5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
+39.94%
3 MONTH PERFORMANCE
-52.74%
6 MONTH PERFORMANCE
-4.34%
YEAR-TO-DATE PERFORMANCE
+11.40%
1 YEAR PERFORMANCE
+101.56%
Intuitive Machines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $12.35 | $11.39 (-7.77%) | $12.43 | $11.29 | 7.88 M | $2.12 B |
| 07/28/2026 | $12.70 | $12.37 (-2.6%) | $12.73 | $11.94 | 11.28 M | $2.30 B |
| 07/27/2026 | $13.03 | $13.31 (2.15%) | $13.62 | $12.87 | 7.45 M | $2.48 B |
| 07/24/2026 | $13.52 | $12.92 (-4.44%) | $13.71 | $12.79 | 6.80 M | $2.40 B |
| 07/23/2026 | $13.71 | $13.71 (0%) | $14.28 | $13.48 | 5.61 M | $2.55 B |
| 07/22/2026 | $14.39 | $14.09 (-2.08%) | $14.76 | $13.96 | 6.52 M | $2.62 B |
| 07/21/2026 | $14.01 | $14.64 (4.5%) | $14.89 | $13.83 | 8.46 M | $2.72 B |
| 07/20/2026 | $13.77 | $13.83 (0.44%) | $14.58 | $13.61 | 13.14 M | $2.57 B |
| 07/17/2026 | $13.22 | $13.52 (2.27%) | $14.08 | $12.70 | 8.87 M | $2.51 B |
| 07/16/2026 | $14.18 | $13.44 (-5.22%) | $14.36 | $13.37 | 13.45 M | $2.50 B |
| 07/15/2026 | $15.00 | $14.85 (-1%) | $15.45 | $14.71 | 9.04 M | $2.76 B |
| 07/14/2026 | $15.64 | $14.91 (-4.67%) | $15.85 | $14.76 | 10.47 M | $2.77 B |
| 07/13/2026 | $16.00 | $15.15 (-5.31%) | $16.02 | $15.02 | 10.32 M | $2.82 B |
| 07/10/2026 | $16.85 | $16.14 (-4.21%) | $16.94 | $15.92 | 9.36 M | $3.00 B |
| 07/09/2026 | $17.00 | $16.90 (-0.59%) | $17.19 | $16.60 | 7.83 M | $3.14 B |
| 07/08/2026 | $17.93 | $17.02 (-5.08%) | $18.55 | $16.72 | 9.38 M | $3.17 B |
| 07/07/2026 | $18.26 | $17.85 (-2.25%) | $18.59 | $16.17 | 7.80 M | $3.32 B |
| 07/06/2026 | $19.52 | $18.89 (-3.23%) | $19.94 | $18.59 | 11.38 M | $3.51 B |
| 07/02/2026 | $20.22 | $19.58 (-3.17%) | $21.45 | $19.09 | 9.22 M | $3.64 B |
| 07/01/2026 | $21.87 | $20.20 (-7.64%) | $22.08 | $20.17 | 15.48 M | $3.76 B |
| 06/30/2026 | $20.86 | $21.39 (2.54%) | $22.50 | $20.38 | 14.06 M | $3.98 B |
| 06/29/2026 | $20.94 | $20.97 (0.14%) | $21.28 | $19.58 | 10.69 M | $3.90 B |
| 06/26/2026 | $18.57 | $19.79 (6.57%) | $20.24 | $18.50 | 16.25 M | $3.68 B |
| 06/25/2026 | $19.25 | $18.70 (-2.86%) | $19.29 | $17.91 | 10.49 M | $3.48 B |
| 06/24/2026 | $20.99 | $19.13 (-8.86%) | $20.99 | $18.92 | 11.48 M | $3.56 B |
| 06/23/2026 | $20.96 | $20.95 (-0.05%) | $22.19 | $20.74 | 9.19 M | $3.90 B |
| 06/22/2026 | $22.47 | $21.99 (-2.14%) | $22.56 | $20.54 | 12.56 M | $4.09 B |
| 06/18/2026 | $22.74 | $22.85 (0.48%) | $22.90 | $21.21 | 18.74 M | $4.25 B |
| 06/17/2026 | $23.69 | $22.72 (-4.09%) | $23.92 | $22.64 | 12.18 M | $4.23 B |
| 06/16/2026 | $24.99 | $23.36 (-6.52%) | $25.30 | $23.05 | 15.84 M | $4.34 B |
| 06/15/2026 | $27.60 | $25.76 (-6.67%) | $28.00 | $25.57 | 14.86 M | $4.79 B |
| 06/12/2026 | $29.88 | $26.62 (-10.91%) | $30.05 | $25.45 | 22.30 M | $4.95 B |
| 06/11/2026 | $26.96 | $30.64 (13.65%) | $30.91 | $26.73 | 22.35 M | $5.70 B |
| 06/10/2026 | $27.15 | $26.54 (-2.25%) | $27.73 | $26.07 | 8.46 M | $4.94 B |
| 06/09/2026 | $30.15 | $27.47 (-8.89%) | $30.95 | $25.67 | 13.24 M | $5.11 B |
| 06/08/2026 | $30.79 | $29.74 (-3.41%) | $30.80 | $29.37 | 9.07 M | $5.53 B |
| 06/05/2026 | $32.69 | $29.36 (-10.19%) | $32.69 | $28.57 | 13.94 M | $5.46 B |
| 06/04/2026 | $33.48 | $33.63 (0.45%) | $34.73 | $31.76 | 12.60 M | $6.25 B |
| 06/03/2026 | $37.05 | $33.83 (-8.69%) | $38.79 | $33.24 | 16.52 M | $6.29 B |
| 06/02/2026 | $38.90 | $39.57 (1.72%) | $41.05 | $38.00 | 10.21 M | $7.36 B |
| 06/01/2026 | $42.58 | $38.21 (-10.26%) | $43.39 | $37.80 | 16.08 M | $7.11 B |
| 05/29/2026 | $42.65 | $43.83 (2.77%) | $43.88 | $38.77 | 19.81 M | $8.15 B |
| 05/28/2026 | $40.88 | $45.70 (11.79%) | $46.75 | $40.35 | 23.95 M | $8.50 B |
| 05/27/2026 | $38.02 | $40.34 (6.1%) | $40.70 | $35.33 | 29.82 M | $7.50 B |
| 05/26/2026 | $42.22 | $34.86 (-17.43%) | $45.52 | $31.35 | 52.39 M | $6.48 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.
