Intuitive Machines Stock Price History
NASDAQ: LUNRIndustrialsIndustrial Machinery/ComponentsUSD
13.19-0.51 (-3.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LUNR price history at a glance
The price history for Intuitive Machines (LUNR) on this page begins on November 15, 2021, when the stock closed at $9.66; it most recently closed at $13.19 on October 5, 2026. The highest price in this record is $136.00, reached on February 20, 2023; the latest close is 90.3% below that peak. Across the 4 complete calendar years in the table, LUNR finished higher in 2 and lower in 2. Its best year was 2024 (+756.8%) and its worst was 2023 (-74.5%).
Over roughly 5 years the share price changed +36.5%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, LUNR has gained 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $136.00
- Date of high
- Feb 20, 2023
- Low since 2021
- $2.09
- Date of low
- Jan 1, 2024
- 52-week high
- $46.75
- 52-week low
- $7.78
- IPO year
- 2021
- Last close
- $13.19
LUNR returns
1 week
-10.33%
1 month
-11.71%
3 months
-18.28%
6 months
-44.04%
Year to date
-18.73%
1 year
+7.85%
3 years
+259.40%
LUNR price return, excluding dividends.
LUNR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.19 | -26.23% |
| 2025 | 17.88 | -18.32% |
| 2024 | 21.89 | +756.75% |
| 2023 | 2.56 | -74.45% |
| 2022 | 10.00 | +3.73% |
| 2021* | 9.64 | -0.21% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LUNR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.89 | 13.91 | 13.07 | 13.19 | -3.72% | |
| 14.22 | 14.38 | 13.40 | 13.70 | -4.93% | |
| 14.90 | 14.90 | 13.93 | 14.41 | -4.32% | |
| 14.60 | 15.31 | 14.56 | 15.06 | +5.39% | |
| 14.66 | 14.71 | 14.02 | 14.29 | -2.86% | |
| 14.27 | 15.35 | 14.12 | 14.71 | +4.70% | |
| 14.31 | 14.53 | 13.92 | 14.05 | -1.33% | |
| 14.65 | 15.52 | 14.22 | 14.24 | -2.13% | |
| 15.38 | 15.55 | 14.54 | 14.55 | -4.28% | |
| 15.31 | 15.98 | 15.13 | 15.20 | -2.63% | |
| 15.80 | 16.19 | 15.59 | 15.61 | -0.57% | |
| 15.10 | 16.09 | 14.87 | 15.70 | +3.02% | |
| 16.15 | 16.21 | 15.11 | 15.24 | -6.16% | |
| 15.68 | 16.26 | 15.30 | 16.24 | +3.31% | |
| 14.21 | 15.76 | 14.21 | 15.72 | +12.93% | |
| 14.90 | 14.94 | 13.79 | 13.92 | -5.88% | |
| 14.35 | 15.18 | 14.21 | 14.79 | +6.63% | |
| 13.98 | 13.99 | 13.48 | 13.87 | 0.00% | |
| 13.87 | 14.28 | 13.57 | 13.87 | -0.07% | |
| 13.78 | 14.38 | 13.69 | 13.88 | -3.28% | |
| 14.60 | 14.94 | 14.27 | 14.35 | -1.85% | |
| 14.56 | 15.38 | 14.38 | 14.62 | -2.14% | |
| 15.90 | 16.03 | 14.89 | 14.94 | -4.72% | |
| 14.98 | 15.78 | 14.75 | 15.68 | +5.87% | |
| 14.88 | 14.97 | 14.56 | 14.81 | +0.75% | |
| 15.18 | 15.18 | 14.33 | 14.70 | -1.08% | |
| 14.84 | 15.15 | 14.71 | 14.86 | +0.95% | |
| 14.94 | 15.20 | 14.57 | 14.72 | -4.17% | |
| 14.90 | 15.45 | 14.86 | 15.36 | -0.07% | |
| 16.00 | 16.06 | 15.15 | 15.37 | -5.01% | |
| 16.31 | 16.40 | 15.99 | 16.18 | +0.43% | |
| 16.40 | 16.72 | 15.80 | 16.11 | -2.95% | |
| 16.90 | 16.97 | 16.14 | 16.60 | -0.36% | |
| 17.66 | 17.68 | 16.61 | 16.66 | -9.06% | |
| 18.74 | 18.98 | 17.94 | 18.32 | +2.18% | |
| 18.13 | 18.27 | 17.32 | 17.93 | -3.19% | |
| 18.98 | 19.08 | 17.52 | 18.52 | -4.09% | |
| 19.31 | 20.28 | 19.24 | 19.31 | -5.25% | |
| 20.25 | 20.84 | 19.49 | 20.38 | +7.21% | |
| 19.17 | 20.47 | 18.71 | 19.01 | +8.26% | |
| 14.29 | 17.68 | 14.18 | 17.56 | +3.60% | |
| 16.66 | 17.31 | 16.29 | 16.95 | +2.85% | |
| 15.76 | 16.58 | 15.39 | 16.48 | +4.44% | |
| 16.50 | 16.84 | 15.62 | 15.78 | -3.78% | |
| 15.08 | 16.67 | 15.06 | 16.40 | +9.85% | |
| 13.74 | 15.55 | 13.60 | 14.93 | +6.72% | |
| 13.83 | 14.06 | 13.40 | 13.99 | +0.21% | |
| 13.72 | 14.27 | 13.55 | 13.96 | +6.56% | |
| 12.21 | 13.26 | 11.88 | 13.10 | +6.16% | |
| 12.71 | 12.91 | 11.90 | 12.34 | +0.73% | |
| 11.69 | 12.40 | 11.59 | 12.25 | +7.55% | |
| 12.35 | 12.43 | 11.29 | 11.39 | -7.92% | |
| 12.70 | 12.73 | 11.94 | 12.37 | -7.06% | |
| 13.03 | 13.62 | 12.87 | 13.31 | +3.02% | |
| 13.52 | 13.71 | 12.79 | 12.92 | -5.76% | |
| 13.71 | 14.28 | 13.48 | 13.71 | -2.70% | |
| 14.39 | 14.76 | 13.96 | 14.09 | -3.76% | |
| 14.01 | 14.89 | 13.83 | 14.64 | +5.86% | |
| 13.77 | 14.58 | 13.61 | 13.83 | +2.29% | |
| 13.22 | 14.08 | 12.70 | 13.52 | +0.60% | |
| 14.18 | 14.36 | 13.37 | 13.44 | -9.49% | |
| 15.00 | 15.45 | 14.71 | 14.85 | -0.40% | |
| 15.64 | 15.85 | 14.76 | 14.91 | -1.58% | |
| 16.00 | 16.02 | 15.02 | 15.15 | -6.13% | |
| 16.85 | 16.94 | 15.92 | 16.14 | -4.50% | |
| 17.00 | 17.19 | 16.60 | 16.90 | -0.71% | |
| 17.93 | 18.55 | 16.72 | 17.02 | -4.65% | |
| 18.26 | 18.59 | 16.17 | 17.85 | -5.51% | |
| 19.52 | 19.94 | 18.59 | 18.89 | -3.52% | |
| 20.22 | 21.45 | 19.09 | 19.58 | -3.07% | |
| 21.87 | 22.08 | 20.17 | 20.20 | -5.56% | |
| 20.86 | 22.50 | 20.38 | 21.39 | +2.00% | |
| 20.94 | 21.28 | 19.58 | 20.97 | +5.96% | |
| 18.57 | 20.24 | 18.50 | 19.79 | +5.83% | |
| 19.25 | 19.29 | 17.91 | 18.70 | -2.25% | |
| 20.99 | 20.99 | 18.92 | 19.13 | -8.69% | |
| 20.96 | 22.19 | 20.74 | 20.95 | -4.73% | |
| 22.47 | 22.56 | 20.54 | 21.99 | -3.76% | |
| 22.74 | 22.90 | 21.21 | 22.85 | +0.57% | |
| 23.69 | 23.92 | 22.64 | 22.72 | -2.74% | |
| 24.99 | 25.30 | 23.05 | 23.36 | -9.32% | |
| 27.60 | 28.00 | 25.57 | 25.76 | -3.23% | |
| 29.88 | 30.05 | 25.45 | 26.62 | -13.12% | |
| 26.96 | 30.91 | 26.73 | 30.64 | +15.47% | |
| 27.15 | 27.73 | 26.07 | 26.54 | -3.40% | |
| 30.15 | 30.95 | 25.67 | 27.47 | -7.62% | |
| 30.79 | 30.80 | 29.37 | 29.74 | +1.28% | |
| 32.69 | 32.69 | 28.57 | 29.36 | -12.70% | |
| 33.48 | 34.73 | 31.76 | 33.63 | -0.59% | |
| 37.05 | 38.79 | 33.24 | 33.83 | -14.51% | |
| 38.90 | 41.05 | 38.00 | 39.57 | +3.56% | |
| 42.58 | 43.39 | 37.80 | 38.21 | -12.82% | |
| 42.65 | 43.88 | 38.77 | 43.83 | -4.09% | |
| 40.88 | 46.75 | 40.35 | 45.70 | +13.29% | |
| 38.02 | 40.70 | 35.33 | 40.34 | +15.72% | |
| 42.22 | 45.52 | 31.35 | 34.86 | -8.89% | |
| 35.40 | 38.34 | 35.23 | 38.26 | +11.74% | |
| 33.00 | 35.00 | 31.33 | 34.24 | +1.69% | |
| 32.94 | 34.40 | 31.09 | 33.67 | +3.73% | |
| 33.23 | 34.69 | 30.92 | 32.46 | -3.36% | |
| 36.55 | 38.55 | 32.56 | 33.59 | -0.89% | |
| 35.01 | 37.85 | 33.80 | 33.89 | -7.20% | |
| 32.16 | 37.25 | 32.06 | 36.52 | +2.35% | |
| 34.35 | 36.72 | 32.93 | 35.68 | +11.19% | |
| 31.22 | 32.99 | 29.93 | 32.09 | -1.02% | |
| 28.95 | 33.64 | 28.35 | 32.42 | +11.91% | |
| 25.05 | 29.38 | 24.67 | 28.97 | +20.16% | |
| 25.95 | 26.09 | 23.62 | 24.11 | -8.43% | |
| 24.96 | 26.59 | 24.06 | 26.33 | +6.17% | |
| 26.70 | 27.08 | 23.74 | 24.80 | -2.17% | |
| 25.76 | 25.91 | 24.15 | 25.35 | -1.05% | |
| 25.42 | 26.02 | 24.20 | 25.62 | +1.07% | |
| 25.24 | 26.27 | 24.80 | 25.35 | +2.26% | |
| 24.57 | 24.84 | 22.75 | 24.79 | +0.85% | |
| 25.50 | 25.79 | 24.15 | 24.58 | -6.18% | |
| 25.74 | 26.40 | 24.64 | 26.20 | +2.62% | |
| 28.68 | 28.68 | 25.02 | 25.53 | -7.37% | |
| 29.66 | 29.90 | 26.32 | 27.56 | -7.95% | |
| 29.32 | 31.15 | 28.78 | 29.94 | +7.62% | |
| 28.05 | 29.20 | 27.30 | 27.82 | +1.09% | |
| 27.41 | 29.88 | 27.23 | 27.52 | -0.22% | |
| 27.78 | 28.22 | 26.73 | 27.58 | +1.10% | |
| 24.58 | 27.37 | 23.90 | 27.28 | +14.24% | |
| 23.75 | 24.64 | 22.57 | 23.88 | +0.89% | |
| 25.80 | 26.24 | 22.93 | 23.67 | -3.03% | |
| 23.57 | 25.55 | 23.19 | 24.41 | +3.56% | |
| 22.07 | 24.22 | 21.94 | 23.57 | +7.28% | |
| 23.12 | 24.43 | 21.93 | 21.97 | -6.07% | |
| 24.74 | 25.00 | 23.07 | 23.39 | +2.90% | |
| 22.72 | 23.32 | 22.04 | 22.73 | -0.83% | |
| 23.59 | 24.16 | 22.38 | 22.92 | -4.46% | |
| 19.31 | 24.30 | 19.21 | 23.99 | +18.53% | |
| 19.13 | 20.82 | 19.10 | 20.24 | +9.05% | |
| 17.02 | 18.82 | 16.98 | 18.56 | +13.52% | |
| 18.07 | 18.13 | 15.85 | 16.35 | -6.68% | |
| 19.17 | 19.28 | 17.43 | 17.52 | -8.89% | |
| 19.97 | 20.24 | 19.02 | 19.23 | -6.42% | |
| 18.86 | 21.83 | 18.84 | 20.55 | +14.68% | |
| 20.11 | 20.77 | 17.02 | 17.92 | -11.77% | |
| 18.44 | 20.94 | 18.32 | 20.31 | +13.91% | |
| 18.97 | 20.80 | 17.61 | 17.83 | -5.71% | |
| 17.61 | 19.24 | 16.35 | 18.91 | +4.42% | |
| 18.79 | 18.98 | 17.95 | 18.11 | -4.18% | |
| 17.88 | 18.99 | 17.51 | 18.90 | +6.84% | |
| 17.86 | 18.30 | 16.82 | 17.69 | +0.51% | |
| 17.81 | 18.60 | 17.36 | 17.60 | -0.23% | |
| 18.21 | 18.72 | 17.41 | 17.64 | -4.39% | |
| 17.70 | 19.55 | 17.62 | 18.45 | +4.36% | |
| 18.06 | 18.11 | 17.12 | 17.68 | -2.21% | |
| 17.25 | 18.10 | 16.72 | 18.08 | +2.55% | |
| 17.40 | 19.15 | 17.21 | 17.63 | -0.23% | |
| 18.48 | 18.63 | 16.80 | 17.67 | -5.10% | |
| 18.23 | 19.03 | 17.88 | 18.62 | +2.31% | |
| 17.33 | 19.10 | 17.11 | 18.20 | +1.17% | |
| 15.91 | 17.99 | 15.85 | 17.99 | +9.16% | |
| 16.92 | 17.44 | 15.45 | 16.48 | -6.73% | |
| 16.01 | 17.83 | 16.01 | 17.67 | +11.20% | |
| 16.70 | 16.89 | 15.43 | 15.89 | -15.93% | |
| 17.64 | 19.14 | 17.17 | 18.90 | +4.19% | |
| 16.83 | 18.48 | 16.68 | 18.14 | +3.36% | |
| 17.95 | 18.77 | 17.21 | 17.55 | -3.52% | |
| 17.32 | 18.54 | 17.15 | 18.19 | +2.54% | |
| 16.70 | 18.40 | 16.50 | 17.74 | +6.74% | |
| 15.81 | 16.65 | 15.52 | 16.62 | +3.04% | |
| 16.29 | 16.78 | 15.41 | 16.13 | +2.61% | |
| 16.57 | 16.65 | 15.20 | 15.72 | -7.75% | |
| 18.96 | 18.97 | 16.41 | 17.04 | -8.49% | |
| 19.18 | 19.47 | 18.48 | 18.62 | -4.27% | |
| 18.09 | 20.31 | 18.05 | 19.45 | +11.02% | |
| 15.59 | 17.59 | 15.24 | 17.52 | +18.46% | |
| 15.98 | 16.27 | 14.54 | 14.79 | -10.96% | |
| 19.38 | 19.50 | 15.75 | 16.61 | -15.30% | |
| 18.67 | 19.62 | 17.73 | 19.61 | +9.92% | |
| 18.90 | 19.27 | 17.61 | 17.84 | -6.06% | |
| 20.44 | 21.61 | 18.50 | 18.99 | -9.53% | |
| 22.71 | 23.30 | 20.57 | 20.99 | -7.98% | |
| 20.66 | 23.32 | 20.42 | 22.81 | +12.42% | |
| 18.57 | 20.54 | 18.46 | 20.29 | +10.15% | |
| 19.76 | 19.77 | 18.08 | 18.42 | -8.04% | |
| 20.67 | 21.09 | 19.80 | 20.03 | -2.81% | |
| 20.07 | 20.90 | 19.45 | 20.61 | +5.15% | |
| 21.55 | 21.73 | 18.27 | 19.60 | -7.50% | |
| 20.65 | 22.39 | 20.60 | 21.19 | -1.81% | |
| 19.75 | 22.42 | 19.32 | 21.58 | +10.67% | |
| 19.66 | 20.21 | 19.15 | 19.50 | -1.32% | |
| 17.37 | 19.89 | 17.30 | 19.76 | +12.46% | |
| 19.32 | 19.42 | 17.16 | 17.57 | -8.49% | |
| 18.38 | 19.42 | 17.94 | 19.20 | +3.45% | |
| 18.50 | 19.74 | 17.78 | 18.56 | -5.45% | |
| 18.72 | 20.02 | 18.60 | 19.63 | +5.42% | |
| 18.60 | 19.44 | 18.12 | 18.62 | -1.06% | |
| 18.29 | 19.12 | 17.92 | 18.82 | +2.51% | |
| 17.89 | 18.63 | 17.35 | 18.36 | +2.68% | |
| 16.77 | 18.12 | 15.74 | 17.88 | +10.17% | |
| 16.29 | 16.84 | 15.70 | 16.23 | +1.82% | |
| 16.16 | 17.49 | 15.76 | 15.94 | +1.53% | |
| 15.24 | 16.58 | 15.08 | 15.70 | +2.95% | |
| 16.51 | 16.61 | 15.13 | 15.25 | -8.74% | |
| 16.94 | 17.50 | 16.00 | 16.71 | +1.21% | |
| 15.00 | 16.94 | 14.68 | 16.51 | -1.08% | |
| 14.96 | 16.85 | 14.50 | 16.69 | +11.71% | |
| 11.84 | 15.05 | 11.71 | 14.94 | +37.70% | |
| 10.75 | 11.04 | 10.48 | 10.85 | +6.27% | |
| 10.80 | 11.05 | 10.16 | 10.21 | -5.29% | |
| 10.91 | 11.22 | 10.45 | 10.78 | -3.06% | |
| 12.05 | 12.29 | 10.90 | 11.12 | -7.10% | |
| 12.54 | 12.80 | 11.89 | 11.97 | -4.62% | |
| 11.71 | 12.66 | 11.53 | 12.55 | +6.09% | |
| 11.56 | 12.29 | 11.27 | 11.83 | +1.46% | |
| 11.29 | 11.91 | 11.18 | 11.66 | +0.26% | |
| 11.50 | 11.78 | 11.17 | 11.63 | +3.75% | |
| 11.27 | 11.52 | 10.97 | 11.21 | -1.67% | |
| 10.26 | 11.69 | 10.16 | 11.40 | +11.76% | |
| 9.43 | 10.24 | 9.24 | 10.20 | +8.28% | |
| 9.31 | 9.69 | 9.25 | 9.42 | +1.73% | |
| 9.21 | 9.46 | 9.01 | 9.26 | -2.53% | |
| 9.39 | 9.59 | 9.32 | 9.50 | +2.26% | |
| 9.45 | 9.68 | 9.24 | 9.29 | -1.06% | |
| 8.93 | 9.44 | 8.68 | 9.39 | +4.33% | |
| 8.65 | 9.02 | 8.51 | 9.00 | +4.41% | |
| 8.13 | 8.67 | 7.78 | 8.62 | +7.08% | |
| 9.19 | 9.43 | 8.03 | 8.05 | -8.16% | |
| 9.25 | 9.61 | 8.68 | 8.77 | -4.93% | |
| 8.77 | 9.60 | 8.65 | 9.22 | +5.61% | |
| 9.29 | 9.50 | 8.56 | 8.73 | -8.39% | |
| 8.48 | 9.65 | 8.37 | 9.53 | +10.05% | |
| 9.36 | 9.38 | 8.59 | 8.66 | -7.28% | |
| 9.50 | 9.59 | 9.03 | 9.34 | -1.06% | |
| 9.82 | 9.82 | 9.41 | 9.44 | -4.36% | |
| 9.97 | 10.13 | 9.58 | 9.87 | +2.92% | |
| 9.34 | 9.66 | 8.94 | 9.59 | +0.31% | |
| 10.17 | 10.34 | 9.54 | 9.56 | -8.43% | |
| 10.66 | 10.76 | 10.07 | 10.44 | +0.38% | |
| 11.02 | 11.38 | 10.15 | 10.40 | -10.19% | |
| 12.25 | 12.74 | 11.38 | 11.58 | -2.93% | |
| 11.74 | 12.03 | 11.53 | 11.93 | +4.93% | |
| 11.75 | 11.96 | 11.33 | 11.37 | -5.41% | |
| 12.22 | 12.51 | 11.89 | 12.02 | -2.67% | |
| 12.80 | 13.03 | 12.21 | 12.35 | -3.44% | |
| 13.30 | 13.40 | 12.78 | 12.79 | -0.16% | |
| 12.54 | 13.36 | 12.48 | 12.81 | +4.23% | |
| 11.47 | 12.33 | 11.32 | 12.29 | +8.28% | |
| 12.50 | 12.53 | 10.82 | 11.35 | -10.49% | |
| 12.78 | 13.38 | 12.49 | 12.68 | -1.63% | |
| 12.84 | 13.49 | 12.65 | 12.89 | +3.95% | |
| 12.32 | 12.63 | 12.05 | 12.40 | +4.82% | |
| 13.09 | 13.16 | 11.80 | 11.83 | -8.15% | |
| 14.02 | 14.48 | 12.45 | 12.88 | -7.00% | |
| 11.93 | 14.48 | 11.37 | 13.85 | +13.06% | |
| 12.61 | 12.96 | 12.03 | 12.25 | +0.16% | |
| 12.92 | 13.90 | 12.19 | 12.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LUNR chart for longer ranges.