Intuitive Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	11.57	12.25	11.50	11.71	-	4.74%	3,249,559
Jul 10, 2025	10.86	11.32	10.58	11.18	11.18	2.95%	5,496,295
Jul 9, 2025	10.80	11.10	10.49	10.86	10.86	1.69%	5,783,183
Jul 8, 2025	10.49	10.90	10.45	10.68	10.68	2.59%	6,153,355
Jul 7, 2025	10.67	10.70	10.06	10.41	10.41	-3.52%	5,838,925
Jul 3, 2025	10.85	11.12	10.72	10.79	10.79	0.75%	2,806,480
Jul 2, 2025	10.62	10.78	10.45	10.71	10.71	0.56%	4,450,977
Jul 1, 2025	10.73	11.01	10.44	10.65	10.65	-2.02%	4,953,361
Jun 30, 2025	11.26	11.42	10.71	10.87	10.87	-0.82%	5,785,384
Jun 27, 2025	11.39	11.52	10.64	10.96	10.96	-3.52%	16,353,706
Jun 26, 2025	10.02	11.39	9.90	11.36	11.36	13.15%	8,674,833
Jun 25, 2025	10.63	10.87	9.99	10.04	10.04	-2.90%	4,639,136
Jun 24, 2025	10.15	10.48	10.10	10.34	10.34	3.40%	4,284,189
Jun 23, 2025	9.92	10.15	9.52	10.00	10.00	-1.77%	5,783,992
Jun 20, 2025	10.28	10.54	10.11	10.18	10.18	0.20%	7,959,278
Jun 18, 2025	10.20	10.37	9.98	10.16	10.16	-0.68%	5,032,779
Jun 17, 2025	10.61	10.69	10.06	10.23	10.23	-5.63%	5,494,350
Jun 16, 2025	10.60	10.87	10.42	10.84	10.84	3.73%	4,512,962
Jun 13, 2025	10.50	10.80	10.37	10.45	10.45	-4.04%	4,192,424
Jun 12, 2025	11.08	11.25	10.84	10.89	10.89	-2.94%	4,499,031
Jun 11, 2025	11.48	11.57	11.06	11.22	11.22	0.09%	5,336,490
Jun 10, 2025	11.93	12.09	11.15	11.21	11.21	-4.92%	6,396,072
Jun 9, 2025	12.07	12.14	11.35	11.79	11.79	0.68%	7,802,932
Jun 6, 2025	10.97	12.11	10.97	11.71	11.71	7.63%	10,077,460
Jun 5, 2025	11.09	11.28	10.64	10.88	10.88	-1.63%	7,867,317
Jun 4, 2025	11.05	11.52	10.72	11.06	11.06	0.27%	4,895,964
Jun 3, 2025	11.29	11.60	10.87	11.03	11.03	0.18%	5,317,898
Jun 2, 2025	11.16	11.24	10.69	11.01	11.01	-3.51%	6,271,679
May 30, 2025	11.70	11.79	11.11	11.41	11.41	-4.52%	6,230,586
May 29, 2025	12.65	12.77	11.93	11.95	11.95	-2.37%	5,368,825
May 28, 2025	12.80	12.90	12.05	12.24	12.24	-3.16%	7,043,514
May 27, 2025	11.92	13.11	11.91	12.64	12.64	11.46%	12,639,256
May 23, 2025	11.10	11.52	11.01	11.34	11.34	-1.05%	3,978,336
May 22, 2025	11.09	11.78	10.78	11.46	11.46	2.05%	5,709,692
May 21, 2025	11.72	11.83	11.18	11.23	11.23	-5.71%	5,366,020
May 20, 2025	12.10	12.17	11.60	11.91	11.91	-1.73%	5,094,500
May 19, 2025	11.75	12.13	11.60	12.12	12.12	-1.94%	5,925,271
May 16, 2025	12.10	12.72	11.97	12.36	12.36	4.48%	9,278,471
May 15, 2025	11.78	12.17	10.92	11.83	11.83	-	9,984,797
May 14, 2025	11.90	12.79	11.67	11.83	11.83	1.72%	17,242,573
May 13, 2025	11.10	12.80	11.01	11.63	11.63	22.42%	35,779,626
May 12, 2025	9.86	10.19	9.41	9.50	9.50	2.81%	6,421,537
May 9, 2025	9.42	9.51	8.99	9.24	9.24	-1.18%	3,713,173
May 8, 2025	9.20	9.54	8.89	9.35	9.35	4.70%	5,142,613
May 7, 2025	8.98	9.12	8.78	8.93	8.93	-0.50%	3,096,331
May 6, 2025	8.69	8.98	8.54	8.98	8.98	-0.83%	3,249,897
May 5, 2025	9.13	9.19	8.83	9.05	9.05	-2.69%	3,471,051
May 2, 2025	8.87	9.65	8.81	9.30	9.30	7.89%	12,188,322
May 1, 2025	8.40	8.73	8.17	8.62	8.62	5.12%	4,828,209
Apr 30, 2025	8.22	8.35	7.95	8.20	8.20	-4.65%	3,466,931