Skip to main content
LUNR logo

Intuitive Machines, Inc.

LUNRNASDAQIndustrialsAerospace & Defense

$10.48Today:- (-)1Y −14.97%

As of Oct 26, 2026 close

Market cap
$1.70B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.78$46.75
Volume (live)
-
Avg. volume (3M)
7.94M

Intuitive Machines (LUNR) Historical Stock Prices

Analyze Intuitive Machines (LUNR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Intuitive Machines (LUNR) Interactive Price Chart

Interactive historical price chart showing Intuitive Machines stock price movements and trends across multiple time periods.

Loading chart...

LUNR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LUNR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202610.5010.7610.2310.4810.484.63M
Oct 23, 202610.3510.6510.0410.5210.525.75M
Oct 22, 202610.4710.9310.0710.4510.456.27M
Oct 21, 202610.9911.3710.8610.9110.917.29M
Oct 20, 202610.5210.9210.3010.5410.545.70M
Oct 19, 202611.1411.2010.7010.7410.744.24M
Oct 16, 202611.4411.6010.6610.7810.786.96M
Oct 15, 202610.5911.6610.1611.5711.5711.43M
Oct 14, 202611.8711.9410.9511.0211.029.90M
Oct 13, 202612.4912.5412.0812.1812.186.06M
Oct 12, 202613.0713.2212.7312.8612.865.56M
Oct 9, 202613.8813.9113.0613.1913.197.54M
Oct 8, 202614.2214.3813.4013.7013.709.34M
Oct 7, 202614.9014.9013.9314.4114.419.99M
Oct 6, 202614.6015.3114.5615.0615.0611.97M
Oct 5, 202614.6614.7114.0214.2914.297.58M
Oct 2, 202614.2715.3514.1214.7114.718.76M
Oct 1, 202614.3014.5313.9214.0514.058.27M
Sep 30, 202614.6515.5214.2214.2414.248.94M
Sep 29, 202615.3815.5414.5414.5514.556.63M
Sep 28, 202615.3115.9815.1315.2015.207.71M
Sep 25, 202615.8016.1915.5915.6115.616.59M
Sep 24, 202615.1016.0914.8715.7015.708.07M
Sep 23, 202616.1516.2115.1115.2415.247.22M
Sep 22, 202615.6816.2615.3016.2416.248.35M
Sep 21, 202614.2115.7614.2115.7215.7211.56M
Sep 18, 202614.9014.9413.7913.9213.9214.99M
Sep 17, 202614.3515.1814.2114.7914.798.27M
Sep 16, 202613.9813.9913.4813.8713.876.22M
Sep 15, 202613.8714.2813.5613.8713.876.31M
Sep 14, 202613.7814.3813.6913.8813.885.04M
Sep 11, 202614.6014.9414.2714.3514.355.53M
Sep 10, 202614.5515.3814.3814.6214.626.80M
Sep 9, 202615.9016.0314.8814.9414.946.77M
Sep 8, 202614.9815.7814.7415.6815.687.89M
Sep 4, 202614.8814.9714.5514.8114.814.51M
Sep 3, 202615.1815.1814.3314.7014.706.84M
Sep 2, 202614.8415.1514.7114.8614.864.52M
Sep 1, 202614.9415.2014.5714.7214.724.73M
Aug 31, 202614.9015.4514.8615.3615.364.43M
Aug 28, 202616.0016.0615.1515.3715.375.84M
Aug 27, 202616.3116.3915.9916.1816.184.66M
Aug 26, 202616.4016.7215.8016.1116.115.40M
Aug 25, 202616.8916.9716.1416.6016.606.27M
Aug 24, 202617.6617.6816.6116.6616.667.61M
Aug 21, 202618.7418.9817.9418.3218.328.20M
Aug 20, 202618.1318.2717.3217.9317.937.63M
Aug 19, 202618.9819.0817.5218.5218.529.97M
Aug 18, 202619.3120.2819.2419.3119.319.47M
Aug 17, 202620.2520.8419.4920.3820.3820.28M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.