-
5 DAY PERFORMANCE
+17.26% -
1 MONTH PERFORMANCE
+28.69% -
3 MONTH PERFORMANCE
+161.26% -
6 MONTH PERFORMANCE
+62.29% -
YEAR-TO-DATE PERFORMANCE
+271.48% -
1 YEAR PERFORMANCE
+205.79%
Intuitive Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $8.39 | $9.52 (13.47%) | $10.01 | $8.26 | 33.30 M | $1.79 B |
| 11/06/2024 | $8.04 | $8.26 (2.74%) | $8.33 | $7.76 | 11.96 M | $1.55 B |
| 11/05/2024 | $7.66 | $7.74 (1.04%) | $7.87 | $7.64 | 3.96 M | $1.45 B |
| 11/04/2024 | $8.05 | $7.58 (-5.84%) | $8.12 | $7.55 | 6.96 M | $1.42 B |
| 11/01/2024 | $7.83 | $8.11 (3.58%) | $8.15 | $7.71 | 6.96 M | $1.52 B |
| 10/31/2024 | $8.02 | $7.80 (-2.74%) | $8.02 | $7.41 | 8.35 M | $1.46 B |
| 10/30/2024 | $8.22 | $7.86 (-4.38%) | $8.52 | $7.85 | 11.19 M | $1.47 B |
| 10/29/2024 | $8.23 | $8.32 (1.09%) | $8.40 | $8.06 | 6.71 M | $1.56 B |
| 10/28/2024 | $8.02 | $8.22 (2.49%) | $8.66 | $7.94 | 14.22 M | $1.54 B |
| 10/25/2024 | $7.97 | $7.99 (0.25%) | $8.23 | $7.85 | 7.58 M | $1.50 B |
| 10/24/2024 | $8.05 | $7.92 (-1.61%) | $8.48 | $7.76 | 11.11 M | $1.49 B |
| 10/23/2024 | $8.52 | $8.07 (-5.28%) | $8.74 | $7.92 | 11.72 M | $1.51 B |
| 10/22/2024 | $8.05 | $8.58 (6.58%) | $8.76 | $7.93 | 13.85 M | $1.61 B |
| 10/21/2024 | $8.28 | $8.01 (-3.26%) | $8.40 | $7.74 | 9.03 M | $1.50 B |
| 10/18/2024 | $8.39 | $8.24 (-1.79%) | $8.68 | $8.22 | 8.09 M | $1.55 B |
| 10/17/2024 | $8.30 | $8.35 (0.6%) | $8.55 | $7.95 | 8.43 M | $1.57 B |
| 10/16/2024 | $8.06 | $8.37 (3.85%) | $8.71 | $8.06 | 14.14 M | $1.57 B |
| 10/15/2024 | $7.76 | $8.08 (4.12%) | $8.19 | $7.50 | 9.61 M | $1.52 B |
| 10/14/2024 | $7.61 | $7.82 (2.76%) | $8.00 | $7.43 | 8.80 M | $1.47 B |
| 10/11/2024 | $7.17 | $7.61 (6.14%) | $7.70 | $7.07 | 10.30 M | $1.43 B |
| 10/10/2024 | $7.20 | $7.23 (0.42%) | $7.34 | $7.00 | 5.93 M | $1.36 B |
| 10/09/2024 | $7.26 | $7.12 (-1.93%) | $7.38 | $6.70 | 10.36 M | $1.34 B |
| 10/08/2024 | $7.32 | $7.39 (0.96%) | $8.01 | $7.22 | 13.69 M | $1.39 B |
| 10/07/2024 | $7.64 | $7.36 (-3.66%) | $7.64 | $7.22 | 6.01 M | $1.38 B |
| 10/04/2024 | $7.35 | $7.62 (3.67%) | $7.75 | $7.20 | 10.06 M | $1.43 B |
| 10/03/2024 | $7.33 | $7.15 (-2.46%) | $7.62 | $7.08 | 7.24 M | $1.34 B |
| 10/02/2024 | $7.52 | $7.35 (-2.26%) | $7.63 | $7.22 | 9.33 M | $1.38 B |
| 10/01/2024 | $8.07 | $7.57 (-6.2%) | $8.22 | $7.54 | 11.16 M | $1.42 B |
| 09/30/2024 | $8.61 | $8.05 (-6.5%) | $8.75 | $7.92 | 15.75 M | $1.51 B |
| 09/27/2024 | $7.99 | $8.78 (9.89%) | $8.98 | $7.98 | 23.89 M | $1.65 B |
| 09/26/2024 | $7.90 | $7.98 (1.01%) | $8.23 | $7.72 | 13.83 M | $1.50 B |
| 09/25/2024 | $7.63 | $7.99 (4.72%) | $8.17 | $7.57 | 16.36 M | $1.50 B |
| 09/24/2024 | $7.82 | $7.64 (-2.3%) | $8.33 | $7.51 | 17.49 M | $1.43 B |
| 09/23/2024 | $9.01 | $8.03 (-10.88%) | $9.02 | $8.00 | 27.85 M | $1.51 B |
| 09/20/2024 | $9.12 | $9.15 (0.33%) | $9.85 | $8.65 | 59.29 M | $1.72 B |
| 09/19/2024 | $7.70 | $9.28 (20.52%) | $9.54 | $7.37 | 89.59 M | $1.74 B |
| 09/18/2024 | $8.38 | $7.47 (-10.86%) | $8.95 | $7.44 | 141.86 M | $1.40 B |
| 09/17/2024 | $5.78 | $5.40 (-6.57%) | $5.87 | $5.34 | 25.96 M | $1.01 B |
| 09/16/2024 | $6.09 | $5.72 (-6.08%) | $6.26 | $5.70 | 7.96 M | $1.07 B |
| 09/13/2024 | $5.66 | $6.13 (8.3%) | $6.17 | $5.52 | 10.58 M | $1.15 B |
| 09/12/2024 | $5.65 | $5.70 (0.88%) | $6.31 | $5.51 | 19.07 M | $1.07 B |
| 09/11/2024 | $5.78 | $5.63 (-2.6%) | $5.81 | $5.42 | 5.92 M | $1.06 B |
| 09/10/2024 | $5.51 | $5.81 (5.44%) | $5.85 | $5.47 | 8.43 M | $1.09 B |
| 09/09/2024 | $5.01 | $5.52 (10.18%) | $5.59 | $4.95 | 10.25 M | $1.04 B |
| 09/06/2024 | $5.08 | $5.04 (-0.79%) | $5.15 | $4.72 | 7.01 M | $945.22 M |
| 09/05/2024 | $5.26 | $5.10 (-3.04%) | $5.34 | $5.03 | 7.50 M | $956.48 M |
| 09/04/2024 | $5.18 | $5.28 (1.93%) | $5.69 | $5.07 | 13.49 M | $990.23 M |
| 09/03/2024 | $4.96 | $5.20 (4.84%) | $5.33 | $4.76 | 11.86 M | $975.23 M |
| 08/30/2024 | $5.95 | $4.97 (-16.47%) | $6.00 | $4.94 | 48.43 M | $932.10 M |
| 08/29/2024 | $4.77 | $4.82 (1.05%) | $5.18 | $4.76 | 10.86 M | $903.96 M |
| 08/28/2024 | $4.82 | $4.67 (-3.11%) | $4.82 | $4.50 | 4.92 M | $875.83 M |
| 08/27/2024 | $5.09 | $4.88 (-4.13%) | $5.18 | $4.86 | 4.46 M | $915.22 M |
| 08/26/2024 | $5.28 | $5.25 (-0.57%) | $5.75 | $4.85 | 11.86 M | $984.61 M |
| 08/23/2024 | $5.17 | $5.24 (1.35%) | $5.53 | $4.95 | 8.21 M | $982.73 M |
| 08/22/2024 | $5.63 | $5.32 (-5.51%) | $5.72 | $5.04 | 9.66 M | $997.74 M |
| 08/21/2024 | $5.51 | $5.38 (-2.36%) | $5.78 | $4.91 | 25.44 M | $1.01 B |
| 08/20/2024 | $4.99 | $5.67 (13.63%) | $6.12 | $4.51 | 99.64 M | $1.06 B |
| 08/19/2024 | $4.05 | $4.25 (4.94%) | $4.30 | $4.01 | 4.21 M | $797.06 M |
| 08/16/2024 | $4.06 | $3.96 (-2.46%) | $4.35 | $3.92 | 5.01 M | $742.68 M |
| 08/15/2024 | $3.65 | $4.06 (11.23%) | $4.11 | $3.63 | 4.76 M | $761.43 M |
| 08/14/2024 | $3.61 | $3.59 (-0.55%) | $3.68 | $3.52 | 1.39 M | $673.28 M |
| 08/13/2024 | $3.80 | $3.67 (-3.42%) | $3.85 | $3.40 | 3.15 M | $688.29 M |
| 08/12/2024 | $3.71 | $3.72 (0.27%) | $3.80 | $3.57 | 3.22 M | $697.66 M |
| 08/09/2024 | $3.67 | $3.62 (-1.36%) | $3.78 | $3.59 | 1.56 M | $678.91 M |
| 08/08/2024 | $3.46 | $3.64 (5.2%) | $3.72 | $3.45 | 1.85 M | $682.66 M |