Get the Stockscreener App
14.79
6.63%
0.92
Pre-market:
14.94
0.15
+1.01%
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 September 17, 2026, is $14.79.
- 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 607.86% to $14.79 now.
- The 52-week high stock price for LUNR is $46.75, representing a 216.09% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for LUNR is $7.78, indicating a -47.40% 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 |
|---|---|---|---|---|---|
| Sep 17, 2026 | $15.18 | $14.21 | $0.97 | 8,252,711.0 | +6.63% |
| Sep 16, 2026 | $13.99 | $13.48 | $0.5065 | 6,184,327.0 | +0.00% |
| Sep 15, 2026 | $14.28 | $13.56 | $0.715 | 6,277,468.0 | -0.07% |
| Sep 14, 2026 | $14.38 | $13.69 | $0.69 | 5,019,044.0 | -3.28% |
| Sep 11, 2026 | $14.94 | $14.27 | $0.6696 | 5,500,464.0 | -1.85% |
| Sep 10, 2026 | $15.38 | $14.38 | $1.00 | 6,780,546.0 | -2.14% |
| Sep 09, 2026 | $16.03 | $14.88 | $1.15 | 6,731,931.0 | -4.72% |
| Sep 08, 2026 | $15.78 | $14.74 | $1.04 | 7,813,412.0 | +5.87% |
| Sep 04, 2026 | $14.97 | $14.55 | $0.415 | 4,489,148.0 | +0.75% |
| Sep 03, 2026 | $15.18 | $14.33 | $0.85 | 6,788,454.0 | -1.08% |
| Sep 02, 2026 | $15.15 | $14.71 | $0.4395 | 4,505,552.0 | +0.95% |
| Sep 01, 2026 | $15.20 | $14.57 | $0.63 | 4,707,407.0 | -4.17% |
| Aug 31, 2026 | $15.45 | $14.86 | $0.59 | 4,419,515.0 | -0.07% |
| Aug 28, 2026 | $16.06 | $15.15 | $0.91 | 5,780,783.0 | -5.01% |
| Aug 27, 2026 | $16.39 | $15.99 | $0.405 | 4,627,908.0 | +0.43% |
| Aug 26, 2026 | $16.72 | $15.80 | $0.92 | 5,308,954.0 | -2.95% |
| Aug 25, 2026 | $16.97 | $16.14 | $0.83 | 6,240,048.0 | -0.36% |
| Aug 24, 2026 | $17.68 | $16.61 | $1.07 | 7,558,926.0 | -9.06% |
| Aug 21, 2026 | $18.98 | $17.94 | $1.04 | 8,157,707.0 | +2.18% |
| Aug 20, 2026 | $18.27 | $17.32 | $0.948 | 7,587,385.0 | -3.19% |
| Aug 19, 2026 | $19.08 | $17.52 | $1.56 | 9,905,941.0 | -4.09% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $16.03 | $13.48 | $2.55 | 81,303,175.0 | -3.71% |
| Aug, 2026 | $20.84 | $11.88 | $8.96 | 214,697,989.0 | +24.47% |
| 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% |
1.80%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):