Stock listing
NASDAQ:LUNR Intuitive Machines, Inc. Stock
Home listing (NASDAQ) of Intuitive Machines, Inc.
Follow Intuitive Machines, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:LUNR
$10.67 USD -1.01 (-8.6%)
Close on Oct 30, 2026
- Day range
- $10.29 – $11.30 USDOct 30, 2026
- Volume
- 5.32M sharesOct 30, 2026
- Market cap
- $1.72B USDAt the close on Oct 30, 2026 · price × 161.4M shares outstanding
- 52-week range
- $7.78 – $46.75 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $123.7M USDMedian day 7.62M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:LUNR · Home | $10.67 USD | -1.01 (-8.6%) | 5,318,372 | $10.99 | $11.30 | $10.29 | $11.68 | Close on Oct 30, 2026 |
| Frankfurt:J8W | €9.88 EUR | -0.274 (-2.7%) | 263 | €9.935 | €9.935 | €9.88 | €10.15 | Close on Oct 30, 2026 |
| Hamburg:J8W | €9.753 EUR | +0.559 (+6.1%) | — | €9.758 | €9.758 | €9.753 | €9.194 | Close on Oct 30, 2026 |
| Munich:J8W | €9.38 EUR | -0.053 (-0.6%) | — | €9.38 | €9.38 | €9.38 | €9.433 | Close on Oct 27, 2026 |
| Dusseldorf:J8W | €9.212 EUR | -0.279 (-2.9%) | — | €9.90 | €9.909 | €9.212 | €9.491 | Close on Oct 30, 2026 |
| Xetra:J8W | €10.54 EUR | +1.382 (+15.1%) | 25 | €9.458 | €10.61 | €9.458 | €9.16 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:LUNR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.67 | -1.01 | -8.6% | $10.99 | $11.30 | $10.29 | 5,318,372 | |
| $11.68 | +0.09 | +0.8% | $11.44 | $12.11 | $11.40 | 6,980,000 | |
| $11.59 | +0.03 | +0.3% | $11.53 | $11.60 | $11.15 | 5,487,900 | |
| $11.56 | +1.08 | +10.3% | $10.63 | $11.79 | $10.54 | 7,951,000 | |
| $10.48 | -0.04 | -0.4% | $10.50 | $10.76 | $10.23 | 4,621,400 | |
| $10.52 | +0.07 | +0.7% | $10.35 | $10.65 | $10.04 | 5,750,000 | |
| $10.45 | -0.46 | -4.2% | $10.47 | $10.93 | $10.07 | 6,269,500 | |
| $10.91 | +0.37 | +3.5% | $10.99 | $11.37 | $10.86 | 7,288,100 | |
| $10.54 | -0.20 | -1.9% | $10.52 | $10.92 | $10.31 | 5,697,700 | |
| $10.74 | -0.04 | -0.4% | $11.14 | $11.20 | $10.70 | 4,239,000 | |
| $10.78 | -0.79 | -6.8% | $11.44 | $11.60 | $10.66 | 6,957,300 | |
| $11.57 | +0.55 | +5.0% | $10.59 | $11.66 | $10.16 | 11,430,300 | |
| $11.02 | -1.16 | -9.5% | $11.87 | $11.94 | $10.95 | 9,902,200 | |
| $12.18 | -0.68 | -5.3% | $12.50 | $12.54 | $12.08 | 6,061,300 | |
| $12.86 | -0.33 | -2.5% | $13.08 | $13.22 | $12.73 | 5,555,400 | |
| $13.19 | -0.51 | -3.7% | $13.89 | $13.91 | $13.07 | 7,544,100 | |
| $13.70 | -0.71 | -4.9% | $14.22 | $14.38 | $13.40 | 9,340,800 | |
| $14.41 | -0.65 | -4.3% | $14.90 | $14.90 | $13.93 | 9,992,600 | |
| $15.06 | +0.77 | +5.4% | $14.60 | $15.31 | $14.56 | 11,965,900 | |
| $14.29 | -0.42 | -2.9% | $14.66 | $14.71 | $14.02 | 7,578,900 | |
| $14.71 | +0.66 | +4.7% | $14.27 | $15.35 | $14.12 | 8,760,700 | |
| $14.05 | -0.19 | -1.3% | $14.31 | $14.53 | $13.92 | 8,267,000 | |
| $14.24 | -0.31 | -2.1% | $14.65 | $15.52 | $14.22 | 8,940,000 | |
| $14.55 | -0.65 | -4.3% | $15.38 | $15.55 | $14.54 | 6,633,200 | |
| $15.20 | -0.41 | -2.6% | $15.31 | $15.98 | $15.13 | 7,712,100 | |
| $15.61 | -0.09 | -0.6% | $15.80 | $16.19 | $15.59 | 6,593,400 | |
| $15.70 | +0.46 | +3.0% | $15.10 | $16.09 | $14.87 | 8,067,900 | |
| $15.24 | -1.00 | -6.2% | $16.15 | $16.21 | $15.11 | 7,216,200 | |
| $16.24 | +0.52 | +3.3% | $15.68 | $16.26 | $15.30 | 8,355,000 | |
| $15.72 | +1.80 | +12.9% | $14.21 | $15.76 | $14.21 | 11,556,100 | |
| $13.92 | -0.87 | -5.9% | $14.90 | $14.94 | $13.79 | 14,988,200 | |
| $14.79 | +0.92 | +6.6% | $14.35 | $15.18 | $14.21 | 8,260,100 | |
| $13.87 | 0.00 | 0.0% | $13.98 | $13.99 | $13.48 | 6,217,300 | |
| $13.87 | -0.01 | -0.1% | $13.87 | $14.28 | $13.57 | 6,310,800 | |
| $13.88 | -0.47 | -3.3% | $13.78 | $14.38 | $13.69 | 5,038,100 | |
| $14.35 | -0.27 | -1.8% | $14.60 | $14.94 | $14.27 | 5,527,000 | |
| $14.62 | -0.32 | -2.1% | $14.56 | $15.38 | $14.38 | 6,802,200 | |
| $14.94 | -0.74 | -4.7% | $15.90 | $16.03 | $14.89 | 6,770,500 | |
| $15.68 | +0.87 | +5.9% | $14.98 | $15.78 | $14.75 | 7,889,200 | |
| $14.81 | +0.11 | +0.7% | $14.88 | $14.97 | $14.56 | 4,512,600 | |
| $14.70 | -0.16 | -1.1% | $15.18 | $15.18 | $14.33 | 6,839,300 | |
| $14.86 | +0.14 | +1.0% | $14.84 | $15.15 | $14.71 | 4,524,100 | |
| $14.72 | -0.64 | -4.2% | $14.94 | $15.20 | $14.57 | 4,726,400 | |
| $15.36 | -0.01 | -0.1% | $14.90 | $15.45 | $14.86 | 4,422,100 | |
| $15.37 | -0.81 | -5.0% | $16.00 | $16.06 | $15.15 | 5,836,600 | |
| $16.18 | +0.07 | +0.4% | $16.31 | $16.40 | $15.99 | 4,657,800 | |
| $16.11 | -0.49 | -3.0% | $16.40 | $16.72 | $15.80 | 5,396,500 | |
| $16.60 | -0.06 | -0.4% | $16.90 | $16.97 | $16.14 | 6,270,300 | |
| $16.66 | -1.66 | -9.1% | $17.66 | $17.68 | $16.61 | 7,609,700 | |
| $18.32 | +0.39 | +2.2% | $18.74 | $18.98 | $17.94 | 8,197,100 | |
| $17.93 | -0.59 | -3.2% | $18.13 | $18.27 | $17.32 | 7,633,500 | |
| $18.52 | -0.79 | -4.1% | $18.98 | $19.08 | $17.52 | 9,968,500 | |
| $19.31 | -1.07 | -5.3% | $19.31 | $20.28 | $19.24 | 9,469,300 | |
| $20.38 | +1.37 | +7.2% | $20.25 | $20.84 | $19.49 | 20,284,100 | |
| $19.01 | +1.45 | +8.3% | $19.17 | $20.47 | $18.71 | 18,909,500 | |
| $17.56 | +0.61 | +3.6% | $14.29 | $17.68 | $14.18 | 20,568,400 | |
| $16.95 | +0.47 | +2.9% | $16.66 | $17.31 | $16.29 | 13,521,500 | |
| $16.48 | +0.70 | +4.4% | $15.76 | $16.58 | $15.39 | 8,212,400 | |
| $15.78 | -0.62 | -3.8% | $16.50 | $16.84 | $15.62 | 9,022,200 | |
| $16.40 | +1.47 | +9.8% | $15.08 | $16.67 | $15.06 | 12,018,200 | |
| $14.93 | +0.94 | +6.7% | $13.74 | $15.55 | $13.60 | 10,188,900 | |
| $13.99 | +0.03 | +0.2% | $13.83 | $14.06 | $13.40 | 9,326,900 | |
| $13.96 | +0.86 | +6.6% | $13.72 | $14.27 | $13.55 | 16,140,900 | |
| $13.10 | +0.76 | +6.2% | $12.21 | $13.26 | $11.88 | 8,857,100 | |
| $12.34 | +0.09 | +0.7% | $12.71 | $12.91 | $11.90 | 7,982,400 | |
| $12.25 | +0.86 | +7.6% | $11.69 | $12.40 | $11.59 | 7,755,200 |
- Ticker
- NASDAQ:LUNR
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Aerospace & defense
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Intuitive Machines Announces Date for Third Quarter 2026 Financial Results Conference Call
Latest earnings call · Aug 13, 2026
Intuitive Machines (NASDAQ:LUNR) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 13, 2026
Q2 2026 Earnings Presentation
Earnings · 16 slides
Calls
Upcoming
Intuitive Machines (NASDAQ:LUNR) Q3 2026 Earnings Call
Thu, Nov 12, 2026 · 8:30 AM ET
Register
Replays
Intuitive Machines (NASDAQ:LUNR) Q2 2026 Earnings Call
Thu, Aug 13, 2026 · 8:30 AM ET
Watch TranscriptIntuitive Machines (NASDAQ:LUNR) Q1 2026 Earnings Call
Thu, May 14, 2026 · 8:30 AM ET
Watch TranscriptIntuitive Machines (NASDAQ:LUNR) Q4 2025 Earnings Call
Thu, Mar 19, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Intuitive Machines Announces Date for Third Quarter 2026 Financial Results Conference Call
Oct 29, 2026
Closed $10.67 (-8.6%) on Oct 30, 2026
Intuitive Machines Appoints Dr. Christopher Scolese to Board of Directors
Oct 22, 2026
Closed $10.52 (+0.7%) on Oct 23, 2026
Intuitive Machines Completes In-Orbit Commissioning, Delivers SXM-11 to Customer
Sep 15, 2026
Closed $13.87 (-0.1%) on Sep 15, 2026
Intuitive Machines Books Order for Two IM 300 Platforms from New Customer
Sep 1, 2026
Closed $14.72 (-4.2%) on Sep 1, 2026
Intuitive Machines Selected to Provide Spacecraft Platform and Mission Solutions for NASA's EAGLE-VSWIR Earth Science Mission
Aug 18, 2026
Closed $19.31 (-5.3%) on Aug 18, 2026
Intuitive Machines Selected for Multi-Satellite Communications Infrastructure Program
Aug 17, 2026
Closed $20.38 (+7.2%) on Aug 17, 2026
Intuitive Machines Reports Second Quarter 2026 Financial Results; Continues Record Backlog Expansion With Quarter-end Backlog of $1.8 Billion
Aug 13, 2026
Closed $17.56 (+3.6%) on Aug 13, 2026
Intuitive Machines Selected by L3Harris to Support Tracking Satellites for SDA and America’s Missile Defense
Aug 4, 2026
Closed $13.96 (+6.6%) on Aug 4, 2026
Intuitive Machines Completes Acquisition of Goonhilly Earth Station and COMSAT
Aug 3, 2026
Closed $13.96 (+6.6%) on Aug 4, 2026
Intuitive Machines Announces Date for Second Quarter 2026 Financial Results Conference Call
Jul 28, 2026
Closed $11.39 (-7.9%) on Jul 29, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 16 slides · Aug 13, 2026
Q1 2026 Earnings Presentation
Earnings · 19 slides · May 14, 2026
Q4 2025 Earnings Presentation
Earnings · 23 slides · Mar 19, 2026
Q3 2025 Earnings Presentation
Earnings · 10 slides · Nov 4, 2025
Intuitive Machines, Inc. on 6ix
- Sector
- Industrials
- Industry
- Aerospace & defense
- News releases
- 27 in the last 12 months · 114 in all · newest Oct 29, 2026 · oldest 2022
- Calls
- 14 calls with a replay · 14 with a transcript · latest Aug 13, 2026
- Decks
- 18 decks · latest Aug 13, 2026
Where Intuitive Machines, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:LUNR · Home listing · This page | NASDAQ | United States | USD |
| Tradegate:J8W | Tradegate | Germany | EUR |
| BOATS:LUNR | BOATS | United States | USD |
| LS Exchange:A3D5BY | LS Exchange | Germany | EUR |
| Lang & Schwarz:A3D5BY | Lang & Schwarz | Germany | EUR |
| BX Swiss:LUNR | BX Swiss | Switzerland | CHF |
| Frankfurt:J8W | Frankfurt | Germany | EUR |
| Stuttgart:J8W | Stuttgart | Germany | EUR |
| Hamburg:J8W | Hamburg | Germany | EUR |
| Munich:J8W | Munich | Germany | EUR |
| Dusseldorf:J8W | Dusseldorf | Germany | EUR |
| gettex:J8W | gettex | Germany | EUR |
| Hanover:J8W | Hanover | Germany | EUR |
| Xetra:J8W | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Intuitive Machines, Inc.