NASDAQ : LUNR
Intuitive Machines, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 10.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intuitive Machines, Inc. (LUNR) closed at 10.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.99 | 11.3 | 10.29 | 10.67 | 5,336,967 | -8.65% |
| 2026-10-29 | 11.44 | 12.105 | 11.4 | 11.68 | 6,979,966 | +0.78% |
| 2026-10-28 | 11.53 | 11.6 | 11.15 | 11.59 | 5,495,272 | +0.26% |
| 2026-10-27 | 10.625 | 11.785 | 10.54 | 11.56 | 7,951,046 | +10.31% |
| 2026-10-26 | 10.5 | 10.76 | 10.225 | 10.48 | 4,627,935 | -0.38% |
| 2026-10-23 | 10.345 | 10.65 | 10.04 | 10.52 | 5,750,039 | +0.67% |
| 2026-10-22 | 10.47 | 10.93 | 10.07 | 10.45 | 6,269,450 | -4.22% |
| 2026-10-21 | 10.99 | 11.366 | 10.86 | 10.91 | 7,288,132 | +3.51% |
| 2026-10-20 | 10.52 | 10.92 | 10.305 | 10.54 | 5,697,687 | -1.86% |
| 2026-10-19 | 11.14 | 11.2 | 10.695 | 10.74 | 4,239,044 | -0.37% |
| 2026-10-16 | 11.435 | 11.6 | 10.66 | 10.78 | 6,957,326 | -6.83% |
| 2026-10-15 | 10.59 | 11.66 | 10.16 | 11.57 | 11,430,306 | +4.99% |
| 2026-10-14 | 11.865 | 11.94 | 10.95 | 11.02 | 9,902,190 | -9.52% |
| 2026-10-13 | 12.495 | 12.54 | 12.08 | 12.18 | 6,061,287 | -5.29% |
| 2026-10-12 | 13.075 | 13.22 | 12.731 | 12.86 | 5,555,372 | -2.50% |
| 2026-10-09 | 13.885 | 13.91 | 13.065 | 13.19 | 7,544,096 | -3.72% |
| 2026-10-08 | 14.22 | 14.38 | 13.4 | 13.7 | 9,340,756 | -4.93% |
| 2026-10-07 | 14.9 | 14.9 | 13.93 | 14.41 | 9,992,645 | -4.32% |
| 2026-10-06 | 14.595 | 15.31 | 14.56 | 15.06 | 11,965,870 | +5.39% |
| 2026-10-05 | 14.66 | 14.71 | 14.02 | 14.29 | 7,578,924 | -2.86% |
| 2026-10-02 | 14.265 | 15.345 | 14.12 | 14.71 | 8,760,716 | +4.70% |
| 2026-10-01 | 14.305 | 14.53 | 13.92 | 14.05 | 8,266,984 | -1.33% |
| 2026-09-30 | 14.65 | 15.521 | 14.22 | 14.24 | 8,940,017 | -2.13% |
| 2026-09-29 | 15.38 | 15.545 | 14.54 | 14.55 | 6,633,237 | -4.28% |
| 2026-09-28 | 15.31 | 15.98 | 15.125 | 15.2 | 7,712,105 | -2.63% |
| 2026-09-25 | 15.8 | 16.19 | 15.594 | 15.61 | 6,593,392 | -0.57% |
| 2026-09-24 | 15.095 | 16.085 | 14.865 | 15.7 | 8,067,864 | +3.02% |
| 2026-09-23 | 16.15 | 16.21 | 15.11 | 15.24 | 7,216,231 | -6.16% |
| 2026-09-22 | 15.68 | 16.26 | 15.302 | 16.24 | 8,354,960 | +3.31% |
| 2026-09-21 | 14.21 | 15.76 | 14.21 | 15.72 | 11,556,125 | +12.93% |
| 2026-09-18 | 14.9 | 14.94 | 13.79 | 13.92 | 14,988,182 | -5.88% |
| 2026-09-17 | 14.35 | 15.18 | 14.21 | 14.79 | 8,266,154 | +6.63% |
| 2026-09-16 | 13.98 | 13.987 | 13.48 | 13.87 | 6,217,345 | +0.00% |
| 2026-09-15 | 13.87 | 14.28 | 13.565 | 13.87 | 6,310,825 | -0.07% |
| 2026-09-14 | 13.78 | 14.38 | 13.69 | 13.88 | 5,038,082 | -3.28% |
| 2026-09-11 | 14.6 | 14.94 | 14.27 | 14.35 | 5,527,022 | -1.85% |
| 2026-09-10 | 14.555 | 15.38 | 14.38 | 14.62 | 6,802,174 | -2.14% |
| 2026-09-09 | 15.9 | 16.03 | 14.885 | 14.94 | 6,770,473 | -4.72% |
| 2026-09-08 | 14.98 | 15.782 | 14.745 | 15.68 | 7,889,150 | +5.87% |
| 2026-09-04 | 14.875 | 14.97 | 14.555 | 14.81 | 4,512,600 | +0.75% |
| 2026-09-03 | 15.18 | 15.18 | 14.33 | 14.7 | 6,839,264 | -1.08% |
| 2026-09-02 | 14.84 | 15.15 | 14.71 | 14.86 | 4,524,096 | +0.95% |
| 2026-09-01 | 14.94 | 15.2 | 14.57 | 14.72 | 4,726,435 | -4.17% |
| 2026-08-31 | 14.9 | 15.45 | 14.86 | 15.36 | 4,430,980 | -0.07% |
| 2026-08-28 | 16 | 16.06 | 15.15 | 15.37 | 5,836,605 | -5.01% |
| 2026-08-27 | 16.31 | 16.395 | 15.99 | 16.18 | 4,657,768 | +0.43% |
| 2026-08-26 | 16.4 | 16.72 | 15.8 | 16.11 | 5,396,498 | -2.95% |
| 2026-08-25 | 16.895 | 16.97 | 16.14 | 16.6 | 6,270,342 | -0.36% |
| 2026-08-24 | 17.66 | 17.68 | 16.61 | 16.66 | 7,609,688 | -9.06% |
| 2026-08-21 | 18.74 | 18.98 | 17.94 | 18.32 | 8,197,068 | +2.18% |
| 2026-08-20 | 18.13 | 18.27 | 17.322 | 17.93 | 7,633,541 | -3.19% |
| 2026-08-19 | 18.98 | 19.08 | 17.515 | 18.52 | 9,968,549 | -4.09% |
| 2026-08-18 | 19.31 | 20.28 | 19.24 | 19.31 | 9,469,271 | -5.25% |
| 2026-08-17 | 20.25 | 20.84 | 19.49 | 20.38 | 20,284,145 | +7.21% |
| 2026-08-14 | 19.17 | 20.47 | 18.71 | 19.01 | 18,909,475 | +8.26% |
| 2026-08-13 | 14.29 | 17.68 | 14.18 | 17.56 | 20,568,444 | +3.60% |
| 2026-08-12 | 16.66 | 17.305 | 16.29 | 16.95 | 13,521,514 | +2.85% |
| 2026-08-11 | 15.76 | 16.575 | 15.39 | 16.48 | 8,212,356 | +4.44% |
| 2026-08-10 | 16.5 | 16.84 | 15.615 | 15.78 | 9,022,211 | -3.78% |
| 2026-08-07 | 15.08 | 16.665 | 15.06 | 16.4 | 12,018,163 | +9.85% |
| 2026-08-06 | 13.74 | 15.545 | 13.6 | 14.93 | 10,188,923 | +6.72% |
| 2026-08-05 | 13.825 | 14.055 | 13.395 | 13.99 | 9,326,924 | +0.21% |
| 2026-08-04 | 13.715 | 14.27 | 13.55 | 13.96 | 16,140,934 | +6.56% |
| 2026-08-03 | 12.21 | 13.26 | 11.88 | 13.1 | 8,857,096 | +6.16% |
| 2026-07-31 | 12.71 | 12.91 | 11.9 | 12.34 | 7,982,440 | +0.73% |
| 2026-07-30 | 11.69 | 12.4 | 11.59 | 12.25 | 7,755,226 | +7.55% |
| 2026-07-29 | 12.35 | 12.427 | 11.29 | 11.39 | 7,881,170 | -7.92% |
| 2026-07-28 | 12.7 | 12.73 | 11.94 | 12.37 | 11,238,970 | -7.06% |
| 2026-07-27 | 13.03 | 13.615 | 12.87 | 13.31 | 7,449,813 | +3.02% |
| 2026-07-24 | 13.52 | 13.71 | 12.79 | 12.92 | 6,799,772 | -5.76% |
| 2026-07-23 | 13.712 | 14.28 | 13.48 | 13.71 | 5,613,605 | -2.70% |
| 2026-07-22 | 14.39 | 14.755 | 13.955 | 14.09 | 6,517,905 | -3.76% |
| 2026-07-21 | 14.01 | 14.89 | 13.83 | 14.64 | 8,462,980 | +5.86% |
| 2026-07-20 | 13.77 | 14.58 | 13.612 | 13.83 | 13,136,695 | +2.29% |
| 2026-07-17 | 13.215 | 14.08 | 12.7 | 13.52 | 8,865,525 | +0.60% |
| 2026-07-16 | 14.18 | 14.36 | 13.365 | 13.44 | 13,447,521 | -9.49% |
| 2026-07-15 | 15 | 15.445 | 14.705 | 14.85 | 9,042,859 | -0.40% |
| 2026-07-14 | 15.64 | 15.85 | 14.76 | 14.91 | 10,474,047 | -1.58% |
| 2026-07-13 | 16.002 | 16.02 | 15.02 | 15.15 | 10,321,064 | -6.13% |
| 2026-07-10 | 16.85 | 16.94 | 15.92 | 16.14 | 9,363,459 | -4.50% |
| 2026-07-09 | 17 | 17.19 | 16.6 | 16.9 | 7,832,678 | -0.71% |
| 2026-07-08 | 17.93 | 18.55 | 16.72 | 17.02 | 9,384,847 | -4.65% |
| 2026-07-07 | 18.26 | 18.59 | 16.17 | 17.85 | 7,804,074 | -5.51% |
| 2026-07-06 | 19.52 | 19.941 | 18.59 | 18.89 | 11,384,443 | -3.52% |
| 2026-07-02 | 20.215 | 21.45 | 19.09 | 19.58 | 9,223,699 | -3.07% |
| 2026-07-01 | 21.865 | 22.08 | 20.17 | 20.2 | 15,484,214 | -5.56% |
| 2026-06-30 | 20.86 | 22.5 | 20.38 | 21.39 | 14,057,085 | +2.00% |
| 2026-06-29 | 20.94 | 21.28 | 19.58 | 20.97 | 10,687,088 | +5.96% |
| 2026-06-26 | 18.57 | 20.24 | 18.5 | 19.79 | 16,251,083 | +5.83% |
| 2026-06-25 | 19.25 | 19.29 | 17.91 | 18.7 | 10,493,656 | -2.25% |
| 2026-06-24 | 20.992 | 20.992 | 18.92 | 19.13 | 11,478,405 | -8.69% |
| 2026-06-23 | 20.96 | 22.185 | 20.735 | 20.95 | 9,186,163 | -4.73% |
| 2026-06-22 | 22.47 | 22.56 | 20.54 | 21.99 | 12,562,016 | -3.76% |
| 2026-06-18 | 22.74 | 22.896 | 21.21 | 22.85 | 18,739,446 | +0.57% |
| 2026-06-17 | 23.69 | 23.92 | 22.64 | 22.72 | 12,175,638 | -2.74% |
| 2026-06-16 | 24.985 | 25.3 | 23.05 | 23.36 | 15,835,778 | -9.32% |
| 2026-06-15 | 27.6 | 28 | 25.57 | 25.76 | 14,860,392 | -3.23% |
| 2026-06-12 | 29.875 | 30.05 | 25.45 | 26.62 | 22,303,220 | -13.12% |
| 2026-06-11 | 26.96 | 30.91 | 26.73 | 30.64 | 22,354,099 | +15.47% |
| 2026-06-10 | 27.15 | 27.73 | 26.072 | 26.535 | 8,464,873 | -3.40% |
| 2026-06-09 | 30.15 | 30.95 | 25.67 | 27.47 | 13,241,999 | -7.62% |
| 2026-06-08 | 30.79 | 30.8 | 29.37 | 29.735 | 9,072,024 | +1.28% |
| 2026-06-05 | 32.685 | 32.685 | 28.565 | 29.36 | 13,942,607 | -12.70% |
| 2026-06-04 | 33.48 | 34.73 | 31.76 | 33.63 | 12,602,055 | -0.59% |
| 2026-06-03 | 37.05 | 38.79 | 33.24 | 33.83 | 16,521,518 | -14.51% |
| 2026-06-02 | 38.9 | 41.05 | 38 | 39.57 | 10,205,168 | +3.56% |
| 2026-06-01 | 42.58 | 43.39 | 37.8 | 38.21 | 16,076,509 | -12.82% |
| 2026-05-29 | 42.65 | 43.88 | 38.77 | 43.83 | 19,813,901 | -4.09% |
| 2026-05-28 | 40.88 | 46.75 | 40.35 | 45.7 | 23,947,244 | +13.29% |
| 2026-05-27 | 38.02 | 40.7 | 35.33 | 40.34 | 29,817,945 | +15.72% |
| 2026-05-26 | 42.22 | 45.52 | 31.35 | 34.86 | 52,394,875 | -8.89% |
| 2026-05-22 | 35.4 | 38.34 | 35.23 | 38.26 | 14,812,325 | +11.74% |
| 2026-05-21 | 33 | 35 | 31.33 | 34.24 | 10,787,265 | +1.69% |
| 2026-05-20 | 32.94 | 34.4 | 31.09 | 33.67 | 12,919,750 | +3.73% |
| 2026-05-19 | 33.23 | 34.692 | 30.92 | 32.46 | 11,575,088 | -3.36% |
| 2026-05-18 | 36.55 | 38.55 | 32.56 | 33.59 | 18,866,512 | -0.89% |
| 2026-05-15 | 35.01 | 37.849 | 33.8 | 33.89 | 13,680,996 | -7.20% |
| 2026-05-14 | 32.16 | 37.25 | 32.058 | 36.52 | 19,231,116 | +2.35% |
| 2026-05-13 | 34.354 | 36.72 | 32.93 | 35.68 | 16,506,996 | +11.19% |
| 2026-05-12 | 31.22 | 32.988 | 29.93 | 32.09 | 10,719,125 | -1.02% |