price
LU
NASDAQ · LUNR
Intuitive Machines, Inc.
Industrials · Aerospace & Defense
$14.29
Up+$0.77 (+5.39%)
Updated Oct 6, 2026, 10:36 PM
SID Score
4.0/10
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
- 7.58M
- Avg. volume
- 7.37M
Price performance · LUNR
LUNR price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 5, 2026
LUNR closed at $14.29 after 20 trading sessions, down 8.86% for the selected period.
- Last close
- $14.29
- Period change
- -8.86%
- Period low
- $13.87
- Period high
- $16.24
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 5, 2026 | $14.66 | $14.7099 | $14.02 | $14.29 | 7.58M |
| Oct 2, 2026 | $14.265 | $15.345 | $14.12 | $14.71 | 8.76M |
| Oct 1, 2026 | $14.305 | $14.53 | $13.92 | $14.05 | 8.27M |
| Sep 30, 2026 | $14.65 | $15.521 | $14.22 | $14.24 | 8.94M |
| Sep 29, 2026 | $15.38 | $15.545 | $14.54 | $14.55 | 6.63M |
| Sep 28, 2026 | $15.31 | $15.98 | $15.125 | $15.20 | 7.71M |
| Sep 25, 2026 | $15.80 | $16.19 | $15.5937 | $15.61 | 6.59M |
| Sep 24, 2026 | $15.095 | $16.085 | $14.865 | $15.70 | 8.07M |
| Sep 23, 2026 | $16.15 | $16.21 | $15.11 | $15.24 | 7.22M |
| Sep 22, 2026 | $15.68 | $16.26 | $15.3017 | $16.24 | 8.35M |
| Sep 21, 2026 | $14.21 | $15.76 | $14.2099 | $15.72 | 11.56M |
| Sep 18, 2026 | $14.90 | $14.94 | $13.79 | $13.92 | 14.99M |
| Sep 17, 2026 | $14.35 | $15.18 | $14.21 | $14.79 | 8.27M |
| Sep 16, 2026 | $13.98 | $13.9865 | $13.48 | $13.87 | 6.22M |
| Sep 15, 2026 | $13.87 | $14.28 | $13.565 | $13.87 | 6.31M |
| Sep 14, 2026 | $13.78 | $14.38 | $13.69 | $13.88 | 5.04M |
| Sep 11, 2026 | $14.60 | $14.9396 | $14.27 | $14.35 | 5.53M |
| Sep 10, 2026 | $14.555 | $15.38 | $14.38 | $14.62 | 6.8M |
| 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 |
Latest LUNR news
The latest Smart Investors Daily articles mentioning LUNR.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…