5 DAY PERFORMANCE
+148.12%
1 MONTH PERFORMANCE
+16.05%
3 MONTH PERFORMANCE
+86.30%
6 MONTH PERFORMANCE
+281.75%
YEAR-TO-DATE PERFORMANCE
+19.82%
1 YEAR PERFORMANCE
+274.53%
Intuitive Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.80 | $7.50 (10.22%) | $7.63 | $6.53 | 16.33 M | $1.83 B |
| 03/11/2025 | $6.72 | $6.48 (-3.57%) | $7.04 | $6.26 | 19.77 M | $1.77 B |
| 03/10/2025 | $7.79 | $6.78 (-12.97%) | $7.89 | $6.64 | 25.08 M | $1.85 B |
| 03/07/2025 | $7.26 | $8.77 (20.8%) | $9.55 | $7.05 | 52.22 M | $2.39 B |
| 03/06/2025 | $13.65 | $11.26 (-17.51%) | $14.08 | $10.25 | 51.02 M | $3.07 B |
| 03/05/2025 | $13.86 | $14.11 (1.8%) | $14.20 | $13.45 | 10.22 M | $3.85 B |
| 03/04/2025 | $12.82 | $13.47 (5.07%) | $14.10 | $12.55 | 12.89 M | $3.67 B |
| 03/03/2025 | $14.81 | $13.46 (-9.12%) | $15.13 | $13.17 | 12.87 M | $3.67 B |
| 02/28/2025 | $13.18 | $14.58 (10.62%) | $14.90 | $13.02 | 17.62 M | $3.98 B |
| 02/27/2025 | $17.23 | $14.40 (-16.42%) | $17.34 | $14.32 | 15.05 M | $3.93 B |
| 02/26/2025 | $16.71 | $16.50 (-1.26%) | $17.37 | $16.00 | 11.95 M | $4.50 B |
| 02/25/2025 | $16.25 | $15.40 (-5.23%) | $16.46 | $14.50 | 14.87 M | $4.20 B |
| 02/24/2025 | $18.39 | $16.97 (-7.72%) | $18.60 | $16.68 | 13.16 M | $4.63 B |
| 02/21/2025 | $19.71 | $18.08 (-8.27%) | $20.17 | $17.72 | 12.85 M | $4.93 B |
| 02/20/2025 | $19.66 | $19.72 (0.31%) | $20.16 | $17.85 | 12.57 M | $5.38 B |
| 02/19/2025 | $20.46 | $19.58 (-4.3%) | $21.25 | $19.30 | 12.42 M | $5.34 B |
| 02/18/2025 | $20.26 | $20.27 (0.05%) | $22.40 | $19.65 | 18.31 M | $5.53 B |
| 02/14/2025 | $19.50 | $19.62 (0.62%) | $19.93 | $18.44 | 10.43 M | $5.35 B |
| 02/13/2025 | $19.22 | $19.16 (-0.31%) | $19.86 | $18.90 | 10.42 M | $5.22 B |
| 02/12/2025 | $17.95 | $18.75 (4.46%) | $19.33 | $17.57 | 10.00 M | $5.11 B |
| 02/11/2025 | $19.60 | $18.14 (-7.45%) | $19.75 | $18.03 | 10.89 M | $4.95 B |
| 02/10/2025 | $18.70 | $19.93 (6.58%) | $20.27 | $18.50 | 11.61 M | $5.43 B |
| 02/07/2025 | $19.39 | $18.40 (-5.11%) | $20.06 | $18.13 | 11.67 M | $5.02 B |
| 02/06/2025 | $19.99 | $19.39 (-3%) | $20.21 | $18.86 | 10.08 M | $5.29 B |
| 02/05/2025 | $21.06 | $19.62 (-6.84%) | $21.21 | $19.36 | 15.24 M | $5.35 B |
| 02/04/2025 | $21.56 | $21.58 (0.09%) | $22.27 | $21.02 | 11.11 M | $5.88 B |
| 02/03/2025 | $20.29 | $21.70 (6.95%) | $22.19 | $19.70 | 11.20 M | $5.92 B |
| 01/31/2025 | $22.65 | $21.68 (-4.28%) | $23.89 | $21.64 | 14.21 M | $5.91 B |
| 01/30/2025 | $21.46 | $22.42 (4.47%) | $23.04 | $21.15 | 13.65 M | $6.11 B |
| 01/29/2025 | $21.52 | $20.87 (-3.02%) | $22.47 | $20.41 | 9.65 M | $5.69 B |
| 01/28/2025 | $22.38 | $21.52 (-3.84%) | $22.99 | $20.05 | 12.14 M | $5.87 B |
| 01/27/2025 | $21.71 | $21.14 (-2.63%) | $23.09 | $20.78 | 12.03 M | $5.76 B |
| 01/24/2025 | $23.19 | $23.07 (-0.52%) | $24.95 | $22.76 | 23.94 M | $6.29 B |
| 01/23/2025 | $21.83 | $22.17 (1.56%) | $22.95 | $21.18 | 13.02 M | $6.05 B |
| 01/22/2025 | $21.96 | $22.45 (2.23%) | $23.45 | $21.86 | 12.62 M | $6.12 B |
| 01/21/2025 | $19.54 | $22.94 (17.4%) | $22.98 | $19.28 | 28.62 M | $6.26 B |
| 01/17/2025 | $19.20 | $18.51 (-3.59%) | $19.86 | $18.50 | 9.86 M | $5.05 B |
| 01/16/2025 | $19.20 | $19.06 (-0.73%) | $19.70 | $18.47 | 9.66 M | $5.20 B |
| 01/15/2025 | $17.65 | $19.18 (8.67%) | $19.25 | $17.54 | 16.11 M | $5.23 B |
| 01/14/2025 | $17.85 | $16.81 (-5.83%) | $18.30 | $16.73 | 8.18 M | $4.58 B |
| 01/13/2025 | $16.99 | $16.91 (-0.47%) | $17.27 | $15.86 | 10.86 M | $4.61 B |
| 01/10/2025 | $18.43 | $17.87 (-3.04%) | $19.04 | $17.30 | 9.51 M | $4.87 B |
| 01/08/2025 | $19.20 | $18.79 (-2.14%) | $19.68 | $17.87 | 13.43 M | $5.12 B |
| 01/07/2025 | $21.79 | $19.87 (-8.81%) | $22.29 | $19.65 | 14.43 M | $5.42 B |
| 01/06/2025 | $22.12 | $21.76 (-1.63%) | $22.32 | $20.96 | 15.03 M | $5.93 B |
| 01/03/2025 | $19.45 | $21.89 (12.54%) | $22.12 | $19.16 | 22.21 M | $5.97 B |
| 01/02/2025 | $18.31 | $19.32 (5.52%) | $21.01 | $17.71 | 27.75 M | $5.27 B |
| 12/31/2024 | $18.94 | $18.16 (-4.12%) | $19.21 | $17.55 | 14.05 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 |
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.
