Get the Stockscreener App
18.56
5.45%
-1.07
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 January 09, 2026, is $18.56.
- Intuitive Machines Inc all-time high stock price is $24.95, occurred on January 24, 2025.
- 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 788.29% to $18.56 now.
- The 52-week high stock price for LUNR is $24.95, representing a 34.43% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for LUNR is $6.135, indicating a -66.95% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $19.74 | $17.78 | $1.96 | 16,676,975.0 | -5.45% |
| Jan 08, 2026 | $20.02 | $18.60 | $1.42 | 10,804,312.0 | +5.42% |
| Jan 07, 2026 | $19.44 | $18.12 | $1.32 | 9,402,061.0 | -1.06% |
| Jan 06, 2026 | $19.12 | $17.92 | $1.20 | 8,675,145.0 | +2.51% |
| Jan 05, 2026 | $18.63 | $17.35 | $1.28 | 12,788,404.0 | +2.68% |
| Jan 02, 2026 | $18.12 | $15.74 | $2.38 | 18,964,623.0 | +10.17% |
| Dec 31, 2025 | $16.84 | $15.70 | $1.14 | 11,777,358.0 | +1.82% |
| Dec 30, 2025 | $17.48 | $15.76 | $1.72 | 15,508,376.0 | +1.53% |
| Dec 29, 2025 | $16.58 | $15.08 | $1.50 | 10,882,939.0 | +2.95% |
| Dec 26, 2025 | $16.61 | $15.13 | $1.48 | 9,445,636.0 | -8.74% |
| Dec 24, 2025 | $17.50 | $16.00 | $1.50 | 8,591,105.0 | +1.21% |
| Dec 23, 2025 | $16.94 | $14.68 | $2.26 | 17,042,897.0 | -1.08% |
| Dec 22, 2025 | $16.85 | $14.50 | $2.35 | 26,944,974.0 | +11.71% |
| Dec 19, 2025 | $15.05 | $11.71 | $3.34 | 43,673,742.0 | +37.70% |
| Dec 18, 2025 | $11.04 | $10.47 | $0.565 | 6,195,028.0 | +6.27% |
| Dec 17, 2025 | $11.05 | $10.15 | $0.895 | 3,910,459.0 | -5.29% |
| Dec 16, 2025 | $11.22 | $10.45 | $0.77 | 5,418,183.0 | -3.06% |
| Dec 15, 2025 | $12.29 | $10.90 | $1.39 | 6,488,282.0 | -7.10% |
| Dec 12, 2025 | $12.80 | $11.89 | $0.9099 | 6,479,231.0 | -4.62% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $20.02 | $15.74 | $4.28 | 93,988,495.0 | +14.36% |
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% |
3.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):