5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+19.29%
3 MONTH PERFORMANCE
+36.03%
6 MONTH PERFORMANCE
-2.97%
YEAR-TO-DATE PERFORMANCE
-37.00%
1 YEAR PERFORMANCE
-10.69%
Intuitive Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/27/2025 | $13.30 | $12.79 (-3.83%) | $13.40 | $12.78 | 4.27 M | $2.28 B |
| 10/24/2025 | $12.54 | $12.81 (2.15%) | $13.36 | $12.48 | 7.77 M | $2.29 B |
| 10/23/2025 | $11.47 | $12.29 (7.15%) | $12.33 | $11.32 | 5.15 M | $2.20 B |
| 10/22/2025 | $12.50 | $11.35 (-9.2%) | $12.53 | $10.82 | 11.12 M | $2.03 B |
| 10/21/2025 | $12.78 | $12.68 (-0.78%) | $13.38 | $12.49 | 5.86 M | $2.27 B |
| 10/20/2025 | $12.84 | $12.89 (0.39%) | $13.49 | $12.65 | 7.50 M | $2.30 B |
| 10/17/2025 | $12.32 | $12.40 (0.65%) | $12.63 | $12.05 | 11.13 M | $2.22 B |
| 10/16/2025 | $13.09 | $11.83 (-9.63%) | $13.15 | $11.80 | 8.20 M | $2.11 B |
| 10/15/2025 | $14.02 | $12.88 (-8.13%) | $14.48 | $12.45 | 15.28 M | $2.30 B |
| 10/14/2025 | $11.93 | $13.85 (16.09%) | $14.48 | $11.37 | 18.10 M | $2.47 B |
| 10/13/2025 | $12.61 | $12.25 (-2.85%) | $12.96 | $12.03 | 8.04 M | $2.19 B |
| 10/10/2025 | $12.92 | $12.23 (-5.34%) | $13.90 | $12.19 | 16.28 M | $2.18 B |
| 10/09/2025 | $12.48 | $12.74 (2.08%) | $13.03 | $12.23 | 8.72 M | $2.28 B |
| 10/08/2025 | $12.00 | $12.48 (4%) | $12.93 | $11.94 | 12.05 M | $2.23 B |
| 10/07/2025 | $12.12 | $11.79 (-2.72%) | $12.53 | $11.51 | 8.19 M | $2.11 B |
| 10/06/2025 | $11.66 | $11.98 (2.74%) | $12.41 | $11.60 | 10.82 M | $2.14 B |
| 10/03/2025 | $11.49 | $11.44 (-0.44%) | $11.67 | $11.15 | 7.11 M | $2.04 B |
| 10/02/2025 | $10.86 | $11.22 (3.31%) | $11.43 | $10.75 | 9.80 M | $2.00 B |
| 10/01/2025 | $10.58 | $10.61 (0.28%) | $11.17 | $10.48 | 8.22 M | $1.90 B |
| 09/30/2025 | $10.20 | $10.52 (3.14%) | $10.55 | $10.00 | 5.31 M | $1.88 B |
| 09/29/2025 | $10.22 | $10.26 (0.39%) | $10.57 | $9.97 | 6.19 M | $1.83 B |
| 09/26/2025 | $10.03 | $10.08 (0.5%) | $10.55 | $10.00 | 5.29 M | $1.80 B |
| 09/25/2025 | $9.64 | $10.10 (4.77%) | $10.41 | $9.45 | 7.63 M | $1.80 B |
| 09/24/2025 | $10.50 | $9.99 (-4.86%) | $10.71 | $9.96 | 7.63 M | $1.78 B |
| 09/23/2025 | $10.33 | $10.36 (0.29%) | $10.80 | $10.05 | 10.71 M | $1.85 B |
| 09/22/2025 | $9.56 | $10.13 (5.96%) | $10.16 | $9.33 | 9.95 M | $1.81 B |
| 09/19/2025 | $9.70 | $9.71 (0.1%) | $9.98 | $9.52 | 8.42 M | $1.73 B |
| 09/18/2025 | $9.50 | $9.58 (0.84%) | $9.76 | $9.42 | 7.81 M | $1.71 B |
| 09/17/2025 | $9.08 | $9.28 (2.2%) | $9.60 | $8.99 | 7.10 M | $1.66 B |
| 09/16/2025 | $9.00 | $9.15 (1.67%) | $9.21 | $8.73 | 4.80 M | $1.63 B |
| 09/15/2025 | $9.13 | $9.04 (-0.99%) | $9.41 | $8.84 | 8.78 M | $1.61 B |
| 09/12/2025 | $8.50 | $8.78 (3.29%) | $8.94 | $8.46 | 4.63 M | $1.57 B |
| 09/11/2025 | $8.28 | $8.52 (2.9%) | $8.66 | $8.21 | 4.57 M | $1.52 B |
| 09/10/2025 | $8.47 | $8.30 (-2.01%) | $8.57 | $8.19 | 4.84 M | $1.48 B |
| 09/09/2025 | $8.41 | $8.41 (0%) | $8.50 | $8.30 | 3.43 M | $1.50 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.
