Intuitive Machines, Inc. (LUNR)
16.60
-0.06
(-0.33%)
USD |
NASDAQ |
Aug 25, 16:00
16.62
+0.02
(+0.09%)
After-Hours: 18:08
Intuitive Machines Price : 16.60 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 13.74 | 15.54 | 13.60 | 14.93 | 10.19M |
| Aug 05, 2026 | 13.82 | 14.06 | 13.40 | 13.99 | 9.327M |
| Aug 04, 2026 | 13.72 | 14.27 | 13.55 | 13.96 | 16.14M |
| Aug 03, 2026 | 12.21 | 13.26 | 11.88 | 13.10 | 8.857M |
| Jul 31, 2026 | 12.71 | 12.91 | 11.90 | 12.34 | 7.982M |
| Jul 30, 2026 | 11.69 | 12.40 | 11.59 | 12.25 | 7.755M |
| Jul 29, 2026 | 12.35 | 12.43 | 11.29 | 11.39 | 7.881M |
| Jul 28, 2026 | 12.70 | 12.73 | 11.94 | 12.37 | 11.24M |
| Jul 27, 2026 | 13.03 | 13.62 | 12.87 | 13.31 | 7.450M |
| Jul 24, 2026 | 13.52 | 13.71 | 12.79 | 12.92 | 6.800M |
| Jul 23, 2026 | 13.71 | 14.28 | 13.48 | 13.71 | 5.614M |
| Jul 22, 2026 | 14.39 | 14.76 | 13.96 | 14.09 | 6.518M |
| Jul 21, 2026 | 14.01 | 14.89 | 13.83 | 14.64 | 8.463M |
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. | 262.09 |
| Virgin Galactic Holdings, Inc. | 2.98 |
| Momentus, Inc. | 4.23 |
| Rocket Lab Corp. | 66.92 |
| Redwire Corp. | 11.54 |
Price Related Metrics
| PS Ratio | 4.614 |
| Earnings Yield | -5.68% |
| Market Cap | 2.815B |