Intuitive Machines, Inc. (LUNR)
13.88
-0.48
(-3.31%)
USD |
NASDAQ |
Sep 14, 16:00
13.89
+0.02
(+0.11%)
After-Hours: 20:00
Intuitive Machines Price : 13.88 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 14.60 | 14.94 | 14.27 | 14.35 | 5.527M |
| Sep 10, 2026 | 14.56 | 15.38 | 14.38 | 14.62 | 6.802M |
| Sep 09, 2026 | 15.90 | 16.03 | 14.88 | 14.94 | 6.770M |
| Sep 08, 2026 | 14.98 | 15.78 | 14.74 | 15.68 | 7.889M |
| Sep 04, 2026 | 14.88 | 14.97 | 14.56 | 14.81 | 4.513M |
| Sep 03, 2026 | 15.18 | 15.18 | 14.33 | 14.70 | 6.839M |
| Sep 02, 2026 | 14.84 | 15.15 | 14.71 | 14.86 | 4.524M |
| Sep 01, 2026 | 14.94 | 15.20 | 14.57 | 14.72 | 4.726M |
| Aug 31, 2026 | 14.90 | 15.45 | 14.86 | 15.36 | 4.431M |
| Aug 28, 2026 | 16.00 | 16.06 | 15.15 | 15.37 | 5.837M |
| Aug 27, 2026 | 16.31 | 16.40 | 15.99 | 16.18 | 4.658M |
| Aug 26, 2026 | 16.40 | 16.72 | 15.80 | 16.11 | 5.396M |
| Aug 25, 2026 | 16.90 | 16.97 | 16.14 | 16.60 | 6.270M |
| Aug 24, 2026 | 17.66 | 17.68 | 16.61 | 16.66 | 7.610M |
| Aug 21, 2026 | 18.74 | 18.98 | 17.94 | 18.32 | 8.197M |
| Aug 20, 2026 | 18.13 | 18.27 | 17.32 | 17.93 | 7.634M |
| Aug 19, 2026 | 18.98 | 19.08 | 17.52 | 18.52 | 9.969M |
| Aug 18, 2026 | 19.31 | 20.28 | 19.24 | 19.31 | 9.469M |
| Aug 17, 2026 | 20.25 | 20.84 | 19.49 | 20.38 | 20.28M |
| Aug 14, 2026 | 19.17 | 20.47 | 18.71 | 19.01 | 18.91M |
| Aug 13, 2026 | 14.29 | 17.68 | 14.18 | 17.56 | 20.57M |
| Aug 12, 2026 | 16.66 | 17.30 | 16.29 | 16.95 | 13.52M |
| Aug 11, 2026 | 15.76 | 16.58 | 15.39 | 16.48 | 8.212M |
| Aug 10, 2026 | 16.50 | 16.84 | 15.62 | 15.78 | 9.022M |
| Aug 07, 2026 | 15.08 | 16.66 | 15.06 | 16.40 | 12.02M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| L3Harris Technologies, Inc. | 248.94 |
| Virgin Galactic Holdings, Inc. | 3.00 |
| Rocket Lab Corp. | 62.54 |
| Redwire Corp. | 10.50 |
| Firefly Aerospace, Inc. | 21.35 |
Price Related Metrics
| PS Ratio | 3.855 |
| Earnings Yield | -6.80% |
| Market Cap | 2.352B |