Intuitive Machines, Inc. (LUNR) NASDAQ

Currency In USD

LUNR Historical Return

If you invested $1000 in Intuitive Machines, Inc. (LUNR) since IPO date, it would be worth $2,278.76 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,599.29, while $1000 invested 1 year ago would be worth $2,199. This corresponds to total returns of 127.88%, 159.93%, 119.9%, respectively, with annualized returns of 19.61%, 37.45%, 119.9%.

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
June 22, 2026	22.47	21.99	21.99	22.56	20.54	12.45M
June 18, 2026	22.74	22.85	22.85	22.9	21.21	18.63M
June 17, 2026	23.69	22.72	22.72	23.92	22.64	12.1M
June 16, 2026	24.99	23.36	23.36	25.3	23.05	15.78M
June 15, 2026	27.6	25.76	25.76	28	25.57	14.69M
June 12, 2026	29.88	26.62	26.62	30.05	25.45	22.13M
June 11, 2026	26.96	30.64	30.64	30.91	26.73	21.83M
June 10, 2026	27.15	26.54	26.54	27.73	26.07	8.38M
June 09, 2026	30.15	27.47	27.47	30.95	25.67	13.18M
June 08, 2026	30.79	29.74	29.74	30.8	29.37	9.03M
June 05, 2026	32.69	29.36	29.36	32.69	28.57	13.84M
June 04, 2026	33.48	33.63	33.63	34.73	31.76	12.56M
June 03, 2026	37.05	33.83	33.83	38.79	33.24	16.28M
June 02, 2026	38.9	39.57	39.57	41.05	38	10.13M
June 01, 2026	42.58	38.21	38.21	43.39	37.8	15.99M
May 29, 2026	42.65	43.83	43.83	43.88	38.77	19.72M
May 28, 2026	40.88	45.7	45.7	46.75	40.35	23.84M
May 27, 2026	38.02	40.34	40.34	40.7	35.33	29.62M
May 26, 2026	42.22	34.86	34.86	45.52	31.39	47.33M
May 22, 2026	35.4	38.26	38.26	38.34	35.23	14.72M
May 21, 2026	33	34.24	34.24	35	31.33	10.7M
May 20, 2026	32.94	33.67	33.67	34.4	31.09	12.84M
May 19, 2026	33.23	32.46	32.46	34.69	30.92	11.52M
May 18, 2026	36.55	33.59	33.59	38.55	32.56	18.75M
May 15, 2026	35.01	33.89	33.89	37.85	33.8	13.6M
May 14, 2026	32.16	36.52	36.52	37.25	32.06	19.14M
May 13, 2026	34.35	35.68	35.68	36.72	32.93	15.81M
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