Intuitive Machines, Inc. | Small-cap | Industrials

Gráfico de Precios Históricos de Intuitive Machines

Datos de Precios Históricos de Intuitive Machines

FechaCierreCambio %AperturaMáximoMínimoVolumen
6 oct. 2025$11,98+4,72%$11,66$12,41$11,6010,7M
3 oct. 2025$11,44+1,96%$11,49$11,67$11,157,1M
2 oct. 2025$11,22+5,75%$10,86$11,43$10,759,8M
1 oct. 2025$10,61+0,86%$10,57$11,17$10,488,2M
30 sept. 2025$10,52+2,53%$10,20$10,55$10,005,3M
29 sept. 2025$10,26+1,79%$10,22$10,56$9,976,2M
26 sept. 2025$10,08-0,20%$10,03$10,55$10,005,3M
25 sept. 2025$10,10+1,10%$9,64$10,41$9,447,6M
24 sept. 2025$9,99-3,57%$10,50$10,71$9,967,6M
23 sept. 2025$10,36+2,27%$10,33$10,80$10,0510,7M
22 sept. 2025$10,13+4,33%$9,56$10,16$9,3310,0M
19 sept. 2025$9,71+1,36%$9,70$9,98$9,528,4M
18 sept. 2025$9,58+3,23%$9,50$9,76$9,427,8M
17 sept. 2025$9,28+1,42%$9,08$9,60$8,997,1M
16 sept. 2025$9,15+1,22%$9,00$9,21$8,734,8M
15 sept. 2025$9,04+2,96%$9,12$9,41$8,848,8M
12 sept. 2025$8,78+3,05%$8,50$8,94$8,454,6M
11 sept. 2025$8,52+2,65%$8,28$8,66$8,214,6M
10 sept. 2025$8,30-1,31%$8,47$8,57$8,194,8M
9 sept. 2025$8,41-0,36%$8,41$8,50$8,303,4M
8 sept. 2025$8,44-0,59%$8,49$8,62$8,264,3M
5 sept. 2025$8,49+0,83%$8,57$8,74$8,335,7M
4 sept. 2025$8,42-0,47%$8,45$8,57$8,333,5M
3 sept. 2025$8,46-2,87%$8,71$8,79$8,374,9M
2 sept. 2025$8,71-0,68%$8,47$8,75$8,354,3M
29 ago. 2025$8,77-1,46%$8,91$9,01$8,664,9M
28 ago. 2025$8,90-1,00%$9,04$9,11$8,864,1M
27 ago. 2025$8,99+0,90%$8,93$9,10$8,846,6M
26 ago. 2025$8,91+0,56%$8,82$9,09$8,764,5M
25 ago. 2025$8,86-1,23%$8,90$9,21$8,747,4M
22 ago. 2025$8,97+3,82%$8,64$9,14$8,526,2M
21 ago. 2025$8,64-0,12%$8,65$8,71$8,503,5M
20 ago. 2025$8,65-0,46%$8,58$8,72$8,306,4M
19 ago. 2025$8,69-4,30%$9,08$9,19$8,649,0M
18 ago. 2025$9,08-0,11%$9,08$9,47$8,989,4M
15 ago. 2025$9,09+1,11%$9,04$9,20$8,7312,5M
14 ago. 2025$8,99-14,30%$9,29$9,41$8,8339,0M
13 ago. 2025$10,49+0,29%$10,60$10,74$10,144,9M
12 ago. 2025$10,46+3,05%$10,25$10,50$10,074,4M
11 ago. 2025$10,15+3,47%$9,85$10,41$9,706,7M
8 ago. 2025$9,81-2,39%$10,24$10,60$9,698,9M
7 ago. 2025$10,05-4,29%$10,04$11,12$9,8710,6M
6 ago. 2025$10,50-8,46%$11,40$11,44$10,458,3M
5 ago. 2025$11,47+2,41%$11,43$11,73$11,146,0M
4 ago. 2025$11,20+5,56%$10,86$11,22$10,624,9M
1 ago. 2025$10,61-4,93%$10,60$10,91$10,306,3M
31 jul. 2025$11,16-3,38%$11,57$11,77$11,115,9M
30 jul. 2025$11,55-1,70%$11,81$11,97$11,216,1M
29 jul. 2025$11,75-8,42%$12,85$12,89$11,697,4M
28 jul. 2025$12,83+0,08%$13,28$13,70$12,636,4M
25 jul. 2025$12,82+0,23%$12,72$12,93$12,186,0M
24 jul. 2025$12,79-4,34%$13,09$13,60$12,569,1M
23 jul. 2025$13,37+18,53%$11,42$13,43$11,4121,0M
22 jul. 2025$11,28+0,27%$11,22$11,39$10,726,7M
21 jul. 2025$11,25-9,35%$12,46$12,47$11,2012,9M
18 jul. 2025$12,41+1,31%$12,56$12,90$12,2712,9M
17 jul. 2025$12,25+9,18%$11,49$12,47$11,4514,8M
16 jul. 2025$11,22+1,26%$11,08$11,32$10,478,0M
15 jul. 2025$11,08+0,09%$11,30$11,47$10,886,0M
14 jul. 2025$11,07+1,93%$10,76$11,22$10,435,6M
FechaCierreCambio %AperturaMáximoMínimoVolumen
6 oct. 2025$11,98+4,72%$11,66$12,41$11,6010,7M
29 sept. 2025$11,44+13,49%$10,22$11,67$9,9736,6M
22 sept. 2025$10,08+3,81%$9,56$10,80$9,3341,2M
15 sept. 2025$9,71+10,59%$9,12$9,98$8,7336,9M
8 sept. 2025$8,78+3,42%$8,49$8,94$8,1921,7M
1 sept. 2025$8,49-3,19%$8,47$8,79$8,3318,4M
25 ago. 2025$8,77-2,23%$8,90$9,21$8,6627,5M
18 ago. 2025$8,97-1,32%$9,08$9,47$8,3034,6M
11 ago. 2025$9,09-7,34%$9,85$10,74$8,7367,5M
4 ago. 2025$9,81-7,54%$10,86$11,73$9,6938,8M
28 jul. 2025$10,61-17,24%$13,28$13,70$10,3032,1M
21 jul. 2025$12,82+3,30%$12,46$13,60$10,7255,7M
14 jul. 2025$12,41+14,27%$10,76$12,90$10,4347,3M
7 jul. 2025$10,86+0,65%$10,66$12,27$10,0635,4M
30 jun. 2025$10,79-1,55%$11,26$11,42$10,4418,0M
23 jun. 2025$10,96+7,66%$9,92$11,52$9,5239,7M
16 jun. 2025$10,18-2,58%$10,60$10,86$9,9823,0M
9 jun. 2025$10,45-10,76%$12,07$12,14$10,3728,2M
2 jun. 2025$11,71+2,63%$11,16$12,11$10,6434,4M
26 may. 2025$11,41+0,62%$11,92$13,11$11,1131,3M
19 may. 2025$11,34-8,25%$11,75$12,17$10,7826,1M
12 may. 2025$12,36+33,77%$9,86$12,80$9,4178,7M
5 may. 2025$9,24-0,65%$9,12$9,54$8,5418,6M
28 abr. 2025$9,30+8,39%$8,69$9,65$7,9528,0M
21 abr. 2025$8,58+15,17%$7,26$8,58$6,7527,1M
14 abr. 2025$7,45-3,50%$8,00$8,19$7,2218,3M
7 abr. 2025$7,72+12,37%$6,31$8,59$6,1451,8M
31 mar. 2025$6,87-14,87%$7,76$8,34$6,2144,7M
24 mar. 2025$8,07+13,82%$7,64$9,48$7,6472,3M
17 mar. 2025$7,09-3,01%$7,33$8,13$6,8150,7M
10 mar. 2025$7,31-16,65%$7,79$7,89$6,2691,4M
3 mar. 2025$8,77-39,85%$14,81$15,13$7,05139,2M
24 feb. 2025$14,58-19,36%$18,39$18,60$13,0272,2M
17 feb. 2025$18,08-7,85%$20,26$22,40$17,7256,1M
10 feb. 2025$19,62+6,63%$18,70$20,27$17,5753,3M
3 feb. 2025$18,40-15,13%$20,29$22,27$18,1259,3M
27 ene. 2025$21,68-6,03%$21,71$23,89$20,0561,7M
20 ene. 2025$23,07+24,64%$19,54$24,95$19,2878,2M
13 ene. 2025$18,51+3,58%$16,99$19,86$15,8654,7M
6 ene. 2025$17,87-18,36%$22,12$22,32$17,3052,4M
30 dic. 2024$21,89+19,03%$17,75$22,12$17,2779,4M
23 dic. 2024$18,39+35,52%$14,33$19,62$13,8289,5M
16 dic. 2024$13,57+16,08%$11,86$14,99$11,1580,2M
9 dic. 2024$11,69-5,88%$12,58$13,15$11,3946,9M
2 dic. 2024$12,42-24,04%$16,44$16,48$11,31107,6M
25 nov. 2024$16,35+8,13%$15,56$17,14$13,6066,2M
18 nov. 2024$15,12+21,74%$12,27$15,55$11,30131,7M
11 nov. 2024$12,42+27,65%$10,35$14,90$9,60172,3M
4 nov. 2024$9,73+19,98%$8,05$10,01$7,5570,2M
28 oct. 2024$8,11+1,50%$8,02$8,66$7,4147,4M
21 oct. 2024$7,99-3,03%$8,28$8,76$7,7453,3M
14 oct. 2024$8,24+8,28%$7,61$8,71$7,4349,1M
7 oct. 2024$7,61+3,40%$7,64$8,01$6,7046,3M
30 sept. 2024$7,36-16,17%$8,07$8,22$7,0853,1M
23 sept. 2024$8,78-4,04%$9,01$9,02$7,5199,4M
16 sept. 2024$9,15+49,27%$6,09$9,85$5,34324,7M
9 sept. 2024$6,13+21,63%$5,01$6,31$4,9554,3M
2 sept. 2024$5,04+1,41%$4,96$5,69$4,7239,9M
26 ago. 2024$4,97-5,15%$5,28$6,00$4,5080,5M
19 ago. 2024$5,24+32,32%$4,05$6,12$4,01147,2M
FechaCierreCambio %AperturaMáximoMínimoVolumen
1 oct. 2025$11,98+13,88%$10,57$12,41$10,4835,8M
1 sept. 2025$10,52+19,95%$8,47$10,80$8,19129,7M
1 ago. 2025$8,77-21,42%$10,60$11,73$8,30174,7M
1 jul. 2025$11,16+2,67%$10,73$13,70$10,06176,3M
1 jun. 2025$10,87-4,73%$11,16$12,14$9,52131,1M
1 may. 2025$11,41+39,15%$8,40$13,11$8,17171,7M
1 abr. 2025$8,20+10,07%$7,55$8,82$6,14143,2M
1 mar. 2025$7,45-48,90%$14,81$15,13$6,26363,3M
1 feb. 2025$14,58-32,75%$20,29$22,40$13,02240,9M
1 ene. 2025$21,68+19,38%$18,31$24,95$15,86296,9M
1 dic. 2024$18,16+11,07%$16,44$19,62$11,15353,6M
1 nov. 2024$16,35+109,62%$7,83$17,14$7,55447,3M
1 oct. 2024$7,80-3,11%$7,52$8,76$6,70231,1M
1 sept. 2024$8,05+61,97%$4,96$9,85$4,72533,9M
1 ago. 2024$4,97+24,87%$4,07$6,12$3,15261,4M
1 jul. 2024$3,98+20,61%$3,31$4,58$3,2661,9M
1 jun. 2024$3,30-34,13%$5,06$5,09$3,2457,5M
1 may. 2024$5,01-0,99%$5,08$6,16$4,8543,8M
1 abr. 2024$5,06-19,04%$6,60$6,86$4,6972,7M
1 mar. 2024$6,25+3,65%$5,75$7,31$4,46113,8M
1 feb. 2024$6,03+59,52%$3,87$13,25$3,36447,5M
1 ene. 2024$3,78+47,66%$2,63$4,00$2,0937,8M
1 dic. 2023$2,56-10,18%$2,85$3,56$2,2314,4M
1 nov. 2023$2,85-4,68%$2,95$3,58$2,555,9M
1 oct. 2023$2,99-18,08%$3,75$4,33$2,655,6M
1 sept. 2023$3,65-23,32%$4,81$5,11$3,464,5M
1 ago. 2023$4,76-43,67%$8,44$9,48$3,7612,5M
1 jul. 2023$8,45+3,17%$8,42$10,69$7,507,9M
1 jun. 2023$8,19+19,39%$6,98$10,33$6,847,0M
1 may. 2023$6,86-11,48%$7,86$10,14$6,609,2M
1 abr. 2023$7,75-28,24%$10,85$13,21$7,2434,1M
1 mar. 2023$10,80-46,27%$19,72$21,20$10,0542,5M
1 feb. 2023$20,10+98,62%$10,10$136,00$8,5529,6M
1 ene. 2023$10,12+1,20%$10,55$10,55$10,004,6M
1 dic. 2022$10,00+0,50%$9,95$10,63$9,921,8M
1 nov. 2022$9,95+0,71%$9,85$10,00$9,84536,3K
1 oct. 2022$9,88+0,61%$9,82$9,90$9,80793,5K
1 sept. 2022$9,82+0,82%$9,74$9,90$9,703,4M
1 ago. 2022$9,74-0,10%$9,75$9,80$9,68422,5K
1 jul. 2022$9,75+0,62%$9,69$9,75$9,654,3K
1 jun. 2022$9,69+0,31%$9,66$9,80$9,6343,3K
1 may. 2022$9,66-0,51%$9,71$9,74$9,611,1M
1 abr. 2022$9,71+0,41%$9,67$9,72$9,64411,2K
1 mar. 2022$9,67+0,42%$9,63$9,73$9,5951,7K
1 feb. 2022$9,63-0,21%$9,65$9,70$9,55789,9K
1 ene. 2022$9,65+0,10%$9,66$9,70$9,6155,9K
1 dic. 2021$9,64-0,72%$9,70$9,71$9,61246,9K
1 nov. 2021$9,710,00%$9,65$9,76$9,63757,8K
FechaCierreCambio %AperturaMáximoMínimoVolumen
2025$11,98-34,03%$18,31$24,95$6,141,9B
2024$18,16+609,38%$2,63$19,62$2,092,7B
2023$2,56-74,40%$10,55$136,00$2,23177,9M
2022$10,00+3,73%$9,66$10,63$9,559,4M
2021$9,640,00%$9,65$9,76$9,611,0M

Cómo se Comportó Intuitive Machines Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

Rendimientos de Precio de Acción Intuitive Machines VS Pares por Período

Rendimientos Comparativos (%)

Tabla de comparación de rendimientos de pares
Indicador de colorAcción1A3A5A10A15A20A
Intuitive Machines57,42 %21,87 %24,02 %24,02 %24,02 %24,02 %
General Electric58,76 %638,44 %771,22 %120,79 %261,97 %81,10 %
RTX33,36 %98,29 %178,05 %177,54 %263,08 %427,82 %
V2X1,83 %64,29 %50,48 %152,95 %159,22 %159,22 %
Redwire48,20 %301,87 %5,40 %5,40 %5,40 %5,40 %
Astronics136,39 %520,63 %473,18 %60,26 %574,71 %1.276,97 %
S&P 500 | Market16,77 %84,52 %93,14 %233,31 %476,39 %461,57 %
S&P 500 Industrials | Sector14,01 %81,34 %91,61 %182,47 %368,44 %373,96 %

Calcule sus Rendimientos de Inversión en Intuitive Machines

Análisis de Rendimiento de Inversión a Largo Plazo

Intuitive Machines stock price in Nov 2021 was $9,66, A $1.000,00 lump sum investment in Intuitive Machines made 3 years ago would be worth approximately $1.240,17 today, representing a positive return of 24,02 %. This translates to an annualized return (CAGR) of 5,69 %.

Escenario de Inversión en 3 Años 10 Meses (Nov 2021 - Oct 2025)

Inversión Inicial $1.000,00
Valor Actual $1.240,17
Rendimiento Total 24,02 %
Rendimiento Anual (TCAC) 5,69 %
Acciones Posedas 103,5

Desglose de Inversión

Composición de Inversión
Comparación de Valor

Personalice su Escenario de Inversión

Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.

$
Deje vacío para calcular rendimientos hasta el día de negociación más reciente
Asume que los dividendos se usan para comprar acciones adicionales

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Intuitive Machines ha entregado un rendimiento total de 57,4%.

  • Máximo de 52 semanas alcanzó 24,95 $ el January 24, 2025.
  • Mínimo de 52 semanas tocó 6,14 $ el April 7, 2025.
  • Precio Actual cotizando a 11,98 $ al October 7, 2025.

Durante los últimos 5 años, invertir 10 000,00 $ en Intuitive Machines (lunr) habría crecido a aproximadamente 12 402,00 $ al October 7, 2025, representando un rendimiento total de 24,0%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 4,4% durante el período de 5 años.

Intuitive Machines (lunr) ha entregado un rendimiento anualizado de 2,2% durante los últimos 10 años.

Para ilustrar: 10 000,00 $ invertido en Intuitive Machines habría crecido a 12 402,00 $ durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.

Intuitive Machines (lunr) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de 57,4%.

Intuitive Machines (lunr) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 12 months (+57,4%), 3 years (+21,9%), 5 years (+24,0%), 10 years (+24,0%)

Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.