5 DAY PERFORMANCE
-17.78%
1 MONTH PERFORMANCE
-55.18%
3 MONTH PERFORMANCE
+3.20%
6 MONTH PERFORMANCE
+18.56%
YEAR-TO-DATE PERFORMANCE
+11.40%
1 YEAR PERFORMANCE
+64.96%
Intuitive Machines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $42.49 M |
| 06/17/2026 | $23.69 | $22.72 (-4.09%) | $23.92 | $22.64 | 12.18 M | $42.25 M |
| 06/16/2026 | $24.99 | $23.36 (-6.52%) | $25.30 | $23.05 | 15.84 M | $43.44 M |
| 06/15/2026 | $27.60 | $25.76 (-6.67%) | $28.00 | $25.57 | 14.86 M | $47.90 M |
| 06/12/2026 | $29.88 | $26.62 (-10.91%) | $30.05 | $25.45 | 22.30 M | $49.50 M |
| 06/11/2026 | $26.96 | $30.64 (13.65%) | $30.91 | $26.73 | 22.35 M | $56.98 M |
| 06/10/2026 | $27.15 | $26.54 (-2.25%) | $27.73 | $26.07 | 8.46 M | $49.36 M |
| 06/09/2026 | $30.15 | $27.47 (-8.89%) | $30.95 | $25.67 | 13.24 M | $51.08 M |
| 06/08/2026 | $30.79 | $29.74 (-3.41%) | $30.80 | $29.37 | 9.07 M | $55.31 M |
| 06/05/2026 | $32.69 | $29.36 (-10.19%) | $32.69 | $28.57 | 13.94 M | $54.60 M |
| 06/04/2026 | $33.48 | $33.63 (0.45%) | $34.73 | $31.76 | 12.60 M | $62.54 M |
| 06/03/2026 | $37.05 | $33.83 (-8.69%) | $38.79 | $33.24 | 16.52 M | $62.91 M |
| 06/02/2026 | $38.90 | $39.57 (1.72%) | $41.05 | $38.00 | 10.21 M | $73.59 M |
| 06/01/2026 | $42.58 | $38.21 (-10.26%) | $43.39 | $37.80 | 16.08 M | $71.06 M |
| 05/29/2026 | $42.65 | $43.83 (2.77%) | $43.88 | $38.77 | 19.81 M | $81.51 M |
| 05/28/2026 | $40.88 | $45.70 (11.79%) | $46.75 | $40.35 | 23.95 M | $84.99 M |
| 05/27/2026 | $38.02 | $40.34 (6.1%) | $40.70 | $35.33 | 29.82 M | $75.02 M |
| 05/26/2026 | $42.22 | $34.86 (-17.43%) | $45.52 | $31.35 | 52.39 M | $64.83 M |
| 05/22/2026 | $35.40 | $38.26 (8.08%) | $38.34 | $35.23 | 14.81 M | $71.15 M |
| 05/21/2026 | $33.00 | $34.24 (3.76%) | $35.00 | $31.33 | 10.79 M | $63.67 M |
| 05/20/2026 | $32.94 | $33.67 (2.22%) | $34.40 | $31.09 | 12.92 M | $62.61 M |
| 05/19/2026 | $33.23 | $32.46 (-2.32%) | $34.69 | $30.92 | 11.58 M | $60.36 M |
| 05/18/2026 | $36.55 | $33.59 (-8.1%) | $38.55 | $32.56 | 18.87 M | $62.47 M |
| 05/15/2026 | $35.01 | $33.89 (-3.2%) | $37.85 | $33.80 | 13.68 M | $63.02 M |
| 05/14/2026 | $32.16 | $36.52 (13.56%) | $37.25 | $32.06 | 19.23 M | $67.91 M |
| 05/13/2026 | $34.35 | $35.68 (3.87%) | $36.72 | $32.93 | 16.51 M | $66.35 M |
| 05/12/2026 | $31.22 | $32.09 (2.79%) | $32.99 | $29.93 | 10.72 M | $59.68 M |
| 05/11/2026 | $28.95 | $32.42 (11.99%) | $33.64 | $28.35 | 15.99 M | $60.29 M |
| 05/08/2026 | $25.05 | $28.97 (15.65%) | $29.38 | $24.67 | 16.47 M | $53.87 M |
| 05/07/2026 | $25.95 | $24.11 (-7.09%) | $26.09 | $23.62 | 10.51 M | $44.84 M |
| 05/06/2026 | $24.96 | $26.33 (5.49%) | $26.59 | $24.06 | 8.67 M | $48.96 M |
| 05/05/2026 | $26.70 | $24.80 (-7.12%) | $27.08 | $23.74 | 14.02 M | $46.12 M |
| 05/04/2026 | $25.76 | $25.35 (-1.59%) | $25.91 | $24.15 | 8.53 M | $47.14 M |
| 05/01/2026 | $25.42 | $25.62 (0.79%) | $26.02 | $24.20 | 7.30 M | $47.64 M |
| 04/30/2026 | $25.24 | $25.35 (0.44%) | $26.27 | $24.80 | 8.94 M | $47.14 M |
| 04/29/2026 | $24.57 | $24.79 (0.9%) | $24.84 | $22.75 | 8.75 M | $46.10 M |
| 04/28/2026 | $25.50 | $24.58 (-3.61%) | $25.79 | $24.15 | 8.50 M | $45.71 M |
| 04/27/2026 | $25.74 | $26.20 (1.79%) | $26.40 | $24.64 | 9.45 M | $48.72 M |
| 04/24/2026 | $28.68 | $25.53 (-10.98%) | $28.68 | $25.02 | 12.49 M | $47.48 M |
| 04/23/2026 | $29.66 | $27.56 (-7.08%) | $29.90 | $26.32 | 12.70 M | $51.25 M |
| 04/22/2026 | $29.32 | $29.94 (2.11%) | $31.15 | $28.78 | 14.10 M | $55.68 M |
| 04/21/2026 | $28.05 | $27.82 (-0.82%) | $29.20 | $27.30 | 14.44 M | $51.74 M |
| 04/20/2026 | $27.41 | $27.52 (0.4%) | $29.88 | $27.23 | 16.44 M | $51.18 M |
| 04/17/2026 | $27.78 | $27.58 (-0.72%) | $28.22 | $26.73 | 14.60 M | $51.29 M |
| 04/16/2026 | $24.58 | $27.28 (10.98%) | $27.37 | $23.90 | 18.92 M | $50.73 M |
| 04/15/2026 | $23.75 | $23.88 (0.55%) | $24.64 | $22.57 | 13.72 M | $44.41 M |
| 04/14/2026 | $25.80 | $23.67 (-8.26%) | $26.24 | $22.93 | 21.87 M | $44.02 M |
| 04/13/2026 | $23.57 | $24.41 (3.56%) | $25.55 | $23.19 | 20.91 M | $45.39 M |
| 04/10/2026 | $22.07 | $23.57 (6.8%) | $24.22 | $21.94 | 15.25 M | $43.83 M |
| 04/09/2026 | $23.12 | $21.97 (-4.97%) | $24.43 | $21.93 | 16.75 M | $40.86 M |
| 04/08/2026 | $24.74 | $23.39 (-5.46%) | $25.00 | $23.07 | 18.00 M | $43.50 M |
| 04/07/2026 | $22.72 | $22.73 (0.04%) | $23.32 | $22.04 | 12.79 M | $42.27 M |
| 04/06/2026 | $23.59 | $22.92 (-2.84%) | $24.16 | $22.38 | 18.41 M | $42.62 M |
| 04/02/2026 | $19.31 | $23.99 (24.24%) | $24.30 | $19.21 | 40.69 M | $44.61 M |
| 04/01/2026 | $19.13 | $20.24 (5.8%) | $20.82 | $19.10 | 18.14 M | $37.64 M |
| 03/31/2026 | $17.02 | $18.56 (9.05%) | $18.82 | $16.98 | 13.01 M | $34.52 M |
| 03/30/2026 | $18.07 | $16.35 (-9.52%) | $18.13 | $15.85 | 13.15 M | $30.41 M |
| 03/27/2026 | $19.17 | $17.52 (-8.61%) | $19.28 | $17.43 | 11.72 M | $32.58 M |
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.
