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 $1,278.76 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,582.05, while $1000 invested 1 year ago would be worth $1,101.79. This corresponds to total returns of 27.88%, 58.21%, 10.18%, respectively, with annualized returns of 5.36%, 16.51%, 10.18%.

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
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
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