Intuitive Machines, Inc. (LUNR) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -32.0%
- 3M
- +26.2%
- YTD
- +27.8%
- 1Y
- +124.9%
- 3Y
- +38.8%
- 5Y
- +18.8%
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
- -7.8%
LUNR Stock Price Trajectory (2021–2026)
As of June 23, 2026, Intuitive Machines, Inc. (LUNR) trades at $21.99, representing a +124.9% return over the past year. The stock has delivered a +136.8% total return over five years (+18.8% 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 -83.8%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers RDW (-13.6% 1Y), MNTS (+655.5% 1Y), and ASTS (+81.9% 1Y), LUNR has underperformed the peer group average. Compare LUNR vs RDW →
LUNR Historical Price Data · from 2021
Rows 1–50 of 1,152| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 22.47 | 22.55 | 20.55 | 21.99 | 11.76M | -3.76% |
| 2026-06-18 | 22.73 | 22.89 | 21.21 | 22.85 | 15.27M | +0.57% |
| 2026-06-17 | 23.66 | 23.92 | 22.64 | 22.72 | 12.01M | -2.74% |
| 2026-06-16 | 24.80 | 25.30 | 23.07 | 23.36 | 15.68M | -9.32% |
| 2026-06-15 | 27.60 | 28.00 | 25.57 | 25.76 | 14.66M | -3.23% |
| 2026-06-12 | 29.88 | 30.05 | 25.45 | 26.62 | 22.06M | -13.12% |
| 2026-06-11 | 27.00 | 30.91 | 26.73 | 30.64 | 21.61M | +15.47% |
| 2026-06-10 | 27.00 | 27.73 | 26.07 | 26.54 | 8.31M | -3.40% |
| 2026-06-09 | 30.15 | 30.95 | 25.67 | 27.47 | 13.04M | -7.62% |
| 2026-06-08 | 30.78 | 30.80 | 29.37 | 29.73 | 8.98M | +1.28% |
| 2026-06-05 | 32.69 | 32.69 | 28.57 | 29.36 | 1.98M | -12.70% |
| 2026-06-04 | 33.41 | 34.73 | 31.76 | 33.63 | 12.51M | -0.59% |
| 2026-06-03 | 37.05 | 38.79 | 33.24 | 33.83 | 16.28M | -14.51% |
| 2026-06-02 | 38.75 | 41.05 | 38.00 | 39.57 | 10.08M | +3.56% |
| 2026-06-01 | 42.71 | 43.39 | 37.80 | 38.21 | 15.90M | -12.82% |
| 2026-05-29 | 42.66 | 43.84 | 38.77 | 43.83 | 19.62M | -4.09% |
| 2026-05-28 | 40.88 | 46.73 | 40.35 | 45.70 | 23.24M | +13.29% |
| 2026-05-27 | 38.02 | 40.70 | 35.33 | 40.34 | 29.58M | +15.72% |
| 2026-05-26 | 42.22 | 45.52 | 31.39 | 34.86 | 47.33M | -8.89% |
| 2026-05-22 | 35.40 | 38.34 | 35.23 | 38.26 | 14.18M | +11.74% |
| 2026-05-21 | 33.00 | 35.00 | 31.35 | 34.24 | 10.57M | +1.69% |
| 2026-05-20 | 32.94 | 34.40 | 31.09 | 33.67 | 12.60M | +3.73% |
| 2026-05-19 | 33.23 | 34.69 | 30.96 | 32.46 | 10.94M | -3.36% |
| 2026-05-18 | 36.55 | 38.55 | 32.56 | 33.59 | 18.52M | -0.89% |
| 2026-05-15 | 34.90 | 37.85 | 33.80 | 33.89 | 13.49M | -7.20% |
| 2026-05-14 | 32.20 | 37.25 | 32.06 | 36.52 | 19.07M | +2.35% |
| 2026-05-13 | 34.35 | 36.72 | 32.93 | 35.68 | 15.81M | +11.19% |
| 2026-05-12 | 31.48 | 32.95 | 29.93 | 32.09 | 10.46M | -0.96% |
| 2026-05-11 | 28.95 | 33.63 | 28.35 | 32.40 | 15.67M | +11.84% |
| 2026-05-08 | 25.05 | 29.38 | 24.67 | 28.97 | 16.09M | +20.16% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +124.9% over the past year, beating its 5-year annualized CAGR of +18.8%. 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 $46.73. Current 1-year return of +124.9% 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.