jul 28, 2026 | $12.73 | $11.94 | $0.7899 | 11,288,281.0 | -7.06% |
| Jul 27, 2026 | $13.62 | $12.87 | $0.745 | 7,229,860.0 | +3.02% |
| Jul 24, 2026 | $13.71 | $12.79 | $0.92 | 6,768,435.0 | -5.76% |
| Jul 23, 2026 | $14.28 | $13.48 | $0.80 | 5,586,055.0 | -2.70% |
| Jul 22, 2026 | $14.76 | $13.96 | $0.80 | 6,495,211.0 | -3.76% |
| Jul 21, 2026 | $14.89 | $13.83 | $1.06 | 8,316,495.0 | +5.86% |
| Jul 20, 2026 | $14.58 | $13.61 | $0.9682 | 13,111,598.0 | +2.29% |
| Jul 17, 2026 | $14.08 | $12.70 | $1.38 | 8,797,855.0 | +0.60% |
| Jul 16, 2026 | $14.36 | $13.37 | $0.995 | 13,352,868.0 | -9.49% |
| Jul 15, 2026 | $15.45 | $14.71 | $0.74 | 8,592,187.0 | -0.40% |
| Jul 14, 2026 | $15.85 | $14.76 | $1.09 | 10,271,866.0 | -1.58% |
| Jul 13, 2026 | $16.02 | $15.02 | $0.9999 | 10,258,402.0 | -6.13% |
| Jul 10, 2026 | $16.94 | $15.92 | $1.02 | 9,320,321.0 | -4.50% |
Intuitive Machines Inc Stock (LUNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intuitive Machines Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LUNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intuitive Machines Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intuitive Machines Inc Stock (LUNR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $16.66 | $11.88 | $4.78 | 68,017,371.0 | +32.90% |
| Jul, 2026 | $22.08 | $11.29 | $10.79 | 203,506,147.0 | -42.31% |
| Jun, 2026 | $43.39 | $17.91 | $25.48 | 288,113,656.0 | -51.20% |
| May, 2026 | $46.75 | $23.62 | $23.13 | 333,524,570.0 | +72.90% |
| Apr, 2026 | $31.15 | $19.10 | $12.05 | 331,842,137.0 | +36.58% |
| Mar, 2026 | $21.83 | $15.85 | $5.98 | 268,956,398.0 | +12.62% |
| Feb, 2026 | $20.31 | $14.54 | $5.77 | 185,982,668.0 | -13.22% |
| Jan, 2026 | $23.32 | $15.74 | $7.58 | 252,486,888.0 | +17.01% |
Intuitive Machines Inc Stock (LUNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.50 | $9.01 | $8.49 | 210,697,187.0 | +67.79% |
| Nov, 2025 | $12.74 | $7.78 | $4.96 | 119,848,285.0 | -20.37% |
| Oct, 2025 | $14.48 | $10.48 | $4.00 | 202,235,920.0 | +13.40% |
| Sep, 2025 | $10.80 | $8.19 | $2.61 | 128,592,638.0 | +19.95% |
| Aug, 2025 | $11.73 | $8.30 | $3.43 | 173,095,279.0 | -21.42% |
| Jul, 2025 | $13.70 | $10.06 | $3.64 | 159,071,212.0 | +2.67% |
| Jun, 2025 | $12.14 | $9.52 | $2.62 | 130,282,276.0 | -4.73% |
| May, 2025 | $13.11 | $8.17 | $4.94 | 170,755,581.0 | +39.15% |
| Apr, 2025 | $8.82 | $6.13 | $2.69 | 138,374,901.0 | +10.07% |
| Mar, 2025 | $15.13 | $6.26 | $8.87 | 342,090,848.0 | -48.90% |
| Feb, 2025 | $22.40 | $13.02 | $9.38 | 238,718,500.0 | -32.75% |
| Jan, 2025 | $24.95 | $15.86 | $9.09 | 295,131,755.0 | +19.38% |
Intuitive Machines Inc Stock (LUNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.62 | $11.15 | $8.47 | 335,424,976.0 | +15.84% |
| Nov, 2024 | $17.14 | $7.55 | $9.59 | 443,084,533.0 | +109.62% |
| Oct, 2024 | $8.76 | $6.70 | $2.06 | 224,800,253.0 | -3.11% |
| Sep, 2024 | $9.85 | $4.72 | $5.13 | 517,984,164.0 | +61.97% |
| Aug, 2024 | $6.12 | $3.15 | $2.97 | 256,508,984.0 | +24.87% |
| Jul, 2024 | $4.58 | $3.26 | $1.32 | 61,347,567.0 | +20.61% |
| Jun, 2024 | $5.09 | $3.24 | $1.85 | 53,903,503.0 | -34.13% |
| May, 2024 | $6.16 | $4.85 | $1.31 | 39,686,216.0 | -0.99% |
| Apr, 2024 | $6.86 | $4.69 | $2.17 | 71,944,424.0 | -19.04% |
| Mar, 2024 | $7.31 | $4.46 | $2.85 | 112,332,513.0 | +3.65% |
| Feb, 2024 | $13.25 | $3.36 | $9.89 | 417,678,420.0 | +59.52% |
| Jan, 2024 | $4.00 | $2.09 | $1.91 | 37,507,722.0 | +47.95% |
7.69%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):