Intuitive Machines (LUNR) Price: 10.52

Intuitive Machines, Inc. (LUNR)

10.52 +0.07 (+0.67%) USD | NASDAQ | Oct 23, 16:00

10.48 -0.04 (-0.38%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	10.34	10.65	10.04	10.52	5.750M
Oct 22, 2026	10.47	10.93	10.07	10.45	6.269M
Oct 21, 2026	10.99	11.37	10.86	10.91	7.288M
Oct 20, 2026	10.52	10.92	10.30	10.54	5.698M
Oct 19, 2026	11.14	11.20	10.70	10.74	4.239M
Oct 16, 2026	11.44	11.60	10.66	10.78	6.957M
Oct 15, 2026	10.59	11.66	10.16	11.57	11.43M
Oct 14, 2026	11.86	11.94	10.95	11.02	9.902M
Oct 13, 2026	12.50	12.54	12.08	12.18	6.061M
Oct 12, 2026	13.08	13.22	12.73	12.86	5.555M
Oct 09, 2026	13.88	13.91	13.06	13.19	7.544M
Oct 08, 2026	14.22	14.38	13.40	13.70	9.341M
Oct 07, 2026	14.90	14.90	13.93	14.41	9.993M
Oct 06, 2026	14.60	15.31	14.56	15.06	11.97M
Oct 05, 2026	14.66	14.71	14.02	14.29	7.579M
Oct 02, 2026	14.26	15.34	14.12	14.71	8.761M
Oct 01, 2026	14.30	14.53	13.92	14.05	8.267M
Sep 30, 2026	14.65	15.52	14.22	14.24	8.940M
Sep 29, 2026	15.38	15.54	14.54	14.55	6.633M
Sep 28, 2026	15.31	15.98	15.12	15.20	7.712M
Sep 25, 2026	15.80	16.19	15.59	15.61	6.593M
Sep 24, 2026	15.10	16.08	14.86	15.70	8.068M
Sep 23, 2026	16.15	16.21	15.11	15.24	7.216M
Sep 22, 2026	15.68	16.26	15.30	16.24	8.355M
Sep 21, 2026	14.21	15.76	14.21	15.72	11.56M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks