5 DAY PERFORMANCE
+22.91%
1 MONTH PERFORMANCE
+21.02%
3 MONTH PERFORMANCE
+6.98%
6 MONTH PERFORMANCE
-17.71%
YEAR-TO-DATE PERFORMANCE
+11.40%
1 YEAR PERFORMANCE
+41.92%
Intuitive Machines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $13.89 | $13.24 (-4.68%) | $13.91 | $13.07 | 4.34 M | $2.68 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 |
| 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 |
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.
