Intuitive Machines (LUNR) Price: 14.19

Intuitive Machines, Inc. (LUNR)

14.19 -0.52 (-3.54%) USD | NASDAQ | Oct 05, 11:28

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 18, 2026	14.90	14.94	13.79	13.92	14.99M
Sep 17, 2026	14.35	15.18	14.21	14.79	8.266M
Sep 16, 2026	13.98	13.99	13.48	13.87	6.217M
Sep 15, 2026	13.87	14.28	13.56	13.87	6.311M
Sep 14, 2026	13.78	14.38	13.69	13.88	5.038M
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

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