Intuitive Machines, Inc. (LUNR) NASDAQ

35.68

+3.59(+11.19%)

Updated at May 13 04:00PM

Currency In USD

LUNR Historical Return

If you invested $1000 in Intuitive Machines, Inc. (LUNR) since IPO date, it would be worth $3,709.84 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $4,864.13, while $1000 invested 1 year ago would be worth $3,078.25. This corresponds to total returns of 270.98%, 386.41%, 207.82%, respectively, with annualized returns of 33.93%, 69.52%, 207.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LUNR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	31.22	32.09	32.09	32.99	29.93	10.6M
May 11, 2026	28.95	32.42	32.42	33.64	28.35	15.72M
May 08, 2026	25.05	28.97	28.97	29.38	24.67	16.14M
May 07, 2026	25.95	24.11	24.11	26.09	23.62	10.39M
May 06, 2026	24.96	26.33	26.33	26.59	24.06	8.59M
May 05, 2026	26.7	24.8	24.8	27.08	23.74	13.93M
May 04, 2026	25.76	25.35	25.35	25.91	24.15	8.42M
May 01, 2026	25.42	25.62	25.62	26.02	24.2	7.27M
April 30, 2026	25.24	25.35	25.35	26.27	24.8	8.87M
April 29, 2026	24.57	24.79	24.79	24.84	22.75	8.61M
April 28, 2026	25.5	24.58	24.58	25.79	24.15	8.44M
April 27, 2026	25.74	26.2	26.2	26.4	24.64	9.32M
April 24, 2026	28.68	25.53	25.53	28.68	25.02	12.35M
April 23, 2026	29.66	27.56	27.56	29.9	26.32	12.62M
April 22, 2026	29.32	29.94	29.94	31.15	28.78	14.02M
April 21, 2026	28.05	27.82	27.82	29.2	27.3	14.37M
April 20, 2026	27.41	27.52	27.52	29.88	27.23	16.37M
April 17, 2026	27.78	27.58	27.58	28.22	26.73	14.54M
April 16, 2026	24.58	27.28	27.28	27.37	23.9	18.51M
April 15, 2026	23.75	23.88	23.88	24.64	22.57	13.51M
April 14, 2026	25.8	23.67	23.67	26.24	22.93	21.47M
April 13, 2026	23.57	24.41	24.41	25.55	23.19	20.76M
April 10, 2026	22.07	23.57	23.57	24.22	21.94	14.93M
April 09, 2026	23.12	21.97	21.97	24.43	21.93	16.03M
April 08, 2026	24.74	23.39	23.39	25	23.07	17.96M
April 07, 2026	22.72	22.73	22.73	23.32	22.04	12.79M
April 06, 2026	23.59	22.92	22.92	24.16	22.38	18.35M
April 02, 2026	19.32	23.99	23.99	24.3	19.21	39.85M
April 01, 2026	19.13	20.24	20.24	20.81	19.1	17.13M
March 31, 2026	17.02	18.56	18.56	18.82	16.98	12.94M
March 30, 2026	18.07	16.35	16.35	18.13	15.85	13.06M
March 27, 2026	19.16	17.52	17.52	19.27	17.43	10.53M
March 26, 2026	19.97	19.23	19.23	20.24	19.02	10.29M
March 25, 2026	18.86	20.55	20.55	21.83	18.84	22.22M
March 24, 2026	20.11	17.92	17.92	20.77	17.02	27.02M
March 23, 2026	18.44	20.31	20.31	20.94	18.32	18.52M
March 20, 2026	18.71	17.83	17.83	20.8	17.61	17.24M
March 19, 2026	17.61	18.91	18.91	19.24	16.35	13M
March 18, 2026	18.79	18.11	18.11	18.98	17.95	6.61M
March 17, 2026	17.88	18.9	18.9	18.99	17.51	9.5M
March 16, 2026	17.86	17.69	17.69	18.3	16.82	7.62M
March 13, 2026	17.81	17.6	17.6	18.6	17.36	8.45M
March 12, 2026	18.21	17.64	17.64	18.72	17.41	7.69M
March 11, 2026	17.7	18.45	18.45	19.55	17.62	14.28M
March 10, 2026	18.06	17.68	17.68	18.11	17.11	8.83M
March 09, 2026	17.25	18.08	18.08	18.1	16.72	9.26M
March 06, 2026	17.4	17.63	17.63	19.15	17.2	11.54M
March 05, 2026	18.48	17.67	17.67	18.63	16.8	8.08M
March 04, 2026	18.23	18.62	18.62	19.02	17.88	6.97M
March 03, 2026	17.34	18.2	18.2	19.1	17.11	11.45M
March 02, 2026	15.91	17.99	17.99	17.99	15.85	10.09M
February 27, 2026	16.92	16.48	16.48	17.43	15.45	9.73M
February 26, 2026	16.01	17.67	17.67	17.83	16.01	14.72M
February 25, 2026	16.7	15.89	15.89	16.89	15.43	26.14M
February 24, 2026	17.64	18.9	18.9	19.14	17.17	7.97M
February 23, 2026	16.83	18.14	18.14	18.48	16.68	8.22M
February 20, 2026	17.95	17.55	17.55	18.77	17.21	7.21M
February 19, 2026	17.32	18.19	18.19	18.54	17.15	6.62M
February 18, 2026	16.7	17.74	17.74	18.4	16.5	8.74M
February 17, 2026	15.81	16.62	16.62	16.65	15.52	6.13M