Intuitive Machines, Inc. - LUNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.95	17.55	17.55	18.77	17.21	7.17M
February 19, 2026	17.32	18.19	18.19	18.54	17.15	6.59M
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	5.98M
February 13, 2026	16.29	16.13	16.13	16.78	15.41	5.92M
February 12, 2026	16.51	15.72	15.72	16.65	15.2	8.03M
February 11, 2026	18.96	17.04	17.04	18.97	16.41	8.77M
February 10, 2026	19.18	18.62	18.62	19.47	18.49	7.01M
February 09, 2026	18.09	19.45	19.45	20.31	18.05	13.42M
February 06, 2026	15.59	17.52	17.52	17.59	15.24	9.76M
February 05, 2026	15.98	14.79	14.79	16.27	14.54	10.96M
February 04, 2026	19.38	16.61	16.61	19.5	15.75	11.81M
February 03, 2026	18.67	19.61	19.61	19.62	17.73	7.73M
February 02, 2026	18.9	17.84	17.84	19.27	17.61	7.49M
January 30, 2026	20.43	18.99	18.99	21.61	18.5	10.75M
January 29, 2026	22.71	20.99	20.99	23.3	20.57	11.48M
January 28, 2026	20.66	22.82	22.82	23.32	20.42	16.28M
January 27, 2026	18.57	20.29	20.29	20.54	18.46	7.92M
January 26, 2026	19.76	18.42	18.42	19.77	18.08	8.92M
January 23, 2026	20.67	20.03	20.03	21.09	19.8	7.49M
January 22, 2026	20.07	20.61	20.61	20.9	19.45	7.91M
January 21, 2026	21.55	19.6	19.6	21.73	18.27	17.54M
January 20, 2026	20.65	21.19	21.19	22.39	20.6	12.44M
January 16, 2026	19.75	21.58	21.58	22.42	19.32	19.4M
January 15, 2026	19.66	19.5	19.5	20.21	19.15	12.13M
January 14, 2026	17.35	19.76	19.76	19.89	17.3	14.04M
January 13, 2026	19.32	17.57	17.57	19.42	17.16	17.29M
January 12, 2026	18.38	19.2	19.2	19.42	17.94	10.46M
January 09, 2026	18.5	18.56	18.56	19.74	17.78	16.31M
January 08, 2026	18.72	19.64	19.64	20.02	18.6	10.25M
January 07, 2026	18.6	18.62	18.62	19.44	18.12	9.4M
January 06, 2026	18.29	18.82	18.82	19.12	17.92	8.65M
January 05, 2026	17.89	18.36	18.36	18.63	17.35	12.84M
January 02, 2026	16.77	17.88	17.88	18.12	15.74	18.94M
December 31, 2025	16.29	16.23	16.23	16.84	15.7	11.76M
December 30, 2025	16.16	15.94	15.94	17.49	15.76	15.4M
December 29, 2025	15.24	15.7	15.7	16.58	15.08	10.97M
December 26, 2025	16.5	15.25	15.25	16.59	15.14	9.21M
December 24, 2025	16.94	16.71	16.71	17.5	16	8.58M
December 23, 2025	15	16.51	16.51	16.94	14.68	17.02M
December 22, 2025	14.96	16.69	16.69	16.85	14.5	27.35M
December 19, 2025	11.88	14.93	14.93	15.05	11.71	40.17M
December 18, 2025	10.75	10.85	10.85	11.04	10.48	6.06M
December 17, 2025	10.8	10.22	10.22	11.04	10.15	3.61M
December 16, 2025	10.87	10.78	10.78	11.22	10.45	5.43M
December 15, 2025	12.05	11.12	11.12	12.29	10.9	6.59M
December 12, 2025	12.54	11.97	11.97	12.8	11.89	6.05M
December 11, 2025	11.71	12.55	12.55	12.66	11.53	6.28M
December 10, 2025	11.56	11.83	11.83	12.29	11.27	5.77M
December 09, 2025	11.28	11.66	11.66	11.9	11.18	4.27M
December 08, 2025	11.5	11.63	11.63	11.78	11.17	5.62M
December 05, 2025	11.27	11.21	11.21	11.52	10.97	5.95M
December 04, 2025	10.25	11.4	11.4	11.69	10.16	8.43M
December 03, 2025	9.43	10.2	10.2	10.24	9.24	5.2M
December 02, 2025	9.3	9.42	9.42	9.69	9.24	4.26M
December 01, 2025	9.21	9.26	9.26	9.46	9.01	3.89M
November 28, 2025	9.39	9.5	9.5	9.59	9.32	2.21M
November 26, 2025	9.45	9.29	9.29	9.68	9.24	4.17M
November 25, 2025	8.93	9.39	9.39	9.44	8.68	4.86M
November 24, 2025	8.65	9	9	9.02	8.51	4.46M

Intuitive Machines, Inc. (LUNR) NASDAQ