Intuitive Machines, Inc. LUNR
13.00 USD -0.03 (-0.23%)
Regular-session close
12.65 -0.35 -2.69%
After hours · Nov 13, 7:58 PM ET
12.01 Day range 13.47
8.05 52-week range 45.70
- YTD
- -19.90%
- 1 year
- +50.12%
LUNR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.20 | 13.47 | 12.01 | 13.00 | -0.03 | -0.23% | 11,455,999 |
| Nov 12, 2026 | 14.35 | 14.62 | 12.97 | 13.03 | +0.85 | +6.98% | 27,788,300 |
| Nov 11, 2026 | 12.13 | 12.58 | 11.89 | 12.18 | +0.37 | +3.13% | 9,969,400 |
| Nov 10, 2026 | 11.53 | 12.18 | 11.40 | 11.81 | -0.23 | -1.91% | 10,306,600 |
| Nov 9, 2026 | 10.87 | 12.15 | 10.54 | 12.04 | +1.57 | +15.00% | 18,382,100 |
| Nov 6, 2026 | 9.14 | 10.66 | 8.81 | 10.47 | +1.85 | +21.46% | 10,896,700 |
| Nov 5, 2026 | 9.58 | 9.62 | 8.24 | 8.62 | -1.31 | -13.19% | 11,988,500 |
| Nov 4, 2026 | 10.34 | 10.59 | 9.65 | 9.93 | -0.55 | -5.25% | 8,195,300 |
| Nov 3, 2026 | 10.24 | 10.70 | 10.06 | 10.48 | +0.62 | +6.29% | 5,817,100 |
| Nov 2, 2026 | 10.74 | 10.92 | 9.82 | 9.86 | -0.81 | -7.59% | 6,011,200 |
| Oct 30, 2026 | 10.98 | 11.30 | 10.28 | 10.67 | -1.01 | -8.65% | 5,337,000 |
| Oct 29, 2026 | 11.44 | 12.10 | 11.40 | 11.68 | +0.09 | +0.78% | 6,980,000 |
| Oct 28, 2026 | 11.53 | 11.60 | 11.15 | 11.59 | +0.03 | +0.26% | 5,487,900 |
| Oct 27, 2026 | 10.63 | 11.78 | 10.54 | 11.56 | +1.08 | +10.31% | 7,951,000 |
| Oct 26, 2026 | 10.50 | 10.76 | 10.23 | 10.48 | -0.04 | -0.38% | 4,621,400 |
| Oct 23, 2026 | 10.35 | 10.65 | 10.04 | 10.52 | +0.07 | +0.67% | 5,750,000 |
| Oct 22, 2026 | 10.47 | 10.93 | 10.07 | 10.45 | -0.46 | -4.22% | 6,269,500 |
| Oct 21, 2026 | 10.99 | 11.37 | 10.86 | 10.91 | +0.37 | +3.51% | 7,288,100 |
| Oct 20, 2026 | 10.52 | 10.92 | 10.31 | 10.54 | -0.20 | -1.86% | 5,697,700 |
| Oct 19, 2026 | 11.14 | 11.20 | 10.69 | 10.74 | -0.04 | -0.37% | 4,239,000 |
| Oct 16, 2026 | 11.44 | 11.60 | 10.66 | 10.78 | -0.79 | -6.83% | 6,957,300 |
| Oct 15, 2026 | 10.59 | 11.66 | 10.16 | 11.57 | +0.55 | +4.99% | 11,430,300 |
| Oct 14, 2026 | 11.86 | 11.94 | 10.95 | 11.02 | -1.16 | -9.52% | 9,902,200 |
| Oct 13, 2026 | 12.49 | 12.54 | 12.08 | 12.18 | -0.68 | -5.29% | 6,061,300 |
| Oct 12, 2026 | 13.07 | 13.22 | 12.73 | 12.86 | -0.33 | -2.50% | 5,555,400 |
| Oct 9, 2026 | 13.89 | 13.91 | 13.06 | 13.19 | -0.51 | -3.72% | 7,544,100 |
| Oct 8, 2026 | 14.22 | 14.38 | 13.40 | 13.70 | -0.71 | -4.93% | 9,340,800 |
| Oct 7, 2026 | 14.90 | 14.90 | 13.93 | 14.41 | -0.65 | -4.32% | 9,992,600 |
| Oct 6, 2026 | 14.60 | 15.31 | 14.56 | 15.06 | +0.77 | +5.39% | 11,965,900 |
| Oct 5, 2026 | 14.66 | 14.71 | 14.02 | 14.29 | -0.42 | -2.86% | 7,578,900 |
| Oct 2, 2026 | 14.27 | 15.35 | 14.12 | 14.71 | +0.66 | +4.70% | 8,760,700 |
| Oct 1, 2026 | 14.31 | 14.53 | 13.92 | 14.05 | -0.19 | -1.33% | 8,267,000 |
| Sep 30, 2026 | 14.65 | 15.52 | 14.22 | 14.24 | -0.31 | -2.13% | 8,940,000 |
| Sep 29, 2026 | 15.38 | 15.55 | 14.54 | 14.55 | -0.65 | -4.28% | 6,633,200 |
| Sep 28, 2026 | 15.31 | 15.98 | 15.13 | 15.20 | -0.41 | -2.63% | 7,712,100 |
| Sep 25, 2026 | 15.80 | 16.19 | 15.59 | 15.61 | -0.09 | -0.57% | 6,593,400 |
| Sep 24, 2026 | 15.10 | 16.08 | 14.86 | 15.70 | +0.46 | +3.02% | 8,067,900 |
| Sep 23, 2026 | 16.15 | 16.21 | 15.11 | 15.24 | -1.00 | -6.16% | 7,216,200 |
| Sep 22, 2026 | 15.68 | 16.26 | 15.30 | 16.24 | +0.52 | +3.31% | 8,355,000 |
| Sep 21, 2026 | 14.21 | 15.76 | 14.21 | 15.72 | +1.80 | +12.93% | 11,556,100 |
| Sep 18, 2026 | 14.90 | 14.94 | 13.79 | 13.92 | -0.87 | -5.88% | 14,988,200 |
| Sep 17, 2026 | 14.35 | 15.18 | 14.21 | 14.79 | +0.92 | +6.63% | 8,260,100 |
| Sep 16, 2026 | 13.98 | 13.99 | 13.48 | 13.87 | 0.00 | 0.00% | 6,217,300 |
| Sep 15, 2026 | 13.87 | 14.28 | 13.56 | 13.87 | -0.01 | -0.07% | 6,310,800 |
| Sep 14, 2026 | 13.78 | 14.38 | 13.69 | 13.88 | -0.47 | -3.28% | 5,038,100 |
| Sep 11, 2026 | 14.60 | 14.94 | 14.27 | 14.35 | -0.27 | -1.85% | 5,527,000 |
| Sep 10, 2026 | 14.56 | 15.38 | 14.38 | 14.62 | -0.32 | -2.14% | 6,802,200 |
| Sep 9, 2026 | 15.90 | 16.03 | 14.89 | 14.94 | -0.74 | -4.72% | 6,770,500 |
| Sep 8, 2026 | 14.98 | 15.78 | 14.74 | 15.68 | +0.87 | +5.87% | 7,889,200 |
| Sep 4, 2026 | 14.88 | 14.97 | 14.56 | 14.81 | +0.11 | +0.75% | 4,512,600 |
| Sep 3, 2026 | 15.18 | 15.18 | 14.33 | 14.70 | -0.16 | -1.08% | 6,839,300 |
| Sep 2, 2026 | 14.84 | 15.15 | 14.71 | 14.86 | +0.14 | +0.95% | 4,524,100 |
| Sep 1, 2026 | 14.94 | 15.20 | 14.57 | 14.72 | -0.64 | -4.17% | 4,726,400 |
| Aug 31, 2026 | 14.90 | 15.45 | 14.86 | 15.36 | -0.01 | -0.07% | 4,422,100 |
| Aug 28, 2026 | 16.00 | 16.06 | 15.15 | 15.37 | -0.81 | -5.01% | 5,836,600 |
| Aug 27, 2026 | 16.31 | 16.40 | 15.99 | 16.18 | +0.07 | +0.43% | 4,657,800 |
| Aug 26, 2026 | 16.40 | 16.72 | 15.80 | 16.11 | -0.49 | -2.95% | 5,396,500 |
| Aug 25, 2026 | 16.90 | 16.97 | 16.14 | 16.60 | -0.06 | -0.36% | 6,270,300 |
| Aug 24, 2026 | 17.66 | 17.68 | 16.61 | 16.66 | -1.66 | -9.06% | 7,609,700 |
| Aug 21, 2026 | 18.74 | 18.98 | 17.94 | 18.32 | +0.39 | +2.18% | 8,197,100 |
| Aug 20, 2026 | 18.13 | 18.27 | 17.32 | 17.93 | -0.59 | -3.19% | 7,633,500 |
| Aug 19, 2026 | 18.98 | 19.08 | 17.51 | 18.52 | -0.79 | -4.09% | 9,968,500 |
| Aug 18, 2026 | 19.31 | 20.28 | 19.24 | 19.31 | -1.07 | -5.25% | 9,469,300 |
| Aug 17, 2026 | 20.25 | 20.84 | 19.49 | 20.38 | +1.37 | +7.21% | 20,284,100 |
| Aug 14, 2026 | 19.17 | 20.47 | 18.71 | 19.01 | +1.45 | +8.26% | 18,909,500 |
65 days, newest first. Daily bars as drawn on the LUNR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.