LUNR
INTUITIVE MACH-A (LUNR)
NASDAQ
$13.26+$0.16 (+1.18%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $2.0B
    Market Cap
  • 16.96%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -33.09%
    Low Price$11.39
    High Price$18.89
  • 3 Months
    -48.87%
    Low Price$11.39
    High Price$45.70
  • 1 Year
    +16.96%
    Low Price$8.05
    High Price$45.70
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
12.21
13.26
11.88
13.10
+6.16%
8,857,096
07/31/2026
12.71
12.91
11.90
12.34
+0.73%
7,982,319
07/30/2026
11.69
12.40
11.59
12.25
+7.55%
7,755,226
07/29/2026
12.35
12.43
11.29
11.39
-7.92%
7,881,622
07/28/2026
12.70
12.73
11.94
12.37
-7.06%
11,345,005
07/27/2026
13.03
13.62
12.87
13.31
+3.02%
7,449,813
07/24/2026
13.52
13.71
12.79
12.92
-5.76%
6,799,772
07/23/2026
13.71
14.28
13.48
13.71
-2.70%
5,613,605
07/22/2026
14.39
14.76
13.96
14.09
-3.76%
6,517,905
07/21/2026
14.01
14.89
13.83
14.64
+5.86%
8,462,948
07/20/2026
13.77
14.58
13.61
13.83
+2.29%
13,136,695
07/17/2026
13.22
14.08
12.70
13.52
+0.60%
8,865,525
07/16/2026
14.18
14.36
13.37
13.44
-9.49%
13,447,521
07/15/2026
15.00
15.45
14.71
14.85
-0.40%
9,042,859
07/14/2026
15.64
15.85
14.76
14.91
-1.58%
10,366,548
07/13/2026
16.00
16.02
15.02
15.15
-6.13%
10,321,064
07/10/2026
16.85
16.94
15.92
16.14
-4.50%
9,362,724
07/09/2026
17.00
17.19
16.60
16.90
-0.71%
7,831,571
07/08/2026
17.93
18.55
16.72
17.02
-4.65%
9,384,847
07/07/2026
18.26
18.59
16.17
17.85
-5.51%
7,804,074
07/06/2026
19.52
19.94
18.59
18.89
-3.52%
11,384,443
07/02/2026
20.22
21.45
19.09
19.58
-3.07%
9,223,699
07/01/2026
21.87
22.08
20.17
20.20
-5.56%
15,484,214
06/30/2026
20.86
22.50
20.38
21.39
+2.00%
14,057,085
06/29/2026
20.94
21.28
19.58
20.97
+5.96%
10,687,088
06/26/2026
18.57
20.24
18.50
19.79
+5.83%
16,251,084
06/25/2026
19.25
19.29
17.91
18.70
-2.25%
10,493,656
06/24/2026
20.99
20.99
18.92
19.13
-8.69%
11,478,405
06/23/2026
20.96
22.19
20.74
20.95
-4.73%
9,186,082
06/22/2026
22.47
22.56
20.54
21.99
-3.76%
12,562,011
06/18/2026
22.74
22.90
21.21
22.85
+0.57%
18,736,215
06/17/2026
23.69
23.92
22.64
22.72
-2.74%
12,175,608
06/16/2026
24.99
25.30
23.05
23.36
-9.32%
15,835,778
06/15/2026
27.60
28.00
25.57
25.76
-3.23%
14,860,402
06/12/2026
29.88
30.05
25.45
26.62
-13.12%
22,304,000
06/11/2026
26.96
30.91
26.73
30.64
+15.47%
22,354,099
06/10/2026
27.15
27.73
26.07
26.54
-3.40%
8,464,873
06/09/2026
30.15
30.95
25.67
27.47
-7.62%
13,241,999
06/08/2026
30.79
30.80
29.37
29.74
+1.28%
9,093,034
06/05/2026
32.69
32.69
28.57
29.36
-12.70%
13,942,590
06/04/2026
33.48
34.73
31.76
33.63
-0.59%
12,602,055
06/03/2026
37.05
38.79
33.24
33.83
-14.51%
16,514,485
06/02/2026
38.90
41.05
38.00
39.57
+3.56%
10,201,743
06/01/2026
42.58
43.39
37.80
38.21
-12.82%
16,076,510
05/29/2026
42.65
43.88
38.77
43.83
-4.09%
19,813,901
05/28/2026
40.88
46.75
40.35
45.70
+13.29%
23,947,244
05/27/2026
38.02
40.70
35.33
40.34
+15.72%
29,817,792
05/26/2026
42.22
45.52
31.35
34.86
-8.89%
52,393,042
05/22/2026
35.40
38.34
35.23
38.26
+11.74%
14,812,325
05/21/2026
33.00
35.00
31.33
34.24
+1.69%
10,762,519
05/20/2026
32.94
34.40
31.09
33.67
+3.73%
12,919,750
05/19/2026
33.23
34.69
30.92
32.46
-3.36%
11,575,088
05/18/2026
36.55
38.55
32.56
33.59
-0.89%
18,866,402
05/15/2026
35.01
37.85
33.80
33.89
-7.20%
13,680,996
05/14/2026
32.16
37.25
32.06
36.52
+2.35%
19,228,003
05/14/2026
-$0.25 Earnings
05/13/2026
34.35
36.72
32.93
35.68
+11.19%
16,506,996
05/12/2026
31.22
32.99
29.93
32.09
-1.02%
10,719,123
05/11/2026
28.95
33.64
28.35
32.42
+11.91%
15,988,700
05/08/2026
25.05
29.38
24.67
28.97
+20.16%
16,468,522
05/07/2026
25.95
26.09
23.62
24.11
-8.43%
10,511,667
05/06/2026
24.96
26.59
24.06
26.33
+6.17%
8,665,166
05/05/2026
26.70
27.08
23.74
24.80
-2.17%
14,021,318
05/04/2026
25.76
25.91
24.15
25.35
-1.05%
8,521,607
05/01/2026
25.42
26.02
24.20
25.62
+1.07%
7,301,849
04/30/2026
25.24
26.27
24.80
25.35
+2.26%
8,940,260
04/29/2026
24.57
24.84
22.75
24.79
+0.85%
8,754,188
04/28/2026
25.50
25.79
24.15
24.58
-6.18%
8,492,416
04/27/2026
25.74
26.40
24.64
26.20
+2.62%
9,419,837
04/24/2026
28.68
28.68
25.02
25.53
-7.37%
12,489,132
04/23/2026
29.66
29.90
26.32
27.56
-7.95%
12,695,719
04/22/2026
29.32
31.15
28.78
29.94
+7.62%
14,104,258
04/21/2026
28.05
29.20
27.30
27.82
+1.09%
14,440,580
04/20/2026
27.41
29.88
27.23
27.52
-0.22%
15,896,657
04/17/2026
27.78
28.22
26.73
27.58
+1.10%
14,602,799
04/16/2026
24.58
27.37
23.90
27.28
+14.24%
18,916,891
04/15/2026
23.75
24.64
22.57
23.88
+0.89%
13,718,777
04/14/2026
25.80
26.24
22.93
23.67
-3.03%
21,870,230
04/13/2026
23.57
25.55
23.19
24.41
+3.56%
20,906,021
04/10/2026
22.07
24.22
21.94
23.57
+7.28%
15,238,714
04/09/2026
23.12
24.43
21.93
21.97
-6.07%
16,744,364
04/08/2026
24.74
25.00
23.07
23.39
+2.90%
17,999,639
04/07/2026
22.72
23.32
22.04
22.73
-0.83%
12,793,492
04/06/2026
23.59
24.16
22.38
22.92
-4.46%
18,411,632
04/02/2026
19.31
24.30
19.21
23.99
+18.53%
40,685,124
04/01/2026
19.13
20.82
19.10
20.24
+9.05%
18,135,343
03/31/2026
17.02
18.82
16.98
18.56
+13.52%
13,007,797
03/30/2026
18.07
18.13
15.85
16.35
-6.68%
13,154,787
03/27/2026
19.17
19.28
17.43
17.52
-8.89%
11,719,618
03/26/2026
19.97
20.24
19.02
19.23
-6.42%
11,040,654
03/25/2026
18.86
21.83
18.84
20.55
+14.68%
22,315,861
03/24/2026
20.11
20.77
17.02
17.92
-11.77%
27,339,865
03/23/2026
18.44
20.94
18.32
20.31
+13.91%
19,040,610
03/20/2026
18.97
20.80
17.61
17.83
-5.71%
18,064,429
03/19/2026
17.61
19.24
16.35
18.91
+4.42%
13,165,109
03/19/2026
-$0.35 Earnings
03/18/2026
18.79
18.98
17.95
18.11
-4.18%
6,696,819
03/17/2026
17.88
18.99
17.51
18.90
+6.84%
9,569,295
03/16/2026
17.86
18.30
16.82
17.69
+0.51%
7,634,126
03/13/2026
17.81
18.60
17.36
17.60
-0.23%
8,473,653