5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
-25.07%
3 MONTH PERFORMANCE
-12.90%
6 MONTH PERFORMANCE
-57.91%
YEAR-TO-DATE PERFORMANCE
-34.26%
1 YEAR PERFORMANCE
-6.16%
Intuitive Machines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $10.99 | $10.67 (-2.91%) | $11.30 | $10.29 | 5.32 M | $2.18 B |
| 10/29/2026 | $11.44 | $11.68 (2.1%) | $12.11 | $11.40 | 6.98 M | $2.38 B |
| 10/28/2026 | $11.53 | $11.59 (0.52%) | $11.60 | $11.15 | 5.50 M | $2.36 B |
| 10/27/2026 | $10.63 | $11.56 (8.75%) | $11.79 | $10.54 | 7.95 M | $2.36 B |
| 10/26/2026 | $10.50 | $10.48 (-0.19%) | $10.76 | $10.23 | 4.63 M | $2.14 B |
| 10/23/2026 | $10.35 | $10.52 (1.64%) | $10.65 | $10.04 | 5.75 M | $2.15 B |
| 10/22/2026 | $10.47 | $10.45 (-0.19%) | $10.93 | $10.07 | 6.27 M | $2.13 B |
| 10/21/2026 | $10.99 | $10.91 (-0.73%) | $11.37 | $10.86 | 7.29 M | $2.23 B |
| 10/20/2026 | $10.52 | $10.54 (0.19%) | $10.92 | $10.31 | 5.70 M | $2.15 B |
| 10/19/2026 | $11.14 | $10.74 (-3.59%) | $11.20 | $10.70 | 4.24 M | $2.19 B |
| 10/16/2026 | $11.44 | $10.78 (-5.77%) | $11.60 | $10.66 | 6.96 M | $2.20 B |
| 10/15/2026 | $10.59 | $11.57 (9.25%) | $11.66 | $10.16 | 11.43 M | $2.36 B |
| 10/14/2026 | $11.87 | $11.02 (-7.16%) | $11.94 | $10.95 | 9.90 M | $2.25 B |
| 10/13/2026 | $12.50 | $12.18 (-2.56%) | $12.54 | $12.08 | 6.06 M | $2.48 B |
| 10/12/2026 | $13.08 | $12.86 (-1.68%) | $13.22 | $12.73 | 5.56 M | $2.62 B |
| 10/09/2026 | $13.89 | $13.19 (-5.04%) | $13.91 | $13.07 | 7.54 M | $2.69 B |
| 10/08/2026 | $14.22 | $13.70 (-3.66%) | $14.38 | $13.40 | 9.34 M | $2.79 B |
| 10/07/2026 | $14.90 | $14.41 (-3.29%) | $14.90 | $13.93 | 9.99 M | $2.94 B |
| 10/06/2026 | $14.60 | $15.06 (3.15%) | $15.31 | $14.56 | 11.97 M | $3.07 B |
| 10/05/2026 | $14.66 | $14.29 (-2.52%) | $14.71 | $14.02 | 7.58 M | $2.91 B |
| 10/02/2026 | $14.27 | $14.71 (3.08%) | $15.35 | $14.12 | 8.76 M | $3.00 B |
| 10/01/2026 | $14.31 | $14.05 (-1.82%) | $14.53 | $13.92 | 8.27 M | $2.87 B |
| 09/30/2026 | $14.65 | $14.24 (-2.8%) | $15.52 | $14.22 | 8.94 M | $2.90 B |
| 09/29/2026 | $15.38 | $14.55 (-5.4%) | $15.55 | $14.54 | 6.63 M | $2.97 B |
| 09/28/2026 | $15.31 | $15.20 (-0.72%) | $15.98 | $15.13 | 7.71 M | $3.10 B |
| 09/25/2026 | $15.80 | $15.61 (-1.2%) | $16.19 | $15.59 | 6.59 M | $3.18 B |
| 09/24/2026 | $15.10 | $15.70 (3.97%) | $16.09 | $14.87 | 8.07 M | $3.20 B |
| 09/23/2026 | $16.15 | $15.24 (-5.63%) | $16.21 | $15.11 | 7.22 M | $3.11 B |
| 09/22/2026 | $15.68 | $16.24 (3.57%) | $16.26 | $15.30 | 8.36 M | $3.31 B |
| 09/21/2026 | $14.21 | $15.72 (10.63%) | $15.76 | $14.21 | 11.56 M | $3.21 B |
| 09/18/2026 | $14.90 | $13.92 (-6.58%) | $14.94 | $13.79 | 14.99 M | $2.84 B |
| 09/17/2026 | $14.35 | $14.79 (3.07%) | $15.18 | $14.21 | 8.27 M | $3.02 B |
| 09/16/2026 | $13.98 | $13.87 (-0.79%) | $13.99 | $13.48 | 6.22 M | $2.83 B |
| 09/15/2026 | $13.87 | $13.87 (0%) | $14.28 | $13.57 | 6.31 M | $2.83 B |
| 09/14/2026 | $13.78 | $13.88 (0.73%) | $14.38 | $13.69 | 5.04 M | $2.83 B |
| 09/11/2026 | $14.60 | $14.35 (-1.71%) | $14.94 | $14.27 | 5.53 M | $2.93 B |
| 09/10/2026 | $14.56 | $14.62 (0.41%) | $15.38 | $14.38 | 6.80 M | $2.98 B |
| 09/09/2026 | $15.90 | $14.94 (-6.04%) | $16.03 | $14.89 | 6.77 M | $3.05 B |
| 09/08/2026 | $14.98 | $15.68 (4.67%) | $15.78 | $14.75 | 7.89 M | $3.20 B |
| 09/04/2026 | $14.88 | $14.81 (-0.47%) | $14.97 | $14.56 | 4.51 M | $3.02 B |
| 09/03/2026 | $15.18 | $14.70 (-3.16%) | $15.18 | $14.33 | 6.84 M | $3.00 B |
| 09/02/2026 | $14.84 | $14.86 (0.13%) | $15.15 | $14.71 | 4.52 M | $3.03 B |
| 09/01/2026 | $14.94 | $14.72 (-1.47%) | $15.20 | $14.57 | 4.73 M | $3.00 B |
| 08/31/2026 | $14.90 | $15.36 (3.09%) | $15.45 | $14.86 | 4.43 M | $3.13 B |
| 08/28/2026 | $16.00 | $15.37 (-3.94%) | $16.06 | $15.15 | 5.84 M | $3.13 B |
| 08/27/2026 | $16.31 | $16.18 (-0.8%) | $16.40 | $15.99 | 4.66 M | $3.30 B |
| 08/26/2026 | $16.40 | $16.11 (-1.77%) | $16.72 | $15.80 | 5.40 M | $3.29 B |
| 08/25/2026 | $16.90 | $16.60 (-1.78%) | $16.97 | $16.14 | 6.27 M | $3.39 B |
| 08/24/2026 | $17.66 | $16.66 (-5.66%) | $17.68 | $16.61 | 7.61 M | $3.40 B |
| 08/21/2026 | $18.74 | $18.32 (-2.24%) | $18.98 | $17.94 | 8.20 M | $3.74 B |
| 08/20/2026 | $18.13 | $17.93 (-1.1%) | $18.27 | $17.32 | 7.63 M | $3.66 B |
| 08/19/2026 | $18.98 | $18.52 (-2.42%) | $19.08 | $17.52 | 9.97 M | $3.78 B |
| 08/18/2026 | $19.31 | $19.31 (0%) | $20.28 | $19.24 | 9.47 M | $3.94 B |
| 08/17/2026 | $20.25 | $20.38 (0.64%) | $20.84 | $19.49 | 20.28 M | $4.16 B |
| 08/14/2026 | $19.17 | $19.01 (-0.83%) | $20.47 | $18.71 | 18.91 M | $3.88 B |
| 08/13/2026 | $14.29 | $17.56 (22.88%) | $17.68 | $14.18 | 20.57 M | $3.58 B |
| 08/12/2026 | $16.66 | $16.95 (1.74%) | $17.31 | $16.29 | 13.52 M | $3.46 B |
| 08/11/2026 | $15.76 | $16.48 (4.57%) | $16.58 | $15.39 | 8.21 M | $3.36 B |
| 08/10/2026 | $16.50 | $15.78 (-4.36%) | $16.84 | $15.62 | 9.02 M | $3.22 B |
| 08/07/2026 | $15.08 | $16.40 (8.75%) | $16.67 | $15.06 | 12.02 M | $3.05 B |
| 08/06/2026 | $13.74 | $14.93 (8.66%) | $15.55 | $13.60 | 10.19 M | $2.78 B |
| 08/05/2026 | $13.83 | $13.99 (1.16%) | $14.06 | $13.40 | 9.33 M | $2.60 B |
| 08/04/2026 | $13.72 | $13.96 (1.75%) | $14.27 | $13.55 | 16.14 M | $2.60 B |
| 08/03/2026 | $12.21 | $13.10 (7.29%) | $13.26 | $11.88 | 8.86 M | $2.44 B |
| 07/31/2026 | $12.71 | $12.34 (-2.91%) | $12.91 | $11.90 | 7.98 M | $2.29 B |
| 07/30/2026 | $11.69 | $12.25 (4.79%) | $12.40 | $11.59 | 7.76 M | $2.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
