Intuitive Machines, Inc.
LUNRNASDAQIndustrials● Active
$29.74
+$0.38(+1.28%)
Market Cap$4.7B
P/E Ratio—
52W High$46.75
52W Low$7.78
Intuitive Machines, Inc.（LUNR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lunr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$136.00
Feb 22, 2023
-78.1% from here
5-Year Low5Y
$2.09
Jan 4, 2024
+1.3K% from low
IPO Priceadj.
$9.65
Nov 17, 2021
+208.1% since IPO
1 Year Ago
$11.79
Jun 9, 2025
+152.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LUNR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.78 | $30.80 | $29.37 | $29.74 | $29.74 | 9.0M | -3.40% |
| Jun 5, 2026 | $32.69 | $32.69 | $28.57 | $29.36 | $29.36 | 13.9M | -10.19% |
| Jun 4, 2026 | $33.48 | $34.73 | $31.76 | $33.63 | $33.63 | 12.6M | +0.45% |
| Jun 3, 2026 | $37.05 | $38.79 | $33.24 | $33.83 | $33.83 | 16.5M | -8.69% |
| Jun 2, 2026 | $38.90 | $41.05 | $38.00 | $39.57 | $39.57 | 10.2M | +1.72% |
| Jun 1, 2026 | $42.58 | $43.39 | $37.80 | $38.21 | $38.21 | 16.1M | -10.26% |
| May 29, 2026 | $42.65 | $43.88 | $38.77 | $43.83 | $43.83 | 19.8M | +2.77% |
| May 28, 2026 | $40.88 | $46.75 | $40.35 | $45.70 | $45.70 | 23.9M | +11.79% |
| May 27, 2026 | $38.02 | $40.70 | $35.33 | $40.34 | $40.34 | 29.8M | +6.10% |
| May 26, 2026 | $42.22 | $45.52 | $31.35 | $34.86 | $34.86 | 52.4M | -17.43% |
| May 22, 2026 | $35.40 | $38.34 | $35.23 | $38.26 | $38.26 | 14.8M | +8.08% |
| May 21, 2026 | $33.00 | $35.00 | $31.33 | $34.24 | $34.24 | 10.8M | +3.76% |
| May 20, 2026 | $32.94 | $34.40 | $31.09 | $33.67 | $33.67 | 12.9M | +2.22% |
| May 19, 2026 | $33.23 | $34.69 | $30.92 | $32.46 | $32.46 | 11.6M | -2.32% |
| May 18, 2026 | $36.55 | $38.55 | $32.56 | $33.59 | $33.59 | 18.9M | -8.10% |
| May 15, 2026 | $35.01 | $37.85 | $33.80 | $33.89 | $33.89 | 13.7M | -3.20% |
| May 14, 2026 | $32.16 | $37.25 | $32.06 | $36.52 | $36.52 | 19.2M | +13.56% |
| May 13, 2026 | $34.35 | $36.72 | $32.93 | $35.68 | $35.68 | 16.5M | +3.87% |
| May 12, 2026 | $31.22 | $32.99 | $29.93 | $32.09 | $32.09 | 10.7M | +2.79% |
| May 11, 2026 | $28.95 | $33.64 | $28.35 | $32.42 | $32.42 | 16.0M | +11.99% |
Showing 1–20 of 1,142 records
Annual Stock Price Performance · LUNR
Jan 1 → Dec 31 · 6 years2026+77.3%$16.77 → $29.73
+77.3%
2025-11.4%$18.31 → $16.23
-11.4%
2024+590.5%$2.63 → $18.16
+590.5%
2023-75.7%$10.55 → $2.56
-75.7%
2022+3.5%$9.66 → $10.00
+3.5%
2021-0.1%$9.65 → $9.64
-0.1%
Best Year2024 · +590.5%
Worst Year2023 · -75.7%
Positive Years3 / 6
Avg Annual Return+97.4%
6Y Total Return+208.1%
6Y CAGR~+20.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in LUNR?
If you invested $1,000 in LUNR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,081
Total Return+208.1%
CAGR~+25.2% / yr
Profit+$2,081
Based on Nov 17, 2021 · $9.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intuitive Machines, Inc.（LUNR）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LUNR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LUNR 历史股价FMP 日线复权 OHLCV