© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Intuitive Machines, Inc. (LUNR) stock surged +0.89%, trading at $23.88 on NASDAQ, up from the previous close of $23.67. The stock opened at $23.75, fluctuating between $22.57 and $24.64 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2026 | 25.80 | 26.24 | 22.93 | 23.67 | 21.47M |
| Apr 13, 2026 | 23.57 | 25.55 | 23.19 | 24.41 | 20.76M |
| Apr 10, 2026 | 22.07 | 24.22 | 21.94 | 23.57 | 14.93M |
| Apr 09, 2026 | 23.12 | 24.43 | 21.93 | 21.97 | 16.03M |
| Apr 08, 2026 | 24.74 | 25.00 | 23.07 | 23.39 | 17.96M |
| Apr 07, 2026 | 22.72 | 23.32 | 22.04 | 22.73 | 12.17M |
| Apr 06, 2026 | 23.59 | 24.16 | 22.38 | 22.92 | 18.35M |
| Apr 02, 2026 | 19.31 | 24.30 | 19.21 | 23.99 | 39.85M |
| Apr 01, 2026 | 19.13 | 20.82 | 19.10 | 20.24 | 17.34M |
| Mar 31, 2026 | 17.02 | 18.82 | 16.98 | 18.56 | 12.94M |
| Mar 30, 2026 | 18.07 | 18.13 | 15.85 | 16.35 | 13.06M |
| Mar 27, 2026 | 19.17 | 19.28 | 17.43 | 17.52 | 11.61M |
| Mar 25, 2026 | 18.86 | 21.83 | 18.84 | 20.55 | 22.22M |
| Mar 24, 2026 | 20.11 | 20.77 | 17.02 | 17.92 | 27.18M |
| Mar 23, 2026 | 18.44 | 20.94 | 18.32 | 20.31 | 18.52M |
| Mar 20, 2026 | 18.97 | 20.80 | 17.61 | 17.83 | 18M |
| Mar 19, 2026 | 17.61 | 19.24 | 16.35 | 18.91 | 13M |
| Mar 18, 2026 | 18.79 | 18.98 | 17.95 | 18.11 | 6.61M |
| Mar 17, 2026 | 17.88 | 18.99 | 17.51 | 18.90 | 9.5M |
| Mar 16, 2026 | 17.86 | 18.30 | 16.82 | 17.69 | 7.62M |
Intuitive Machines, Inc. manufactures and supplies space products and services. It offers space products and services to support sustained robotic and human exploration to the moon, mars, and beyond. It offers its products and services through business units: Lunar Access Services, Orbital Services, Lunar Data Services, and Space Products and Infrastructure. The company was founded in 2013 and is based in Houston, Texas.
| Employees | 435 |
| Beta | 1.4 |
| Sales or Revenue | $79.52M |
| 5Y Sales Change% | 0.84% |
| Fiscal Year Ends | December |
| Sector | Industrials |
| Industry | Aerospace & Defense |