© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Intuitive Machines, Inc. (LUNR) stock declined over -6.73%, trading at $16.48 on NASDAQ, down from the previous close of $17.67. The stock opened at $16.92, fluctuating between $15.45 and $17.44 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 27, 2026 | 16.92 | 17.43 | 15.45 | 16.48 | 9.67M |
| Feb 26, 2026 | 16.01 | 17.83 | 16.01 | 17.67 | 14.43M |
| Feb 25, 2026 | 16.70 | 16.89 | 15.43 | 15.89 | 26.02M |
| Feb 24, 2026 | 17.64 | 19.14 | 17.17 | 18.90 | 7.93M |
| Feb 23, 2026 | 16.83 | 18.48 | 16.68 | 18.14 | 8.06M |
| Feb 20, 2026 | 17.95 | 18.77 | 17.21 | 17.55 | 7.17M |
| Feb 19, 2026 | 17.32 | 18.54 | 17.15 | 18.19 | 6.59M |
| Feb 18, 2026 | 16.70 | 18.40 | 16.50 | 17.74 | 8.7M |
| Feb 17, 2026 | 15.81 | 16.65 | 15.52 | 16.62 | 5.98M |
| Feb 13, 2026 | 16.29 | 16.78 | 15.41 | 16.13 | 5.92M |
| Feb 12, 2026 | 16.57 | 16.65 | 15.20 | 15.72 | 8.01M |
| Feb 11, 2026 | 18.96 | 18.97 | 16.41 | 17.04 | 8.77M |
| Feb 10, 2026 | 19.18 | 19.47 | 18.49 | 18.62 | 7.01M |
| Feb 09, 2026 | 18.09 | 20.31 | 18.05 | 19.45 | 13.3M |
| Feb 06, 2026 | 15.59 | 17.59 | 15.24 | 17.52 | 9.76M |
| Feb 05, 2026 | 15.98 | 16.27 | 14.54 | 14.79 | 10.97M |
| Feb 04, 2026 | 19.38 | 19.50 | 15.75 | 16.61 | 11.71M |
| Feb 03, 2026 | 18.67 | 19.62 | 17.73 | 19.61 | 7.73M |
| Feb 02, 2026 | 18.90 | 19.27 | 17.61 | 17.84 | 7.45M |
| Jan 30, 2026 | 20.43 | 21.61 | 18.50 | 18.99 | 10.77M |
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 | 1.38 |
| Sales or Revenue | $79.52M |
| 5Y Sales Change% | 0.84% |
| Fiscal Year Ends | December |
| Sector | Industrials |
| Industry | Aerospace & Defense |