5 DAY PERFORMANCE
+4.19%
1 MONTH PERFORMANCE
+31.59%
3 MONTH PERFORMANCE
+160.68%
6 MONTH PERFORMANCE
+396.37%
YEAR-TO-DATE PERFORMANCE
+5.51%
1 YEAR PERFORMANCE
+711.86%
Intuitive Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $18.31 | $19.04 (3.99%) | $21.01 | $17.71 | 13.21 M | |
| 12/31/2024 | $18.94 | $18.16 (-4.12%) | $19.21 | $17.55 | 14.01 M | $4.95 B |
| 12/30/2024 | $17.75 | $18.94 (6.7%) | $19.30 | $17.27 | 15.41 M | $5.16 B |
| 12/27/2024 | $19.09 | $18.39 (-3.67%) | $19.62 | $17.87 | 15.17 M | $5.01 B |
| 12/26/2024 | $16.80 | $19.08 (13.57%) | $19.29 | $16.28 | 28.54 M | $5.20 B |
| 12/24/2024 | $14.84 | $16.65 (12.2%) | $16.72 | $14.41 | 19.30 M | $4.54 B |
| 12/23/2024 | $14.33 | $14.58 (1.74%) | $16.30 | $13.82 | 26.56 M | $3.98 B |
| 12/20/2024 | $12.41 | $13.57 (9.35%) | $14.04 | $12.03 | 20.42 M | $3.70 B |
| 12/19/2024 | $13.50 | $12.78 (-5.33%) | $14.70 | $12.54 | 13.94 M | $3.48 B |
| 12/18/2024 | $13.89 | $13.15 (-5.33%) | $14.99 | $13.03 | 17.64 M | $3.59 B |
| 12/17/2024 | $12.89 | $13.89 (7.76%) | $14.11 | $12.67 | 14.29 M | $3.79 B |
| 12/16/2024 | $11.86 | $12.93 (9.02%) | $12.96 | $11.15 | 13.94 M | $3.53 B |
| 12/13/2024 | $11.64 | $11.69 (0.43%) | $12.16 | $11.46 | 9.34 M | $3.19 B |
| 12/12/2024 | $11.66 | $11.68 (0.17%) | $12.48 | $11.55 | 8.67 M | $3.18 B |
| 12/11/2024 | $11.82 | $11.66 (-1.35%) | $11.95 | $11.39 | 8.33 M | $3.18 B |
| 12/10/2024 | $12.50 | $11.69 (-6.48%) | $13.07 | $11.62 | 9.99 M | $3.19 B |
| 12/09/2024 | $12.58 | $12.81 (1.83%) | $13.15 | $12.11 | 10.54 M | $3.49 B |
| 12/06/2024 | $12.18 | $12.42 (1.97%) | $12.68 | $11.83 | 15.01 M | $3.39 B |
| 12/05/2024 | $13.01 | $12.00 (-7.76%) | $13.40 | $11.62 | 23.77 M | $3.27 B |
| 12/04/2024 | $11.54 | $12.82 (11.09%) | $13.06 | $11.31 | 38.09 M | $3.50 B |
| 12/03/2024 | $14.42 | $14.15 (-1.87%) | $14.80 | $13.92 | 12.86 M | $3.86 B |
| 12/02/2024 | $16.44 | $14.56 (-11.44%) | $16.48 | $14.42 | 17.86 M | $3.97 B |
| 11/29/2024 | $14.51 | $16.35 (12.68%) | $17.14 | $14.50 | 19.88 M | $4.46 B |
| 11/27/2024 | $14.20 | $14.45 (1.76%) | $14.78 | $13.60 | 11.50 M | $3.94 B |
| 11/26/2024 | $14.42 | $14.06 (-2.5%) | $15.67 | $13.80 | 16.36 M | $3.83 B |
| 11/25/2024 | $15.56 | $14.68 (-5.66%) | $15.72 | $14.10 | 18.44 M | $4.00 B |
| 11/22/2024 | $14.06 | $15.12 (7.54%) | $15.55 | $13.66 | 28.48 M | $4.12 B |
| 11/21/2024 | $12.16 | $14.00 (15.13%) | $14.80 | $11.66 | 35.65 M | $3.82 B |
| 11/20/2024 | $12.44 | $12.07 (-2.97%) | $12.70 | $11.81 | 12.76 M | $3.29 B |
| 11/19/2024 | $11.44 | $12.56 (9.79%) | $13.66 | $11.30 | 31.02 M | $3.42 B |
| 11/18/2024 | $12.27 | $11.68 (-4.81%) | $12.40 | $11.38 | 23.77 M | $3.18 B |
| 11/15/2024 | $10.12 | $12.42 (22.73%) | $12.63 | $10.06 | 37.66 M | $3.39 B |
| 11/14/2024 | $14.21 | $10.23 (-28.01%) | $14.90 | $10.11 | 62.95 M | $2.79 B |
| 11/13/2024 | $11.30 | $11.76 (4.07%) | $12.99 | $10.60 | 40.56 M | $3.21 B |
| 11/12/2024 | $10.71 | $10.40 (-2.89%) | $11.00 | $10.26 | 12.71 M | $2.84 B |
| 11/11/2024 | $10.35 | $11.00 (6.28%) | $11.02 | $9.60 | 18.41 M | $3.00 B |
| 11/08/2024 | $9.65 | $9.73 (0.83%) | $9.82 | $9.24 | 13.63 M | $2.65 B |
| 11/07/2024 | $8.39 | $9.52 (13.47%) | $10.01 | $8.26 | 33.70 M | $2.60 B |
| 11/06/2024 | $8.04 | $8.26 (2.74%) | $8.33 | $7.76 | 11.96 M | $2.25 B |
| 11/05/2024 | $7.66 | $7.74 (1.04%) | $7.87 | $7.64 | 3.96 M | $2.11 B |
| 11/04/2024 | $8.05 | $7.58 (-5.84%) | $8.12 | $7.55 | 6.96 M | $2.07 B |
| 11/01/2024 | $7.83 | $8.11 (3.58%) | $8.15 | $7.71 | 6.96 M | $2.21 B |
| 10/31/2024 | $8.02 | $7.80 (-2.74%) | $8.02 | $7.41 | 8.35 M | $2.13 B |
| 10/30/2024 | $8.22 | $7.86 (-4.38%) | $8.52 | $7.85 | 11.19 M | $2.14 B |
| 10/29/2024 | $8.23 | $8.32 (1.09%) | $8.40 | $8.06 | 6.71 M | $2.27 B |
| 10/28/2024 | $8.02 | $8.22 (2.49%) | $8.66 | $7.94 | 14.22 M | $2.24 B |
| 10/25/2024 | $7.97 | $7.99 (0.25%) | $8.23 | $7.85 | 7.58 M | $2.18 B |
| 10/24/2024 | $8.05 | $7.92 (-1.61%) | $8.48 | $7.76 | 11.11 M | $2.16 B |
| 10/23/2024 | $8.52 | $8.07 (-5.28%) | $8.74 | $7.92 | 11.72 M | $2.20 B |
| 10/22/2024 | $8.05 | $8.58 (6.58%) | $8.76 | $7.93 | 13.85 M | $2.34 B |
| 10/21/2024 | $8.28 | $8.01 (-3.26%) | $8.40 | $7.74 | 9.03 M | $2.18 B |
| 10/18/2024 | $8.39 | $8.24 (-1.79%) | $8.68 | $8.22 | 8.09 M | $2.25 B |
| 10/17/2024 | $8.30 | $8.35 (0.6%) | $8.55 | $7.95 | 8.43 M | $2.28 B |
| 10/16/2024 | $8.06 | $8.37 (3.85%) | $8.71 | $8.06 | 14.14 M | $2.28 B |
| 10/15/2024 | $7.76 | $8.08 (4.12%) | $8.19 | $7.50 | 9.61 M | $2.20 B |
| 10/14/2024 | $7.61 | $7.82 (2.76%) | $8.00 | $7.43 | 8.80 M | $2.13 B |
| 10/11/2024 | $7.17 | $7.61 (6.14%) | $7.70 | $7.07 | 10.30 M | $2.08 B |
| 10/10/2024 | $7.20 | $7.23 (0.42%) | $7.34 | $7.00 | 5.93 M | $1.97 B |
| 10/09/2024 | $7.26 | $7.12 (-1.93%) | $7.38 | $6.70 | 10.36 M | $1.94 B |
| 10/08/2024 | $7.32 | $7.39 (0.96%) | $8.01 | $7.22 | 13.69 M | $2.02 B |
| 10/07/2024 | $7.64 | $7.36 (-3.66%) | $7.64 | $7.22 | 6.01 M | $2.01 B |
| 10/04/2024 | $7.35 | $7.62 (3.67%) | $7.75 | $7.20 | 10.06 M | $2.08 B |
| 10/03/2024 | $7.33 | $7.15 (-2.46%) | $7.62 | $7.08 | 7.24 M | $1.95 B |
| 10/02/2024 | $7.52 | $7.35 (-2.26%) | $7.63 | $7.22 | 9.33 M | $2.00 B |