Intuitive Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	33.23	34.69	30.92	32.52	-	-3.19%	8,942,586
May 18, 2026	36.55	38.55	32.56	33.59	33.59	-0.89%	18,753,051
May 15, 2026	35.01	37.85	33.80	33.89	33.89	-7.20%	13,571,596
May 14, 2026	32.16	37.25	32.06	36.52	36.52	2.35%	19,231,116
May 13, 2026	34.35	36.72	32.93	35.68	35.68	11.19%	16,506,996
May 12, 2026	31.22	32.99	29.93	32.09	32.09	-1.02%	10,719,125
May 11, 2026	28.95	33.64	28.35	32.42	32.42	11.91%	15,988,927
May 8, 2026	25.05	29.38	24.67	28.97	28.97	20.16%	16,468,522
May 7, 2026	25.95	26.09	23.62	24.11	24.11	-8.43%	10,511,667
May 6, 2026	24.96	26.59	24.06	26.33	26.33	6.17%	8,665,166
May 5, 2026	26.70	27.08	23.74	24.80	24.80	-2.17%	14,021,318
May 4, 2026	25.76	25.91	24.15	25.35	25.35	-1.05%	8,526,607
May 1, 2026	25.42	26.02	24.20	25.62	25.62	1.07%	7,301,849
Apr 30, 2026	25.24	26.27	24.80	25.35	25.35	2.26%	8,940,260
Apr 29, 2026	24.57	24.84	22.75	24.79	24.79	0.85%	8,754,188
Apr 28, 2026	25.50	25.79	24.15	24.58	24.58	-6.18%	8,497,825
Apr 27, 2026	25.74	26.40	24.64	26.20	26.20	2.62%	9,448,148
Apr 24, 2026	28.68	28.68	25.02	25.53	25.53	-7.37%	12,489,872
Apr 23, 2026	29.66	29.90	26.32	27.56	27.56	-7.95%	12,695,719
Apr 22, 2026	29.32	31.15	28.78	29.94	29.94	7.62%	14,104,258
Apr 21, 2026	28.05	29.20	27.30	27.82	27.82	1.09%	14,443,051
Apr 20, 2026	27.41	29.88	27.23	27.52	27.52	-0.22%	16,444,456
Apr 17, 2026	27.78	28.22	26.73	27.58	27.58	1.10%	14,602,799
Apr 16, 2026	24.58	27.37	23.90	27.28	27.28	14.24%	18,916,891
Apr 15, 2026	23.75	24.64	22.57	23.88	23.88	0.89%	13,718,777
Apr 14, 2026	25.80	26.24	22.93	23.67	23.67	-3.03%	21,870,230
Apr 13, 2026	23.57	25.55	23.19	24.41	24.41	3.56%	20,907,081
Apr 10, 2026	22.07	24.22	21.94	23.57	23.57	7.28%	15,245,637
Apr 9, 2026	23.12	24.43	21.93	21.97	21.97	-6.07%	16,746,811
Apr 8, 2026	24.74	25.00	23.07	23.39	23.39	2.90%	17,999,639
Apr 7, 2026	22.72	23.32	22.04	22.73	22.73	-0.83%	12,793,492
Apr 6, 2026	23.59	24.16	22.38	22.92	22.92	-4.46%	18,411,632
Apr 2, 2026	19.31	24.30	19.21	23.99	23.99	18.53%	40,685,124
Apr 1, 2026	19.13	20.82	19.10	20.24	20.24	9.05%	18,135,343
Mar 31, 2026	17.02	18.82	16.98	18.56	18.56	13.52%	13,007,797
Mar 30, 2026	18.07	18.13	15.85	16.35	16.35	-6.68%	13,154,787
Mar 27, 2026	19.17	19.28	17.43	17.52	17.52	-8.89%	11,719,618
Mar 26, 2026	19.97	20.24	19.02	19.23	19.23	-6.42%	11,040,654
Mar 25, 2026	18.86	21.83	18.84	20.55	20.55	14.68%	22,315,861
Mar 24, 2026	20.11	20.77	17.02	17.92	17.92	-11.77%	27,339,865
Mar 23, 2026	18.44	20.94	18.32	20.31	20.31	13.91%	19,040,610
Mar 20, 2026	18.97	20.80	17.61	17.83	17.83	-5.71%	18,065,975
Mar 19, 2026	17.61	19.24	16.35	18.91	18.91	4.42%	13,165,109
Mar 18, 2026	18.79	18.98	17.95	18.11	18.11	-4.18%	6,696,819
Mar 17, 2026	17.88	18.99	17.51	18.90	18.90	6.84%	9,569,295
Mar 16, 2026	17.86	18.30	16.82	17.69	17.69	0.51%	7,634,126
Mar 13, 2026	17.81	18.60	17.36	17.60	17.60	-0.23%	8,473,653
Mar 12, 2026	18.21	18.72	17.41	17.64	17.64	-4.39%	7,715,455
Mar 11, 2026	17.70	19.55	17.62	18.45	18.45	4.36%	14,339,674
Mar 10, 2026	18.06	18.11	17.12	17.68	17.68	-2.21%	8,874,939