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 $1,487.05 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3,268.79, while $1000 invested 1 year ago would be worth $1,634.4. This corresponds to total returns of 48.7%, 226.88%, 63.44%, respectively, with annualized returns of 8.58%, 48.36%, 63.44%.

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
September 11, 2026	14.6	14.35	14.35	14.94	14.27	5.5M
September 10, 2026	14.56	14.62	14.62	15.38	14.38	6.78M
September 09, 2026	15.9	14.94	14.94	16.03	14.89	6.73M
September 08, 2026	14.98	15.68	15.68	15.78	14.75	7.81M
September 04, 2026	14.88	14.81	14.81	14.97	14.56	4.49M
September 03, 2026	15.18	14.7	14.7	15.18	14.33	6.79M
September 02, 2026	14.84	14.86	14.86	15.15	14.71	4.51M
September 01, 2026	14.94	14.72	14.72	15.2	14.57	4.71M
August 31, 2026	14.9	15.36	15.36	15.45	14.86	4.42M
August 28, 2026	16	15.37	15.37	16.06	15.15	5.78M
August 27, 2026	16.31	16.18	16.18	16.4	15.99	4.63M
August 26, 2026	16.4	16.11	16.11	16.72	15.8	5.31M
August 25, 2026	16.9	16.6	16.6	16.97	16.14	6.24M
August 24, 2026	17.66	16.66	16.66	17.68	16.61	7.56M
August 21, 2026	18.74	18.32	18.32	18.98	17.94	8.16M
August 20, 2026	18.13	17.93	17.93	18.27	17.32	7.59M
August 19, 2026	18.98	18.52	18.52	19.08	17.52	9.91M
August 18, 2026	19.31	19.31	19.31	20.28	19.24	9.35M
August 17, 2026	20.25	20.38	20.38	20.84	19.49	20.15M
August 14, 2026	19.17	19.01	19.01	20.47	18.71	18.84M
August 13, 2026	14.29	17.56	17.56	17.68	14.18	20.49M
August 12, 2026	16.66	16.95	16.95	17.31	16.29	13.59M
August 11, 2026	15.83	16.48	16.48	16.57	15.39	0
August 10, 2026	16.5	15.78	15.78	16.84	15.62	8.83M
August 07, 2026	15.08	16.4	16.4	16.67	15.06	11.94M
August 06, 2026	13.74	14.93	14.93	15.55	13.6	10.08M
August 05, 2026	13.83	13.99	13.99	14.06	13.4	9.21M
August 04, 2026	13.72	13.96	13.96	14.27	13.55	16.06M
August 03, 2026	12.21	13.1	13.1	13.26	11.88	8.79M
July 31, 2026	12.71	12.34	12.34	12.91	11.9	7.96M
July 30, 2026	11.69	12.25	12.25	12.4	11.59	7.68M
July 29, 2026	12.35	11.39	11.39	12.43	11.29	7.79M
July 28, 2026	12.7	12.37	12.37	12.73	11.94	11.28M
July 27, 2026	13.03	13.31	13.31	13.62	12.87	7.23M
July 24, 2026	13.52	12.92	12.92	13.71	12.79	6.77M
July 23, 2026	13.71	13.71	13.71	14.28	13.48	5.59M
July 22, 2026	14.39	14.09	14.09	14.76	13.96	6.49M
July 21, 2026	14.01	14.64	14.64	14.89	13.83	8.32M
July 20, 2026	13.77	13.83	13.83	14.58	13.61	13.11M
July 17, 2026	13.22	13.52	13.52	14.08	12.7	8.77M
July 16, 2026	14.18	13.44	13.44	14.36	13.37	13.35M
July 15, 2026	15	14.85	14.85	15.45	14.71	8.6M
July 14, 2026	15.64	14.91	14.91	15.85	14.76	10.38M
July 13, 2026	16	15.15	15.15	16.02	15.02	10.23M
July 10, 2026	16.85	16.14	16.14	16.94	15.92	9.31M
July 09, 2026	17	16.9	16.9	17.19	16.6	7.78M
July 08, 2026	17.93	17.02	17.02	18.55	16.72	9.24M
July 07, 2026	18.26	17.85	17.85	18.59	16.17	7.74M
July 06, 2026	19.52	18.89	18.89	19.94	18.59	11.33M
July 02, 2026	20.22	19.58	19.58	21.45	19.09	9.16M
July 01, 2026	21.87	20.2	20.2	22.08	20.17	15.42M
June 30, 2026	20.86	21.39	21.39	22.5	20.38	13.35M
June 29, 2026	20.94	20.97	20.97	21.28	19.58	10.46M
June 26, 2026	18.57	19.79	19.79	20.24	18.5	16.03M
June 25, 2026	19.25	18.7	18.7	19.29	17.91	10.41M
June 24, 2026	20.99	19.13	19.13	20.99	18.92	11.36M
June 23, 2026	20.96	20.95	20.95	22.19	20.74	9.14M
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