The highest closing price for Intuitive Machines (LUNR) last month was $16.24, on September 22. It was down 4.7% for the month. The latest price is $12.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $14.65 | $15.52 | $14.22 | $14.24 | 8,940,000 |
September 29 2026 | $15.38 | $15.55 | $14.54 | $14.55 | 6,633,200 |
September 28 2026 | $15.31 | $15.98 | $15.13 | $15.20 | 7,712,100 |
September 25 2026 | $15.80 | $16.19 | $15.59 | $15.61 | 6,593,400 |
September 24 2026 | $15.10 | $16.09 | $14.87 | $15.70 | 8,067,900 |
September 23 2026 | $16.15 | $16.21 | $15.11 | $15.24 | 7,216,200 |
September 22 2026 | $15.68 | $16.26 | $15.30 | $16.24 | 8,355,000 |
September 21 2026 | $14.21 | $15.76 | $14.21 | $15.72 | 11,556,100 |
September 18 2026 | $14.90 | $14.94 | $13.79 | $13.92 | 14,988,200 |
September 17 2026 | $14.35 | $15.18 | $14.21 | $14.79 | 8,260,100 |
September 16 2026 | $13.98 | $13.99 | $13.48 | $13.87 | 6,217,300 |
September 15 2026 | $13.87 | $14.28 | $13.57 | $13.87 | 6,310,800 |
September 14 2026 | $13.78 | $14.38 | $13.69 | $13.88 | 5,038,100 |
September 11 2026 | $14.60 | $14.94 | $14.27 | $14.35 | 5,527,000 |
September 10 2026 | $14.56 | $15.38 | $14.38 | $14.62 | 6,802,200 |
September 09 2026 | $15.90 | $16.03 | $14.89 | $14.94 | 6,770,500 |
September 08 2026 | $14.98 | $15.78 | $14.75 | $15.68 | 7,889,200 |
September 04 2026 | $14.88 | $14.97 | $14.56 | $14.81 | 4,512,600 |
September 03 2026 | $15.18 | $15.18 | $14.33 | $14.70 | 6,839,300 |
September 02 2026 | $14.84 | $15.15 | $14.71 | $14.86 | 4,524,100 |
September 01 2026 | $14.94 | $15.20 | $14.57 | $14.72 | 4,726,400 |
Daily pricing data for Intuitive Machines dates back to 11/17/2021, and may be incomplete.