5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
+33.05%
3 MONTH PERFORMANCE
+64.29%
6 MONTH PERFORMANCE
+58.14%
YEAR-TO-DATE PERFORMANCE
+25.02%
1 YEAR PERFORMANCE
-5.72%
Intuitive Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $18.57 | $20.29 (9.26%) | $20.54 | $18.46 | 7.98 M | $3.99 B |
| 01/26/2026 | $19.76 | $18.42 (-6.78%) | $19.77 | $18.08 | 8.92 M | $3.62 B |
| 01/23/2026 | $20.67 | $20.03 (-3.1%) | $21.09 | $19.80 | 7.69 M | $3.94 B |
| 01/22/2026 | $20.07 | $20.61 (2.69%) | $20.90 | $19.45 | 7.94 M | $4.05 B |
| 01/21/2026 | $21.55 | $19.60 (-9.05%) | $21.73 | $18.27 | 17.71 M | $3.85 B |
| 01/20/2026 | $20.65 | $21.19 (2.62%) | $22.39 | $20.60 | 12.44 M | $4.16 B |
| 01/16/2026 | $19.75 | $21.58 (9.27%) | $22.42 | $19.32 | 19.60 M | $4.24 B |
| 01/15/2026 | $19.66 | $19.50 (-0.81%) | $20.21 | $19.15 | 12.17 M | $3.83 B |
| 01/14/2026 | $17.37 | $19.76 (13.76%) | $19.89 | $17.30 | 14.22 M | $3.88 B |
| 01/13/2026 | $19.32 | $17.57 (-9.06%) | $19.42 | $17.16 | 17.29 M | $3.45 B |
| 01/12/2026 | $18.38 | $19.20 (4.46%) | $19.42 | $17.94 | 10.46 M | $3.77 B |
| 01/09/2026 | $18.50 | $18.56 (0.32%) | $19.74 | $17.78 | 16.80 M | $3.32 B |
| 01/08/2026 | $18.72 | $19.63 (4.86%) | $20.02 | $18.60 | 10.85 M | $3.51 B |
| 01/07/2026 | $18.60 | $18.62 (0.11%) | $19.44 | $18.12 | 9.46 M | $3.33 B |
| 01/06/2026 | $18.29 | $18.82 (2.9%) | $19.12 | $17.92 | 8.74 M | $3.36 B |
| 01/05/2026 | $17.89 | $18.36 (2.63%) | $18.63 | $17.35 | 12.84 M | $3.28 B |
| 01/02/2026 | $16.77 | $17.88 (6.62%) | $18.12 | $15.74 | 19.06 M | $3.19 B |
| 12/31/2025 | $16.29 | $16.23 (-0.37%) | $16.84 | $15.70 | 11.83 M | $2.90 B |
| 12/30/2025 | $16.16 | $15.94 (-1.36%) | $17.49 | $15.76 | 15.56 M | $2.85 B |
| 12/29/2025 | $15.24 | $15.70 (3.02%) | $16.58 | $15.08 | 10.97 M | $2.80 B |
| 12/26/2025 | $16.51 | $15.25 (-7.63%) | $16.61 | $15.13 | 9.55 M | $2.72 B |
| 12/24/2025 | $16.94 | $16.71 (-1.36%) | $17.50 | $16.00 | 8.59 M | $2.98 B |
| 12/23/2025 | $15.00 | $16.51 (10.07%) | $16.94 | $14.68 | 17.14 M | $2.95 B |
| 12/22/2025 | $14.96 | $16.69 (11.56%) | $16.85 | $14.50 | 27.35 M | $2.98 B |
| 12/19/2025 | $11.84 | $14.94 (26.18%) | $15.05 | $11.71 | 44.09 M | $2.67 B |
| 12/18/2025 | $10.75 | $10.85 (0.93%) | $11.04 | $10.48 | 6.47 M | $1.94 B |
| 12/17/2025 | $10.80 | $10.21 (-5.46%) | $11.05 | $10.15 | 3.97 M | $1.82 B |
| 12/16/2025 | $10.91 | $10.78 (-1.19%) | $11.22 | $10.45 | 5.54 M | $1.93 B |
| 12/15/2025 | $12.05 | $11.12 (-7.72%) | $12.29 | $10.90 | 6.59 M | $1.99 B |
| 12/12/2025 | $12.54 | $11.97 (-4.55%) | $12.80 | $11.89 | 6.63 M | $2.14 B |
| 12/11/2025 | $11.71 | $12.55 (7.17%) | $12.66 | $11.53 | 6.32 M | $2.24 B |
| 12/10/2025 | $11.56 | $11.83 (2.34%) | $12.29 | $11.27 | 6.55 M | $2.11 B |
| 12/09/2025 | $11.29 | $11.66 (3.28%) | $11.91 | $11.18 | 4.53 M | $2.08 B |
| 12/08/2025 | $11.50 | $11.63 (1.13%) | $11.78 | $11.17 | 5.62 M | $2.08 B |
| 12/05/2025 | $11.27 | $11.21 (-0.53%) | $11.52 | $10.97 | 5.97 M | $2.00 B |
| 12/04/2025 | $10.26 | $11.40 (11.11%) | $11.69 | $10.16 | 8.51 M | $2.04 B |
| 12/03/2025 | $9.43 | $10.20 (8.17%) | $10.24 | $9.24 | 5.66 M | $1.82 B |
| 12/02/2025 | $9.31 | $9.42 (1.18%) | $9.69 | $9.25 | 4.28 M | $1.68 B |
| 12/01/2025 | $9.21 | $9.26 (0.54%) | $9.46 | $9.01 | 3.89 M | $1.65 B |
| 11/28/2025 | $9.39 | $9.50 (1.17%) | $9.59 | $9.32 | 2.21 M | $1.70 B |
| 11/26/2025 | $9.45 | $9.29 (-1.69%) | $9.68 | $9.24 | 4.23 M | $1.66 B |
| 11/25/2025 | $8.93 | $9.39 (5.15%) | $9.44 | $8.68 | 4.86 M | $1.68 B |
| 11/24/2025 | $8.65 | $9.00 (4.05%) | $9.02 | $8.51 | 4.46 M | $1.61 B |
| 11/21/2025 | $8.13 | $8.62 (6.03%) | $8.66 | $7.78 | 8.82 M | $1.54 B |
| 11/20/2025 | $9.19 | $8.05 (-12.4%) | $9.43 | $8.03 | 7.70 M | $1.44 B |
| 11/19/2025 | $9.25 | $8.77 (-5.19%) | $9.61 | $8.68 | 5.87 M | $1.57 B |
| 11/18/2025 | $8.77 | $9.22 (5.13%) | $9.60 | $8.65 | 6.28 M | $1.65 B |
| 11/17/2025 | $9.29 | $8.73 (-6.03%) | $9.50 | $8.56 | 8.02 M | $1.56 B |
| 11/14/2025 | $8.48 | $9.53 (12.38%) | $9.65 | $8.37 | 10.53 M | $1.70 B |
| 11/13/2025 | $9.36 | $8.66 (-7.48%) | $9.38 | $8.59 | 6.41 M | $1.55 B |
| 11/12/2025 | $9.50 | $9.34 (-1.68%) | $9.59 | $9.03 | 5.28 M | $1.67 B |
| 11/11/2025 | $9.82 | $9.44 (-3.87%) | $9.82 | $9.40 | 3.94 M | $1.69 B |
| 11/10/2025 | $9.97 | $9.87 (-1%) | $10.13 | $9.58 | 5.67 M | $1.76 B |
| 11/07/2025 | $9.34 | $9.59 (2.68%) | $9.66 | $8.94 | 8.76 M | $1.71 B |
| 11/06/2025 | $10.17 | $9.56 (-6%) | $10.34 | $9.54 | 7.05 M | $1.71 B |
| 11/05/2025 | $10.66 | $10.44 (-2.06%) | $10.76 | $10.07 | 6.30 M | $1.86 B |
| 11/04/2025 | $11.02 | $10.40 (-5.63%) | $11.38 | $10.15 | 8.31 M | $1.86 B |
| 11/03/2025 | $12.25 | $11.58 (-5.47%) | $12.74 | $11.38 | 6.55 M | $2.07 B |
| 10/31/2025 | $11.74 | $11.93 (1.62%) | $12.03 | $11.53 | 4.95 M | $2.13 B |
| 10/30/2025 | $11.75 | $11.37 (-3.23%) | $11.96 | $11.33 | 6.27 M | $2.03 B |
| 10/29/2025 | $12.22 | $12.02 (-1.64%) | $12.51 | $11.89 | 5.00 M | $2.15 B |
| 10/28/2025 | $12.80 | $12.35 (-3.52%) | $13.03 | $12.21 | 3.83 M | $2.21 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.
