Nasdaq · LUNR · stock
Intuitive Machines, Inc. (LUNR) stock price history
Every Nasdaq trading session of Intuitive Machines, Inc. from Nov 17, 2021 to Sep 28, 2026: 1,219 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LUNR adjusted close, 2021 to 2026
- $81.99
- All time high, 2023
- $46.75
- 52 week high, $7.78 low
- 1,219
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LUNR key facts
- Intuitive Machines, Inc. (LUNR) closed at $15.20 on Sep 28, 2026 on Nasdaq.
- LUNR's all time high close is $81.99, set on Feb 22, 2023; its all time low close is $2.11 on Jan 4, 2024.
- LUNR's 52 week range is $7.78 to $46.75.
- LUNR returned +50.8% over the year to Sep 28, 2026.
- Since Nov 17, 2021 LUNR returned +58%, +9.8% a year compounded.
- LUNR's deepest drawdown was -97.4% from Feb 22, 2023 to Jan 4, 2024.
- DataCedar holds 1,219 daily sessions of LUNR history from Nov 17, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LUNR price chart, 2021 to 2026
LUNR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -23.2% |
| 6 months | -13.2% |
| Year to date | -4.6% |
| 1 year | +50.8% |
| 3 years | +325.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 17, 2021 | +57.5% |
| Compound annual growth, 4.9 years | +9.8% |
LUNR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $81.99 on Feb 22, 2023
- All time low close
- $2.11 on Jan 4, 2024
- 52 week high
- $46.75 on May 28, 2026
- 52 week low
- $7.78 on Nov 21, 2025
- Deepest drawdown
- -97.4% from Feb 22, 2023 to Jan 4, 2024, not yet recovered
- Best single session
- +251.4% on Feb 16, 2023
- Worst single session
- -75.2% on Feb 23, 2023
- Volatility, 1 year annualised
- 110.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2024, +611%
- Worst calendar year
- 2023, -74%
LUNR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 17, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.77 | $46.75 | $11.29 | $15.20 | -6.3% | 2.2B | 185 |
| 2025 | $18.31 | $24.95 | $6.14 | $16.23 | -10.6% | 2.4B | 250 |
| 2024 | $2.63 | $19.62 | $2.09 | $18.16 | +610.8% | 2.7B | 252 |
| 2023 | $10.55 | $136.00 | $2.23 | $2.56 | -74.4% | 178M | 250 |
| 2022 | $9.66 | $10.63 | $9.55 | $10.00 | +3.7% | 9.4M | 251 |
| 2021 | $9.65 | $9.76 | $9.61 | $9.64 | n/a | 1M | 31 |
LUNR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.20 | -1.0% |
| August 2026 | $15.36 | +24.5% |
| July 2026 | $12.34 | -42.3% |
| June 2026 | $21.39 | -51.2% |
| May 2026 | $43.83 | +72.9% |
| April 2026 | $25.35 | +36.6% |
| March 2026 | $18.56 | +12.6% |
| February 2026 | $16.48 | -13.2% |
| January 2026 | $18.99 | +17.0% |
| December 2025 | $16.23 | +70.8% |
| November 2025 | $9.50 | -20.4% |
| October 2025 | $11.93 | +13.4% |
About the LUNR data
Daily bars. 1,219 sessions from Nov 17, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LUNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- LUCYW Innovative Eyewear Inc
- LULG Leverage Shares 2X Long LULU Daily ETF
- LULU lululemon athletica inc.
- LUNG Pulmonx Corp
- LVDS JPMorgan Fundamental Data Science Large Value ETF
- LVHD Franklin U.S. Low Volatility High Dividend Index ETF
- LVIG Longview Advantage Fixed Income ETF
- LVLU Lulu's Fashion Lounge Holdings, Inc.
Common questions
LUNR share price history
