NASDAQ · LUNR

Intuitive Machines, Inc.

Industrials · Aerospace & Defense

$10.48

Down-$0.52 (-4.96%)

Updated Nov 4, 2026, 7:05 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · LUNR

LUNR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

LUNR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$10.24	$10.70	$10.06	$10.48	5.83M
Nov 2, 2026	$10.74	$10.92	$9.82	$9.86	6.01M
Oct 30, 2026	$10.985	$11.30	$10.285	$10.67	5.34M
Oct 29, 2026	$11.44	$12.105	$11.40	$11.68	6.98M
Oct 28, 2026	$11.53	$11.60	$11.15	$11.59	5.5M
Oct 27, 2026	$10.625	$11.785	$10.54	$11.56	7.95M
Oct 26, 2026	$10.50	$10.76	$10.225	$10.48	4.63M
Oct 23, 2026	$10.345	$10.65	$10.04	$10.52	5.75M
Oct 22, 2026	$10.47	$10.93	$10.07	$10.45	6.27M
Oct 21, 2026	$10.99	$11.366	$10.86	$10.91	7.29M
Oct 20, 2026	$10.52	$10.92	$10.305	$10.54	5.7M
Oct 19, 2026	$11.14	$11.20	$10.695	$10.74	4.24M
Oct 16, 2026	$11.435	$11.60	$10.66	$10.78	6.96M
Oct 15, 2026	$10.59	$11.66	$10.16	$11.57	11.43M
Oct 14, 2026	$11.865	$11.94	$10.95	$11.02	9.9M
Oct 13, 2026	$12.495	$12.54	$12.08	$12.18	6.06M
Oct 12, 2026	$13.075	$13.22	$12.7311	$12.86	5.56M
Oct 9, 2026	$13.885	$13.91	$13.065	$13.19	7.54M
Oct 8, 2026	$14.22	$14.38	$13.40	$13.70	9.34M
Oct 7, 2026	$14.90	$14.90	$13.93	$14.41	9.99M
Oct 6, 2026	$14.595	$15.31	$14.5601	$15.06	11.97M