price
LU
NASDAQ · LUNR
Intuitive Machines, Inc.
Industrials · Aerospace & Defense
$14.94
Down-$0.74 (-4.72%)
Updated Sep 10, 2026, 11:16 AM
SID Score
3.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.24B
- P/E ratio
- -5.57
- Dividend yield
- 0.00%
- 52-week range
- $11.29 – $46.75
- Volume
- 6.77M
- Avg. volume
- 7.37M
Price performance
LUNR price history
1M range · 20 trading sessions · Daily adjusted prices
LUNR closed at $14.94 after 20 trading sessions, down 11.86% for the selected period.
- Last close
- $14.94
- Period change
- -11.86%
- Period low
- $14.70
- Period high
- $20.38
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2026 | $15.90 | $16.03 | $14.885 | $14.94 | 6.77M |
| Sep 8, 2026 | $14.98 | $15.7815 | $14.745 | $15.68 | 7.89M |
| Sep 4, 2026 | $14.875 | $14.97 | $14.555 | $14.81 | 4.51M |
| Sep 3, 2026 | $15.18 | $15.18 | $14.33 | $14.70 | 6.84M |
| Sep 2, 2026 | $14.84 | $15.1495 | $14.71 | $14.86 | 4.52M |
| Sep 1, 2026 | $14.94 | $15.20 | $14.57 | $14.72 | 4.73M |
| Aug 31, 2026 | $14.90 | $15.45 | $14.86 | $15.36 | 4.43M |
| Aug 28, 2026 | $16.00 | $16.06 | $15.15 | $15.37 | 5.84M |
| Aug 27, 2026 | $16.31 | $16.395 | $15.99 | $16.18 | 4.66M |
| Aug 26, 2026 | $16.40 | $16.72 | $15.80 | $16.11 | 5.4M |
| Aug 25, 2026 | $16.895 | $16.97 | $16.14 | $16.60 | 6.27M |
| Aug 24, 2026 | $17.66 | $17.68 | $16.61 | $16.66 | 7.61M |
| Aug 21, 2026 | $18.74 | $18.98 | $17.94 | $18.32 | 8.2M |
| Aug 20, 2026 | $18.13 | $18.27 | $17.322 | $17.93 | 7.63M |
| Aug 19, 2026 | $18.98 | $19.08 | $17.515 | $18.52 | 9.97M |
| Aug 18, 2026 | $19.31 | $20.28 | $19.24 | $19.31 | 9.47M |
| Aug 17, 2026 | $20.25 | $20.84 | $19.49 | $20.38 | 20.28M |
| Aug 14, 2026 | $19.17 | $20.47 | $18.71 | $19.01 | 18.91M |
| Aug 13, 2026 | $14.29 | $17.68 | $14.18 | $17.56 | 20.57M |
| Aug 12, 2026 | $16.66 | $17.305 | $16.29 | $16.95 | 13.52M |
Latest LUNR news
The latest Smart Investors Daily articles mentioning LUNR.
Stock researchResearch & News · SID Coverage
Loading stock research…