⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGM

LUNR

Intuitive Machines, Inc.

Industrials · Aerospace & Defense

14.94USD

-0.7400 (-4.72%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Intuitive Machines, Inc.
High
45.70
on 05/28/26
Low
8.05
on 11/20/25
Average
17.9367
11.1mm
Net Chg
7.24
+85.78%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2615.687,889,200
Fr 09/04/2614.814,499,600
Th 09/03/2614.706,839,300
We 09/02/2614.864,524,100
Tu 09/01/2614.724,707,195
Mo 08/31/2615.364,419,457
Fr 08/28/2615.375,780,583
Th 08/27/2616.184,627,896
We 08/26/2616.115,308,769
Tu 08/25/2616.606,239,438
Mo 08/24/2616.667,558,979
Fr 08/21/2618.328,174,700
Th 08/20/2617.937,633,500
We 08/19/2618.529,968,500
Tu 08/18/2619.319,469,300
Mo 08/17/2620.3820,284,100
Fr 08/14/2619.0118,909,500
Th 08/13/2617.5620,568,400
We 08/12/2616.9513,521,500
Tu 08/11/2616.488,212,400
Mo 08/10/2615.789,022,200
Fr 08/07/2616.4012,018,200
DateLast PriceVolume
Th 08/06/2614.9310,188,900
We 08/05/2613.999,326,900
Tu 08/04/2613.9616,140,900
Mo 08/03/2613.108,857,100
Fr 07/31/2612.347,982,400
Th 07/30/2612.257,755,200
We 07/29/2611.397,881,200
Tu 07/28/2612.3711,239,000
Mo 07/27/2613.317,449,800
DateLast PriceVolume
Tu 07/07/2617.857,804,100
Mo 07/06/2618.8911,384,400
Th 07/02/2619.589,199,300
We 07/01/2620.2015,484,200
Tu 06/30/2621.3914,057,100
Mo 06/29/2620.9710,687,100
Fr 06/26/2619.7916,251,100
Th 06/25/2618.7010,493,700
We 06/24/2619.13
DateLast PriceVolume
We 06/03/2633.8316,521,500
Tu 06/02/2639.5710,205,200
Mo 06/01/2638.2116,076,500
Fr 05/29/2643.8319,813,900
Th 05/28/2645.7023,947,200
We 05/27/2640.3429,817,900
Tu 05/26/2634.8652,394,900
Fr 05/22/2638.2614,812,300
Th 05/21/26
DateLast PriceVolume
Fr 05/01/2625.627,301,800
Th 04/30/2625.358,940,300
We 04/29/2624.798,754,200
Tu 04/28/2624.588,497,800
Mo 04/27/2626.209,448,100
Fr 04/24/2625.5312,489,900
Th 04/23/2627.5612,695,700
We 04/22/2629.9414,104,300
Tu 04/21/2627.8214,443,100
DateLast PriceVolume
Tu 03/31/2618.5613,007,800
Mo 03/30/2616.3513,154,800
Fr 03/27/2617.5211,719,600
Th 03/26/2619.2311,040,700
We 03/25/2620.5522,315,900
Tu 03/24/2617.9227,269,500
Mo 03/23/2620.3119,040,600
Fr 03/20/2617.8318,066,000
Th 03/19/26
DateLast PriceVolume
Fr 02/27/2616.489,727,500
Th 02/26/2617.6714,721,500
We 02/25/2615.8926,139,200
Tu 02/24/2618.907,967,500
Mo 02/23/2618.148,219,600
Fr 02/20/2617.557,211,100
Th 02/19/2618.196,621,100
We 02/18/2617.748,742,800
Tu 02/17/2616.626,133,500
DateLast PriceVolume
Tu 01/27/2620.297,980,200
Mo 01/26/2618.428,918,300
Fr 01/23/2620.037,685,000
Th 01/22/2620.617,935,700
We 01/21/2619.6017,708,900
Tu 01/20/2621.1912,441,000
Fr 01/16/2621.5819,602,600
Th 01/15/2619.5012,173,400
We 01/14/2619.76
DateLast PriceVolume
Tu 12/23/2516.5117,144,900
Mo 12/22/2516.6927,353,000
Fr 12/19/2514.9444,085,700
Th 12/18/2510.856,466,100
We 12/17/2510.213,972,900
Tu 12/16/2510.785,536,400
Mo 12/15/2511.126,593,600
Fr 12/12/2511.976,634,000
Th 12/11/2512.55
DateLast PriceVolume
Th 11/20/258.057,703,100
We 11/19/258.775,874,700
Tu 11/18/259.226,281,500
Mo 11/17/258.738,015,200
Fr 11/14/259.5310,528,800
Th 11/13/258.666,409,900
We 11/12/259.345,278,800
Tu 11/11/259.443,936,900
Mo 11/10/259.875,666,200
DateLast PriceVolume
Tu 10/21/2512.685,862,700
Mo 10/20/2512.897,503,700
Fr 10/17/2512.4011,132,100
Th 10/16/2511.838,201,800
We 10/15/2512.8815,277,100
Tu 10/14/2513.8518,096,400
Mo 10/13/2512.258,042,400
Fr 10/10/2512.2316,279,700
Th 10/09/2512.74
DateLast PriceVolume
Fr 09/19/259.718,423,400
Th 09/18/259.587,806,600
We 09/17/259.287,095,100
Tu 09/16/259.154,803,600
Mo 09/15/259.048,779,100
Fr 09/12/258.784,628,100
Th 09/11/258.524,568,100
We 09/10/258.304,836,700
Tu 09/09/258.413,431,400
Fr 07/24/2612.926,799,800
Th 07/23/2613.715,613,600
We 07/22/2614.096,517,900
Tu 07/21/2614.648,463,000
Mo 07/20/2613.8313,136,700
Fr 07/17/2613.528,865,500
Th 07/16/2613.4413,447,500
We 07/15/2614.859,042,900
Tu 07/14/2614.9110,474,000
Mo 07/13/2615.1510,321,100
Fr 07/10/2616.149,363,500
Th 07/09/2616.907,832,700
We 07/08/2617.029,384,800
11,478,400
Tu 06/23/2620.959,186,200
Mo 06/22/2621.9912,562,000
Th 06/18/2622.8518,739,400
We 06/17/2622.7212,175,600
Tu 06/16/2623.3615,835,800
Mo 06/15/2625.7614,860,400
Fr 06/12/2626.6222,230,200
Th 06/11/2630.6422,354,100
We 06/10/2626.538,464,900
Tu 06/09/2627.4713,242,000
Mo 06/08/2629.749,072,000
Fr 06/05/2629.3613,942,600
Th 06/04/2633.6312,602,100
34.24
10,787,300
We 05/20/2633.6712,919,800
Tu 05/19/2632.4611,575,100
Mo 05/18/2633.5918,866,500
Fr 05/15/2633.8913,681,000
Th 05/14/2636.5219,231,100
We 05/13/2635.6816,507,000
Tu 05/12/2632.0910,719,100
Mo 05/11/2632.4215,988,900
Fr 05/08/2628.9716,468,500
Th 05/07/2624.1110,511,700
We 05/06/2626.338,665,200
Tu 05/05/2624.8014,021,300
Mo 05/04/2625.358,526,600
Mo 04/20/2627.5216,444,500
Fr 04/17/2627.5814,602,800
Th 04/16/2627.2818,916,900
We 04/15/2623.8813,718,800
Tu 04/14/2623.6721,870,200
Mo 04/13/2624.4120,907,100
Fr 04/10/2623.5715,245,600
Th 04/09/2621.9716,746,800
We 04/08/2623.3917,999,600
Tu 04/07/2622.7312,793,500
Mo 04/06/2622.9218,411,600
Th 04/02/2623.9940,685,100
We 04/01/2620.2418,135,300
18.91
13,165,100
We 03/18/2618.116,696,800
Tu 03/17/2618.909,569,300
Mo 03/16/2617.697,634,100
Fr 03/13/2617.608,473,700
Th 03/12/2617.647,715,500
We 03/11/2618.4514,339,700
Tu 03/10/2617.688,874,900
Mo 03/09/2618.089,304,000
Fr 03/06/2617.6311,537,500
Th 03/05/2617.678,081,800
We 03/04/2618.627,194,200
Tu 03/03/2618.2011,864,900
Mo 03/02/2617.9910,087,600
Fr 02/13/2616.135,951,000
Th 02/12/2615.728,119,600
We 02/11/2617.048,819,700
Tu 02/10/2618.627,107,700
Mo 02/09/2619.4513,416,800
Fr 02/06/2617.529,893,000
Th 02/05/2614.7911,187,700
We 02/04/2616.6111,809,800
Tu 02/03/2619.617,779,300
Mo 02/02/2617.847,493,300
Fr 01/30/2618.9910,839,800
Th 01/29/2620.9911,534,700
We 01/28/2622.8116,888,800
14,218,100
Tu 01/13/2617.5717,286,300
Mo 01/12/2619.2010,455,500
Fr 01/09/2618.5616,803,500
Th 01/08/2619.6310,852,600
We 01/07/2618.629,456,900
Tu 01/06/2618.828,738,200
Mo 01/05/2618.3612,844,300
Fr 01/02/2617.8819,055,200
We 12/31/2516.2311,830,500
Tu 12/30/2515.9415,556,000
Mo 12/29/2515.7010,974,200
Fr 12/26/2515.259,547,100
We 12/24/2516.718,590,900
6,316,900
We 12/10/2511.836,551,200
Tu 12/09/2511.664,534,800
Mo 12/08/2511.635,620,600
Fr 12/05/2511.215,972,800
Th 12/04/2511.408,505,700
We 12/03/2510.205,656,200
Tu 12/02/259.424,279,500
Mo 12/01/259.263,894,800
Fr 11/28/259.502,212,500
We 11/26/259.294,231,900
Tu 11/25/259.394,863,800
Mo 11/24/259.004,464,400
Fr 11/21/258.628,820,800
Fr 11/07/259.598,759,100
Th 11/06/259.567,047,200
We 11/05/2510.446,301,600
Tu 11/04/2510.408,306,400
Mo 11/03/2511.586,546,700
Fr 10/31/2511.934,947,800
Th 10/30/2511.376,272,400
We 10/29/2512.024,995,400
Tu 10/28/2512.353,831,700
Mo 10/27/2512.794,272,200
Fr 10/24/2512.817,769,500
Th 10/23/2512.295,152,000
We 10/22/2511.3511,122,000
8,715,000
We 10/08/2512.4812,047,900
Tu 10/07/2511.798,190,000
Mo 10/06/2511.9810,824,800
Fr 10/03/2511.447,110,600
Th 10/02/2511.229,797,300
We 10/01/2510.618,223,800
Tu 09/30/2510.525,305,100
Mo 09/29/2510.266,189,600
Fr 09/26/2510.085,290,700
Th 09/25/2510.107,625,400
We 09/24/259.997,628,400
Tu 09/23/2510.3610,710,600
Mo 09/22/2510.139,954,500
Mo 09/08/258.444,271,900