5 DAY PERFORMANCE
-37.59%
1 MONTH PERFORMANCE
-25.93%
3 MONTH PERFORMANCE
+12.09%
6 MONTH PERFORMANCE
+108.78%
YEAR-TO-DATE PERFORMANCE
+11.40%
1 YEAR PERFORMANCE
+55.46%
Intuitive Machines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $34.35 | $35.68 (3.86%) | $36.72 | $32.93 | 15.81 M | $5.38 B |
| 05/12/2026 | $31.22 | $32.09 (2.79%) | $32.99 | $29.93 | 10.72 M | $4.82 B |
| 05/11/2026 | $28.95 | $32.42 (11.99%) | $33.64 | $28.35 | 15.99 M | $4.87 B |
| 05/08/2026 | $25.05 | $28.97 (15.65%) | $29.38 | $24.67 | 16.47 M | $4.35 B |
| 05/07/2026 | $25.95 | $24.11 (-7.09%) | $26.09 | $23.62 | 10.51 M | $3.62 B |
| 05/06/2026 | $24.96 | $26.33 (5.49%) | $26.59 | $24.06 | 8.67 M | $3.95 B |
| 05/05/2026 | $26.70 | $24.80 (-7.12%) | $27.08 | $23.74 | 14.02 M | $3.72 B |
| 05/04/2026 | $25.76 | $25.35 (-1.59%) | $25.91 | $24.15 | 8.53 M | $3.80 B |
| 05/01/2026 | $25.42 | $25.62 (0.79%) | $26.02 | $24.20 | 7.30 M | $3.84 B |
| 04/30/2026 | $25.24 | $25.35 (0.44%) | $26.27 | $24.80 | 8.94 M | $3.80 B |
| 04/29/2026 | $24.57 | $24.79 (0.9%) | $24.84 | $22.75 | 8.75 M | $3.72 B |
| 04/28/2026 | $25.50 | $24.58 (-3.61%) | $25.79 | $24.15 | 8.50 M | $3.69 B |
| 04/27/2026 | $25.74 | $26.20 (1.79%) | $26.40 | $24.64 | 9.45 M | $3.93 B |
| 04/24/2026 | $28.68 | $25.53 (-10.98%) | $28.68 | $25.02 | 12.49 M | $3.83 B |
| 04/23/2026 | $29.66 | $27.56 (-7.08%) | $29.90 | $26.32 | 12.70 M | $4.14 B |
| 04/22/2026 | $29.32 | $29.94 (2.11%) | $31.15 | $28.78 | 14.10 M | $4.49 B |
| 04/21/2026 | $28.05 | $27.82 (-0.82%) | $29.20 | $27.30 | 14.44 M | $4.17 B |
| 04/20/2026 | $27.41 | $27.52 (0.4%) | $29.88 | $27.23 | 16.44 M | $4.13 B |
| 04/17/2026 | $27.78 | $27.58 (-0.72%) | $28.22 | $26.73 | 14.60 M | $4.14 B |
| 04/16/2026 | $24.58 | $27.28 (10.98%) | $27.37 | $23.90 | 18.92 M | $4.09 B |
| 04/15/2026 | $23.75 | $23.88 (0.55%) | $24.64 | $22.57 | 13.72 M | $3.58 B |
| 04/14/2026 | $25.80 | $23.67 (-8.26%) | $26.24 | $22.93 | 21.87 M | $3.55 B |
| 04/13/2026 | $23.57 | $24.41 (3.56%) | $25.55 | $23.19 | 20.91 M | $3.66 B |
| 04/10/2026 | $22.07 | $23.57 (6.8%) | $24.22 | $21.94 | 15.25 M | $3.54 B |
| 04/09/2026 | $23.12 | $21.97 (-4.97%) | $24.43 | $21.93 | 16.75 M | $3.30 B |
| 04/08/2026 | $24.74 | $23.39 (-5.46%) | $25.00 | $23.07 | 18.00 M | $3.51 B |
| 04/07/2026 | $22.72 | $22.73 (0.04%) | $23.32 | $22.04 | 12.79 M | $3.41 B |
| 04/06/2026 | $23.59 | $22.92 (-2.84%) | $24.16 | $22.38 | 18.41 M | $3.44 B |
| 04/02/2026 | $19.31 | $23.99 (24.24%) | $24.30 | $19.21 | 40.69 M | $3.60 B |
| 04/01/2026 | $19.13 | $20.24 (5.8%) | $20.82 | $19.10 | 18.14 M | $3.04 B |
| 03/31/2026 | $17.02 | $18.56 (9.05%) | $18.82 | $16.98 | 13.01 M | $2.79 B |
| 03/30/2026 | $18.07 | $16.35 (-9.52%) | $18.13 | $15.85 | 13.15 M | $2.45 B |
| 03/27/2026 | $19.17 | $17.52 (-8.61%) | $19.28 | $17.43 | 11.72 M | $2.63 B |
| 03/26/2026 | $19.97 | $19.23 (-3.71%) | $20.24 | $19.02 | 11.04 M | $2.89 B |
| 03/25/2026 | $18.86 | $20.55 (8.96%) | $21.83 | $18.84 | 22.32 M | $3.08 B |
| 03/24/2026 | $20.11 | $17.92 (-10.89%) | $20.77 | $17.02 | 27.34 M | $2.69 B |
| 03/23/2026 | $18.44 | $20.31 (10.14%) | $20.94 | $18.32 | 19.04 M | $3.05 B |
| 03/20/2026 | $18.97 | $17.83 (-6.01%) | $20.80 | $17.61 | 18.07 M | $2.68 B |
| 03/19/2026 | $17.61 | $18.91 (7.38%) | $19.24 | $16.35 | 13.17 M | $2.26 B |
| 03/18/2026 | $18.79 | $18.11 (-3.62%) | $18.98 | $17.95 | 6.70 M | $2.16 B |
| 03/17/2026 | $17.88 | $18.90 (5.7%) | $18.99 | $17.51 | 9.57 M | $2.26 B |
| 03/16/2026 | $17.86 | $17.69 (-0.95%) | $18.30 | $16.82 | 7.63 M | $2.11 B |
| 03/13/2026 | $17.81 | $17.60 (-1.18%) | $18.60 | $17.36 | 8.47 M | $2.10 B |
| 03/12/2026 | $18.21 | $17.64 (-3.13%) | $18.72 | $17.41 | 7.72 M | $2.10 B |
| 03/11/2026 | $17.70 | $18.45 (4.24%) | $19.55 | $17.62 | 14.34 M | $2.20 B |
| 03/10/2026 | $18.06 | $17.68 (-2.1%) | $18.11 | $17.11 | 8.87 M | $2.11 B |
| 03/09/2026 | $17.25 | $18.08 (4.81%) | $18.10 | $16.72 | 9.30 M | $2.16 B |
| 03/06/2026 | $17.40 | $17.63 (1.32%) | $19.15 | $17.20 | 11.54 M | $2.10 B |
| 03/05/2026 | $18.48 | $17.67 (-4.38%) | $18.63 | $16.80 | 8.08 M | $2.11 B |
| 03/04/2026 | $18.23 | $18.62 (2.14%) | $19.03 | $17.88 | 7.19 M | $2.22 B |
| 03/03/2026 | $17.33 | $18.20 (5.02%) | $19.10 | $17.11 | 11.86 M | $2.17 B |
| 03/02/2026 | $15.91 | $17.99 (13.07%) | $17.99 | $15.85 | 10.09 M | $2.15 B |
| 02/27/2026 | $16.92 | $16.48 (-2.6%) | $17.43 | $15.45 | 9.73 M | $1.97 B |
| 02/26/2026 | $16.01 | $17.67 (10.37%) | $17.83 | $16.01 | 14.72 M | $2.11 B |
| 02/25/2026 | $16.70 | $15.89 (-4.85%) | $16.89 | $15.43 | 26.14 M | $1.90 B |
| 02/24/2026 | $17.64 | $18.90 (7.14%) | $19.14 | $17.17 | 7.97 M | $2.26 B |
| 02/23/2026 | $16.83 | $18.14 (7.78%) | $18.48 | $16.68 | 8.22 M | $2.16 B |
| 02/20/2026 | $17.95 | $17.55 (-2.23%) | $18.77 | $17.21 | 7.21 M | $2.09 B |
| 02/19/2026 | $17.32 | $18.19 (5.02%) | $18.54 | $17.15 | 6.62 M | $2.17 B |
| 02/18/2026 | $16.70 | $17.74 (6.23%) | $18.40 | $16.50 | 8.74 M | $2.12 B |
| 02/17/2026 | $15.81 | $16.62 (5.12%) | $16.65 | $15.52 | 6.13 M | $1.98 B |
| 02/13/2026 | $16.29 | $16.13 (-0.98%) | $16.78 | $15.41 | 5.95 M | $1.92 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.
