Intuitive Machines, Inc. (LUNR) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -22.3%
- 3M
- -19.8%
- YTD
- -39.7%
- 1Y
- -8.9%
- 3Y
- +45.4%
- 5Y
- +2.2%
Loading 10-year price history...
LUNR Historical Performance
LUNR Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -0.1%
- 2022 annual price return
- +3.2%
- 2023 annual price return
- -74.4%
- 2024 annual price return
- +669.5%
- 2025 annual price return
- -16.0%
- 2026 annual price return
- -26.2%
LUNR Stock Price Trajectory (2021–2026)
As of October 18, 2026, Intuitive Machines, Inc. (LUNR) trades at $10.78, representing a -8.9% return over the past year. The stock has delivered a +11.7% total return over five years (+2.2% 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 -92.1%, currently trading 46% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers RDW (-1.9% 1Y), MNTS (-89.3% 1Y), and ASTS (-54.6% 1Y), LUNR has underperformed the peer group average. Compare LUNR vs RDW →
LUNR Historical Price Data · from 2021
Rows 1–50 of 1,233| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.44 | 11.60 | 10.66 | 10.78 | 6.91M | -6.83% |
| 2026-10-15 | 10.59 | 11.66 | 10.16 | 11.57 | 11.43M | +4.99% |
| 2026-10-14 | 11.87 | 11.94 | 10.95 | 11.02 | 9.90M | -9.52% |
| 2026-10-13 | 12.50 | 12.54 | 12.08 | 12.18 | 6.06M | -5.29% |
| 2026-10-12 | 13.08 | 13.22 | 12.73 | 12.86 | 5.56M | -2.50% |
| 2026-10-09 | 13.89 | 13.91 | 13.07 | 13.19 | 7.54M | -3.72% |
| 2026-10-08 | 14.22 | 14.38 | 13.40 | 13.70 | 9.34M | -4.93% |
| 2026-10-07 | 14.90 | 14.90 | 13.93 | 14.41 | 9.99M | -4.32% |
| 2026-10-06 | 14.60 | 15.31 | 14.56 | 15.06 | 11.97M | +5.39% |
| 2026-10-05 | 14.66 | 14.71 | 14.02 | 14.29 | 7.58M | -2.86% |
| 2026-10-02 | 14.27 | 15.35 | 14.12 | 14.71 | 8.76M | +4.70% |
| 2026-10-01 | 14.31 | 14.53 | 13.92 | 14.05 | 8.27M | -1.33% |
| 2026-09-30 | 14.65 | 15.52 | 14.22 | 14.24 | 8.94M | -2.13% |
| 2026-09-29 | 15.38 | 15.55 | 14.54 | 14.55 | 6.63M | -4.28% |
| 2026-09-28 | 15.31 | 15.98 | 15.13 | 15.20 | 7.71M | -2.63% |
| 2026-09-25 | 15.80 | 16.19 | 15.59 | 15.61 | 6.59M | -0.57% |
| 2026-09-24 | 15.10 | 16.09 | 14.87 | 15.70 | 8.07M | +3.02% |
| 2026-09-23 | 16.15 | 16.21 | 15.11 | 15.24 | 7.22M | -6.16% |
| 2026-09-22 | 15.68 | 16.26 | 15.30 | 16.24 | 8.36M | +3.31% |
| 2026-09-21 | 14.21 | 15.76 | 14.21 | 15.72 | 11.56M | +12.93% |
| 2026-09-18 | 14.90 | 14.94 | 13.79 | 13.92 | 14.99M | -5.88% |
| 2026-09-17 | 14.35 | 15.18 | 14.21 | 14.79 | 8.27M | +6.63% |
| 2026-09-16 | 13.98 | 13.99 | 13.48 | 13.87 | 6.22M | 0.00% |
| 2026-09-15 | 13.87 | 14.28 | 13.57 | 13.87 | 6.31M | -0.07% |
| 2026-09-14 | 13.78 | 14.38 | 13.69 | 13.88 | 5.04M | -3.28% |
| 2026-09-11 | 14.60 | 14.94 | 14.27 | 14.35 | 5.53M | -1.85% |
| 2026-09-10 | 14.56 | 15.38 | 14.38 | 14.62 | 6.80M | -2.14% |
| 2026-09-09 | 15.90 | 16.03 | 14.89 | 14.94 | 6.77M | -4.72% |
| 2026-09-08 | 14.98 | 15.78 | 14.75 | 15.68 | 7.89M | +5.87% |
| 2026-09-04 | 14.88 | 14.97 | 14.56 | 14.81 | 4.51M | +0.75% |
| 2026-09-03 | 15.18 | 15.18 | 14.33 | 14.70 | 6.84M | -1.08% |
| 2026-09-02 | 14.84 | 15.15 | 14.71 | 14.86 | 4.52M | +0.95% |
| 2026-09-01 | 14.94 | 15.20 | 14.57 | 14.72 | 4.73M | -4.17% |
| 2026-08-31 | 14.90 | 15.45 | 14.86 | 15.36 | 4.43M | -0.07% |
| 2026-08-28 | 16.00 | 16.06 | 15.15 | 15.37 | 5.84M | -5.01% |
| 2026-08-27 | 16.31 | 16.40 | 15.99 | 16.18 | 4.66M | +0.43% |
| 2026-08-26 | 16.40 | 16.72 | 15.80 | 16.11 | 5.40M | -2.95% |
| 2026-08-25 | 16.90 | 16.97 | 16.14 | 16.60 | 6.27M | -0.36% |
| 2026-08-24 | 17.66 | 17.68 | 16.61 | 16.66 | 7.61M | -9.06% |
| 2026-08-21 | 18.74 | 18.98 | 17.94 | 18.32 | 8.20M | +2.18% |
| 2026-08-20 | 18.13 | 18.27 | 17.32 | 17.93 | 7.63M | -3.19% |
| 2026-08-19 | 18.98 | 19.08 | 17.52 | 18.52 | 9.97M | -4.09% |
| 2026-08-18 | 19.31 | 20.28 | 19.24 | 19.31 | 9.47M | -5.25% |
| 2026-08-17 | 20.25 | 20.84 | 19.49 | 20.38 | 20.28M | +7.21% |
| 2026-08-14 | 19.17 | 20.47 | 18.71 | 19.01 | 18.91M | +8.26% |
| 2026-08-13 | 14.29 | 17.68 | 14.18 | 17.56 | 20.57M | +3.60% |
| 2026-08-12 | 16.66 | 17.31 | 16.29 | 16.95 | 13.52M | +2.85% |
| 2026-08-11 | 15.76 | 16.58 | 15.39 | 16.48 | 8.21M | +4.44% |
| 2026-08-10 | 16.50 | 16.84 | 15.62 | 15.78 | 9.02M | -3.78% |
| 2026-08-07 | 15.08 | 16.67 | 15.06 | 16.40 | 12.02M | +9.85% |
LUNR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LUNR — Frequently Asked Questions
Quick answers to the most common questions about buying LUNR stock.
How has LUNR stock performed recently?
LUNR declined -8.9% over the past year, below its 5-year annualized CAGR of +2.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LUNR's all-time high price?
Intuitive Machines, Inc. reached $136.00 on 2023-02-22. The 52-week high is $46.75. Current 1-year return of -8.9% places the stock further from 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.