MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LUNR — Intuitive Machines, Inc. Class A Common Stock
NasdaqIntuitive Machines, Inc. Class A Common Stock
$15.06
+0.77(+5.39%)
- O
- 14.60
- H
- 15.31
- L
- 14.56
- V
- 11.88M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.06
Period Return+79.71%
Period High$46.75
Period Low$7.78
Avg Daily Volume9.96M
Total Trading Days365
LUNR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $14.60 | $15.31 | $14.56 | $15.06 | +$0.77 | +5.39% | 11,881,395 | $14.93 | $14.56 $15.31 |
| Oct 5, 2026 | $14.66 | $14.71 | $14.02 | $14.29 | $-0.42 | -2.86% | 7,578,925 | $14.26 | $14.02 $14.71 |
| Oct 2, 2026 | $14.27 | $15.35 | $14.12 | $14.71 | +$0.66 | +4.70% | 8,760,716 | $14.80 | $14.12 $15.35 |
| Oct 1, 2026 | $14.31 | $14.53 | $13.92 | $14.05 | $-0.19 | -1.33% | 8,266,985 | $14.20 | $13.92 $14.53 |
| Sep 30, 2026 | $14.65 | $15.52 | $14.22 | $14.24 | $-0.31 | -2.13% | 8,940,017 | $14.78 | $14.22 $15.52 |
| Sep 29, 2026 | $15.38 | $15.55 | $14.54 | $14.55 | $-0.65 | -4.28% | 6,633,238 | $14.81 | $14.54 $15.55 |
| Sep 28, 2026 | $15.31 | $15.98 | $15.13 | $15.20 | $-0.41 | -2.63% | 7,712,106 | $15.48 | $15.13 $15.98 |
| Sep 25, 2026 | $15.80 | $16.19 | $15.59 | $15.61 | $-0.09 | -0.57% | 6,593,393 | $15.84 | $15.59 $16.19 |
| Sep 24, 2026 | $15.10 | $16.09 | $14.87 | $15.70 | +$0.46 | +3.02% | 8,067,864 | $15.57 | $14.87 $16.09 |
| Sep 23, 2026 | $16.15 | $16.21 | $15.11 | $15.24 | $-1.00 | -6.16% | 7,216,232 | $15.47 | $15.11 $16.21 |
| Sep 22, 2026 | $15.68 | $16.26 | $15.30 | $16.24 | +$0.52 | +3.31% | 8,354,960 | $15.87 | $15.30 $16.26 |
| Sep 21, 2026 | $14.21 | $15.76 | $14.21 | $15.72 | +$1.80 | +12.93% | 11,556,126 | $15.38 | $14.21 $15.76 |
| Sep 18, 2026 | $14.90 | $14.94 | $13.79 | $13.92 | $-0.87 | -5.88% | 14,988,183 | $13.98 | $13.79 $14.94 |
| Sep 17, 2026 | $14.35 | $15.18 | $14.21 | $14.79 | +$0.92 | +6.63% | 8,266,156 | $14.86 | $14.21 $15.18 |
| Sep 16, 2026 | $13.98 | $13.99 | $13.48 | $13.87 | +$0.00 | +0.00% | 6,217,345 | $13.78 | $13.48 $13.99 |
| Sep 15, 2026 | $13.87 | $14.28 | $13.57 | $13.87 | $-0.01 | -0.07% | 6,253,419 | $13.93 | $13.57 $14.28 |
| Sep 14, 2026 | $13.78 | $14.38 | $13.69 | $13.88 | $-0.47 | -3.28% | 5,010,423 | $14.05 | $13.69 $14.38 |
| Sep 11, 2026 | $14.60 | $14.94 | $14.27 | $14.35 | $-0.27 | -1.85% | 5,527,023 | $14.54 | $14.27 $14.94 |
| Sep 10, 2026 | $14.56 | $15.38 | $14.38 | $14.62 | $-0.32 | -2.14% | 6,802,174 | $14.86 | $14.38 $15.38 |
| Sep 9, 2026 | $15.90 | $16.03 | $14.89 | $14.94 | $-0.74 | -4.72% | 6,770,473 | $15.18 | $14.89 $16.03 |
| Sep 8, 2026 | $14.98 | $15.78 | $14.75 | $15.68 | +$0.87 | +5.87% | 7,889,150 | $15.48 | $14.75 $15.78 |
| Sep 4, 2026 | $14.88 | $14.97 | $14.56 | $14.81 | +$0.11 | +0.75% | 4,512,600 | $14.77 | $14.56 $14.97 |
| Sep 3, 2026 | $15.18 | $15.18 | $14.33 | $14.70 | $-0.16 | -1.08% | 6,839,264 | $14.64 | $14.33 $15.18 |
| Sep 2, 2026 | $14.84 | $15.15 | $14.71 | $14.86 | +$0.14 | +0.95% | 4,488,431 | $14.90 | $14.71 $15.15 |
| Sep 1, 2026 | $14.94 | $15.20 | $14.57 | $14.72 | $-0.64 | -4.17% | 4,726,435 | $14.74 | $14.57 $15.20 |
| Aug 31, 2026 | $14.90 | $15.45 | $14.86 | $15.36 | $-0.01 | -0.07% | 4,431,033 | $15.29 | $14.86 $15.45 |
| Aug 28, 2026 | $16.00 | $16.06 | $15.15 | $15.37 | $-0.81 | -5.01% | 5,836,605 | $15.49 | $15.15 $16.06 |
| Aug 27, 2026 | $16.31 | $16.40 | $15.99 | $16.18 | +$0.07 | +0.43% | 4,657,768 | $16.18 | $15.99 $16.40 |
| Aug 26, 2026 | $16.40 | $16.72 | $15.80 | $16.11 | $-0.49 | -2.95% | 5,396,498 | $16.16 | $15.80 $16.72 |
| Aug 25, 2026 | $16.90 | $16.97 | $16.14 | $16.60 | $-0.06 | -0.36% | 6,270,342 | $16.53 | $16.14 $16.97 |