Intuitive Machines Inc (LUNR)

Date: O: H: L: C: Vol:

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 October 30, 2026, is $10.67.

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 $2.09 on January 04, 2024. Since then, Intuitive Machines Inc's stock price has risen over 80.42% to $10.67 now.
The 52-week high stock price for LUNR is $46.75, representing a 338.14% increase from the current share price, occurred on May 28, 2026.
The 52-week low stock price for LUNR is $7.78, indicating a 27.09% decrease from the current share price, occurred on November 21, 2025.
The closing price of Intuitive Machines Inc (LUNR) stock in the beginning of 2025 was $19.32. The stock closed the year at $16.23, a loss of over 15.99% for the year.

The table below shows more information about LUNR historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$11.30	$10.29	$1.02	5,309,868	-8.65%
Oct 29, 2026	$12.11	$11.40	$0.705	6,979,967	+0.78%
Oct 28, 2026	$11.60	$11.15	$0.45	5,495,273	+0.26%
Oct 27, 2026	$11.79	$10.54	$1.25	7,951,047	+10.31%
Oct 26, 2026	$10.76	$10.23	$0.535	4,627,936	-0.38%
Oct 23, 2026	$10.65	$10.04	$0.61	5,750,039	+0.67%
Oct 22, 2026	$10.93	$10.07	$0.86	6,269,451	-4.22%
Oct 21, 2026	$11.37	$10.86	$0.506	7,288,133	+3.51%
Oct 20, 2026	$10.92	$10.31	$0.615	5,697,687	-1.86%
Oct 19, 2026	$11.20	$10.70	$0.505	4,239,045	-0.37%
Oct 16, 2026	$11.60	$10.66	$0.94	6,957,326	-6.83%
Oct 15, 2026	$11.66	$10.16	$1.50	11,430,307	+4.99%
Oct 14, 2026	$11.94	$10.95	$0.99	9,902,191	-9.52%
Oct 13, 2026	$12.54	$12.08	$0.46	6,061,387	-5.29%
Oct 12, 2026	$13.22	$12.73	$0.4889	5,555,372	-2.50%
Oct 09, 2026	$13.91	$13.07	$0.845	7,544,096	-3.72%
Oct 08, 2026	$14.38	$13.40	$0.98	9,340,757	-4.93%
Oct 07, 2026	$14.90	$13.93	$0.97	9,992,646	-4.32%
Oct 06, 2026	$15.31	$14.56	$0.7499	11,965,870	+5.39%
Oct 05, 2026	$14.71	$14.02	$0.6899	7,578,925	-2.86%
Oct 02, 2026	$15.35	$14.12	$1.23	8,760,716	+4.70%
Oct 01, 2026	$14.53	$13.92	$0.61	8,266,985	-1.33%

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
Oct, 2026	$15.35	$10.04	$5.31	162,965,024	-25.07%
Sep, 2026	$16.26	$13.48	$2.78	152,857,177	-7.29%
Aug, 2026	$20.84	$11.88	$8.96	214,697,989	+24.47%
Jul, 2026	$22.08	$11.29	$10.79	203,506,147	-42.31%
Jun, 2026	$43.39	$17.91	$25.48	288,113,656	-51.20%
May, 2026	$46.75	$23.62	$23.13	333,524,570	+72.90%
Apr, 2026	$31.15	$19.10	$12.05	331,842,137	+36.58%
Mar, 2026	$21.83	$15.85	$5.98	268,956,398	+12.62%
Feb, 2026	$20.31	$14.54	$5.77	185,982,668	-13.22%
Jan, 2026	$23.32	$15.74	$7.58	252,486,888	+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	+67.79%
Nov, 2025	$12.74	$7.78	$4.96	119,848,285	-20.37%
Oct, 2025	$14.48	$10.48	$4.00	202,235,920	+13.40%
Sep, 2025	$10.80	$8.19	$2.61	128,592,638	+19.95%
Aug, 2025	$11.74	$8.30	$3.43	173,095,279	-21.42%
Jul, 2025	$13.70	$10.06	$3.64	159,071,212	+2.67%
Jun, 2025	$12.14	$9.52	$2.62	130,282,276	-4.73%
May, 2025	$13.11	$8.17	$4.94	170,755,581	+39.15%
Apr, 2025	$8.83	$6.14	$2.69	138,374,901	+10.07%
Mar, 2025	$15.13	$6.26	$8.87	342,090,848	-48.90%
Feb, 2025	$22.40	$13.02	$9.38	238,718,500	-32.75%
Jan, 2025	$24.95	$15.86	$9.09	295,131,755	+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	+15.84%
Nov, 2024	$17.14	$7.55	$9.59	443,084,533	+109.62%
Oct, 2024	$8.76	$6.70	$2.06	224,800,253	-3.11%
Sep, 2024	$9.85	$4.72	$5.13	517,984,164	+61.97%
Aug, 2024	$6.12	$3.15	$2.97	256,508,984	+24.87%
Jul, 2024	$4.58	$3.26	$1.32	61,347,567	+20.61%
Jun, 2024	$5.09	$3.24	$1.85	53,903,503	-34.13%
May, 2024	$6.16	$4.85	$1.31	39,686,216	-0.99%
Apr, 2024	$6.86	$4.69	$2.17	71,944,424	-19.04%
Mar, 2024	$7.31	$4.46	$2.85	112,332,513	+3.65%
Feb, 2024	$13.25	$3.36	$9.89	417,678,420	+59.52%
Jan, 2024	$4.00	$2.09	$1.91	37,507,722	+47.95%

Similar to LUNR