Intuitive Machines, Inc. (LUNR) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
LUNR Historical Performance
Short-Term Returns
LUNR Stock Price Trajectory (2021–2026)
As of May 8, 2026, Intuitive Machines, Inc. (LUNR) trades at $24.11, representing a +170.0% return over the past year. The stock has delivered a +149.8% total return over five years (+20.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $136.00 on February 22, 2023. From this peak, LUNR has corrected -82.3%, currently trading 61% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers RDW (-17.6% 1Y), MNTS (+153.4% 1Y), and ASTS (+158.1% 1Y), LUNR has underperformed the peer group average. Compare LUNR vs RDW →
LUNR Historical Price Data (2025–2026)
Showing 30 of 1,122 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 25.96 | 26.09 | 23.62 | 24.11 | 10.07M | -8.43% |
| 2026-05-06 | 24.95 | 26.59 | 24.05 | 26.33 | 8.50M | +6.17% |
| 2026-05-05 | 26.70 | 27.08 | 23.74 | 24.80 | 13.92M | -2.17% |
| 2026-05-04 | 25.75 | 25.91 | 24.15 | 25.35 | 8.26M | -1.05% |
| 2026-05-01 | 25.71 | 26.02 | 24.20 | 25.62 | 6.43M | +1.07% |
| 2026-04-30 | 25.24 | 26.27 | 24.80 | 25.35 | 8.41M | +2.26% |
| 2026-04-29 | 24.57 | 24.84 | 22.75 | 24.79 | 7.86M | +0.85% |
| 2026-04-28 | 25.45 | 25.79 | 24.16 | 24.58 | 8.44M | -6.18% |
| 2026-04-27 | 25.73 | 26.27 | 24.64 | 26.20 | 8.79M | +2.62% |
| 2026-04-24 | 28.68 | 28.68 | 25.02 | 25.53 | 12.32M | -7.37% |
| 2026-04-23 | 29.74 | 29.90 | 26.32 | 27.56 | 12.34M | -7.95% |
| 2026-04-22 | 29.32 | 31.15 | 28.78 | 29.94 | 13.95M | +7.62% |
| 2026-04-21 | 28.05 | 29.20 | 27.30 | 27.82 | 14.33M | +1.09% |
| 2026-04-20 | 27.41 | 29.88 | 27.23 | 27.52 | 16.35M | -0.22% |
| 2026-04-17 | 27.78 | 28.21 | 26.73 | 27.58 | 14.44M | +1.10% |
| 2026-04-16 | 24.57 | 27.37 | 23.90 | 27.28 | 18.51M | +14.24% |
| 2026-04-15 | 23.75 | 24.64 | 22.57 | 23.88 | 13.45M | +0.89% |
| 2026-04-14 | 25.77 | 26.24 | 22.93 | 23.67 | 21.01M | -3.03% |
| 2026-04-13 | 23.63 | 25.54 | 23.19 | 24.41 | 20.64M | +3.56% |
| 2026-04-10 | 22.07 | 24.22 | 21.94 | 23.57 | 14.77M | +7.28% |
| 2026-04-09 | 23.09 | 24.43 | 21.94 | 21.97 | 15.85M | -6.07% |
| 2026-04-08 | 24.65 | 25.00 | 23.07 | 23.39 | 17.95M | +2.90% |
| 2026-04-07 | 22.73 | 23.32 | 22.04 | 22.73 | 12.17M | -0.83% |
| 2026-04-06 | 23.54 | 24.15 | 22.38 | 22.92 | 18.11M | -4.46% |
| 2026-04-02 | 19.32 | 24.30 | 19.21 | 23.99 | 39.85M | +18.53% |
| 2026-04-01 | 19.13 | 20.81 | 19.10 | 20.24 | 17.13M | +9.05% |
| 2026-03-31 | 17.02 | 18.82 | 16.98 | 18.56 | 12.94M | +13.52% |
| 2026-03-30 | 18.12 | 18.13 | 15.85 | 16.35 | 12.54M | -6.68% |
| 2026-03-27 | 19.16 | 19.27 | 17.43 | 17.52 | 11.60M | -8.89% |
| 2026-03-26 | 19.97 | 20.24 | 19.02 | 19.23 | 10.73M | -6.42% |
See LUNR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LUNR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LUNR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonLUNR — Frequently Asked Questions
Quick answers to the most common questions about buying LUNR stock.
How has LUNR stock performed recently?
LUNR returned +170.0% over the past year, beating its 5-year annualized CAGR of +20.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LUNR's all-time high price?
Intuitive Machines, Inc. reached $136.00 on 2023-02-22. The 52-week high is $31.15. Current 1-year return of +170.0% places the stock closer to historical peaks.
Where can I download LUNR historical price data?
This page provides LUNR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.