Intuitive Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.92	17.44	15.90	15.73	-	-10.98%	5,100,116
Feb 26, 2026	16.01	17.83	16.01	17.67	17.67	11.20%	14,412,588
Feb 25, 2026	16.70	16.89	15.43	15.89	15.89	-15.93%	25,828,707
Feb 24, 2026	17.64	19.14	17.17	18.90	18.90	4.19%	7,929,666
Feb 23, 2026	16.83	18.48	16.68	18.14	18.14	3.36%	8,060,814
Feb 20, 2026	17.95	18.77	17.21	17.55	17.55	-3.52%	7,168,056
Feb 19, 2026	17.32	18.54	17.15	18.19	18.19	2.54%	6,587,827
Feb 18, 2026	16.70	18.40	16.50	17.74	17.74	6.74%	8,698,991
Feb 17, 2026	15.81	16.65	15.52	16.62	16.62	3.04%	5,985,243
Feb 13, 2026	16.29	16.78	15.41	16.13	16.13	2.61%	5,919,797
Feb 12, 2026	16.57	16.65	15.20	15.72	15.72	-7.75%	8,010,118
Feb 11, 2026	18.96	18.97	16.41	17.04	17.04	-8.49%	8,779,925
Feb 10, 2026	19.18	19.47	18.48	18.62	18.62	-4.27%	7,095,543
Feb 9, 2026	18.09	20.31	18.05	19.45	19.45	11.02%	13,416,752
Feb 6, 2026	15.59	17.59	15.24	17.52	17.52	18.46%	9,892,966
Feb 5, 2026	15.98	16.27	14.54	14.79	14.79	-10.96%	11,187,745
Feb 4, 2026	19.38	19.50	15.75	16.61	16.61	-15.30%	11,809,756
Feb 3, 2026	18.67	19.62	17.73	19.61	19.61	9.92%	7,779,311
Feb 2, 2026	18.90	19.27	17.61	17.84	17.84	-6.06%	7,493,339
Jan 30, 2026	20.44	21.61	18.50	18.99	18.99	-9.53%	10,839,819
Jan 29, 2026	22.71	23.30	20.57	20.99	20.99	-7.98%	11,534,739
Jan 28, 2026	20.66	23.32	20.42	22.81	22.81	12.42%	16,888,765
Jan 27, 2026	18.57	20.54	18.46	20.29	20.29	10.15%	7,980,237
Jan 26, 2026	19.76	19.77	18.08	18.42	18.42	-8.04%	8,918,343
Jan 23, 2026	20.67	21.09	19.80	20.03	20.03	-2.81%	7,685,002
Jan 22, 2026	20.07	20.90	19.45	20.61	20.61	5.15%	7,935,748
Jan 21, 2026	21.55	21.73	18.27	19.60	19.60	-7.50%	17,708,918
Jan 20, 2026	20.65	22.39	20.60	21.19	21.19	-1.81%	12,440,957
Jan 16, 2026	19.75	22.42	19.32	21.58	21.58	10.67%	19,602,610
Jan 15, 2026	19.66	20.21	19.15	19.50	19.50	-1.32%	12,173,436
Jan 14, 2026	17.37	19.89	17.30	19.76	19.76	12.46%	14,218,099
Jan 13, 2026	19.32	19.42	17.16	17.57	17.57	-8.49%	17,286,305
Jan 12, 2026	18.38	19.42	17.94	19.20	19.20	3.45%	10,455,475
Jan 9, 2026	18.50	19.74	17.78	18.56	18.56	-5.45%	16,803,475
Jan 8, 2026	18.72	20.02	18.60	19.63	19.63	5.42%	10,852,648
Jan 7, 2026	18.60	19.44	18.12	18.62	18.62	-1.06%	9,456,934
Jan 6, 2026	18.29	19.12	17.92	18.82	18.82	2.51%	8,738,232
Jan 5, 2026	17.89	18.63	17.35	18.36	18.36	2.68%	12,844,275
Jan 2, 2026	16.77	18.12	15.74	17.88	17.88	10.17%	19,055,177
Dec 31, 2025	16.29	16.84	15.70	16.23	16.23	1.82%	11,830,475
Dec 30, 2025	16.16	17.49	15.76	15.94	15.94	1.53%	15,556,044
Dec 29, 2025	15.24	16.58	15.08	15.70	15.70	2.95%	10,974,166
Dec 26, 2025	16.51	16.61	15.13	15.25	15.25	-8.74%	9,547,107
Dec 24, 2025	16.94	17.50	16.00	16.71	16.71	1.21%	8,590,855
Dec 23, 2025	15.00	16.94	14.68	16.51	16.51	-1.08%	17,144,918
Dec 22, 2025	14.96	16.85	14.50	16.69	16.69	11.71%	27,353,023
Dec 19, 2025	11.84	15.05	11.71	14.94	14.94	37.70%	44,085,677
Dec 18, 2025	10.75	11.04	10.48	10.85	10.85	6.27%	6,466,101
Dec 17, 2025	10.80	11.05	10.16	10.21	10.21	-5.29%	3,972,880
Dec 16, 2025	10.91	11.22	10.45	10.78	10.78	-3.06%	5,536,365