NYSEAMERICAN : UMAC
Unusual Machines, Inc. — Price history
Technology · Computer Hardware · United States
Last price 15.53 USD (Oct 30, 2026, 4:00 PM) · Market cap 775.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Unusual Machines, Inc. (UMAC) closed at 14.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.69 | 16.13 | 14.25 | 14.27 | 2,648,014 | -8.11% |
| 2026-10-30 | 16.37 | 16.7 | 14.78 | 15.53 | 3,146,761 | -10.13% |
| 2026-10-29 | 17.13 | 17.98 | 16.95 | 17.28 | 1,705,220 | -1.93% |
| 2026-10-28 | 18 | 18.08 | 16.91 | 17.62 | 1,835,513 | -1.40% |
| 2026-10-27 | 16.89 | 17.92 | 16.76 | 17.87 | 2,789,685 | +7.52% |
| 2026-10-26 | 16.78 | 17.325 | 16.201 | 16.62 | 1,901,392 | -2.35% |
| 2026-10-23 | 16.18 | 17.45 | 15.787 | 17.02 | 2,013,065 | +4.61% |
| 2026-10-22 | 16.02 | 16.93 | 15.65 | 16.27 | 2,499,287 | -4.18% |
| 2026-10-21 | 17.06 | 17.36 | 16.76 | 16.98 | 2,192,877 | +3.66% |
| 2026-10-20 | 16.25 | 16.879 | 15.47 | 16.38 | 2,111,163 | -0.12% |
| 2026-10-19 | 16.84 | 17.15 | 16.11 | 16.4 | 2,076,234 | +0.55% |
| 2026-10-16 | 17.83 | 18.21 | 16.12 | 16.31 | 3,294,126 | -8.52% |
| 2026-10-15 | 16.93 | 17.92 | 16.02 | 17.83 | 3,630,882 | +0.56% |
| 2026-10-14 | 18.86 | 19.29 | 17.52 | 17.73 | 3,647,810 | -8.80% |
| 2026-10-13 | 19.31 | 19.58 | 18.43 | 19.44 | 3,700,344 | -1.02% |
| 2026-10-12 | 20.66 | 20.805 | 19.5 | 19.64 | 2,338,193 | -5.71% |
| 2026-10-09 | 21.55 | 21.69 | 20.385 | 20.83 | 2,498,747 | -2.62% |
| 2026-10-08 | 21.81 | 22.28 | 21.14 | 21.39 | 2,044,818 | -2.24% |
| 2026-10-07 | 21.6 | 22.235 | 20.64 | 21.88 | 3,646,871 | -2.15% |
| 2026-10-06 | 22.18 | 22.93 | 22 | 22.36 | 2,149,378 | +2.43% |
| 2026-10-05 | 22.31 | 22.7 | 21.61 | 21.83 | 2,146,942 | -2.41% |
| 2026-10-02 | 22.23 | 23.36 | 21.78 | 22.37 | 3,189,873 | +2.71% |
| 2026-10-01 | 24.7 | 24.8 | 21.55 | 21.78 | 5,404,261 | -11.03% |
| 2026-09-30 | 24.94 | 25.78 | 24.471 | 24.48 | 2,290,721 | -1.84% |
| 2026-09-29 | 24.12 | 25.02 | 23.7 | 24.94 | 2,534,608 | +4.09% |
| 2026-09-28 | 23.6 | 24.63 | 23.34 | 23.96 | 1,964,914 | -0.37% |
| 2026-09-25 | 24.12 | 25.04 | 23.7 | 24.05 | 2,320,024 | +0.50% |
| 2026-09-24 | 22.45 | 24.25 | 22.12 | 23.93 | 2,207,608 | +5.46% |
| 2026-09-23 | 23.82 | 24.68 | 22.62 | 22.69 | 2,027,421 | -5.58% |
| 2026-09-22 | 24.03 | 24.17 | 23.181 | 24.03 | 1,948,054 | -0.91% |
| 2026-09-21 | 24.27 | 24.79 | 23.76 | 24.25 | 2,223,764 | +4.62% |
| 2026-09-18 | 24.25 | 24.358 | 22.77 | 23.18 | 2,469,223 | -2.93% |
| 2026-09-17 | 22.68 | 24.44 | 22.544 | 23.88 | 2,787,976 | +8.50% |
| 2026-09-16 | 23.05 | 23.142 | 21.33 | 22.01 | 2,903,839 | -4.43% |
| 2026-09-15 | 22.9 | 23.4 | 22.1 | 23.03 | 1,979,138 | +1.63% |
| 2026-09-14 | 22.37 | 23.16 | 22.05 | 22.66 | 1,885,692 | -1.26% |
| 2026-09-11 | 23.57 | 23.99 | 22.87 | 22.95 | 2,732,415 | -2.46% |
| 2026-09-10 | 23.85 | 25.47 | 23.4 | 23.53 | 2,825,710 | -3.25% |
| 2026-09-09 | 25.85 | 26.2 | 24.23 | 24.32 | 2,225,919 | -6.39% |
| 2026-09-08 | 24 | 26.12 | 23.76 | 25.98 | 3,297,681 | +9.34% |
| 2026-09-04 | 25.17 | 25.52 | 23.7 | 23.76 | 2,754,580 | -3.06% |
| 2026-09-03 | 24.1 | 24.738 | 23.61 | 24.51 | 2,582,878 | +4.08% |
| 2026-09-02 | 22.6 | 23.9 | 22.29 | 23.55 | 2,603,601 | +3.97% |
| 2026-09-01 | 22.95 | 23.4 | 22.521 | 22.65 | 2,200,526 | -4.31% |
| 2026-08-31 | 23.7 | 24.33 | 23.3 | 23.67 | 2,183,967 | -1.29% |
| 2026-08-28 | 25.82 | 26.02 | 22.92 | 23.98 | 5,925,854 | -8.82% |
| 2026-08-27 | 24.4 | 26.83 | 23.99 | 26.3 | 3,007,972 | +10.09% |
| 2026-08-26 | 24 | 24.58 | 23.25 | 23.89 | 2,197,423 | -1.89% |
| 2026-08-25 | 24.93 | 25.23 | 24.17 | 24.35 | 3,466,739 | -0.90% |
| 2026-08-24 | 26.6 | 26.61 | 24.35 | 24.57 | 4,672,511 | -10.43% |
| 2026-08-21 | 26.34 | 28.01 | 26.061 | 27.43 | 4,105,615 | +5.58% |
| 2026-08-20 | 28.32 | 28.37 | 25.07 | 25.98 | 5,820,673 | -8.20% |
| 2026-08-19 | 30.1 | 30.4 | 27.33 | 28.3 | 4,464,356 | -7.46% |
| 2026-08-18 | 28.59 | 33.39 | 28.4 | 30.58 | 6,973,585 | +1.43% |
| 2026-08-17 | 32.55 | 33.193 | 29.9 | 30.15 | 8,171,782 | -11.48% |
| 2026-08-14 | 31.83 | 34.926 | 29.35 | 34.06 | 15,772,873 | +25.04% |
| 2026-08-13 | 27.1 | 28.02 | 26.119 | 27.24 | 3,325,777 | +0.78% |
| 2026-08-12 | 27.3 | 28.459 | 26.02 | 27.03 | 4,319,810 | +4.08% |
| 2026-08-11 | 27.41 | 28.84 | 25.72 | 25.97 | 5,391,470 | -4.31% |
| 2026-08-10 | 26.66 | 27.97 | 26.1 | 27.14 | 3,600,373 | +3.94% |
| 2026-08-07 | 25.2 | 26.87 | 23.795 | 26.11 | 3,963,970 | +7.76% |
| 2026-08-06 | 23.68 | 26.29 | 23.41 | 24.23 | 5,262,794 | -5.83% |
| 2026-08-05 | 26.67 | 27.19 | 25.61 | 25.73 | 3,640,358 | -3.52% |
| 2026-08-04 | 23.81 | 27.19 | 23.55 | 26.67 | 5,201,341 | +15.55% |
| 2026-08-03 | 21.3 | 23.17 | 20.78 | 23.08 | 3,234,778 | +9.07% |
| 2026-07-31 | 21 | 21.64 | 20.08 | 21.16 | 2,950,138 | +3.17% |
| 2026-07-30 | 18.39 | 20.68 | 17.62 | 20.51 | 3,172,459 | +18.83% |
| 2026-07-29 | 19.92 | 19.97 | 17.16 | 17.26 | 3,583,787 | -13.35% |
| 2026-07-28 | 20.05 | 20.05 | 17.92 | 19.92 | 3,780,369 | -3.30% |
| 2026-07-27 | 19.85 | 20.8 | 19.09 | 20.6 | 3,111,576 | +6.40% |
| 2026-07-24 | 21.52 | 21.682 | 19.11 | 19.36 | 2,973,179 | -10.04% |
| 2026-07-23 | 19.8 | 21.75 | 19.75 | 21.52 | 4,902,920 | +9.41% |
| 2026-07-22 | 19.46 | 21.1 | 19.14 | 19.67 | 3,116,590 | +0.72% |
| 2026-07-21 | 18 | 19.67 | 17.789 | 19.53 | 2,928,106 | +12.37% |
| 2026-07-20 | 17.18 | 17.85 | 16.78 | 17.38 | 1,782,870 | +2.66% |
| 2026-07-17 | 16.05 | 17.63 | 15.78 | 16.93 | 2,466,471 | +1.74% |
| 2026-07-16 | 18.08 | 18.09 | 16.4 | 16.64 | 3,975,956 | -10.15% |
| 2026-07-15 | 19.6 | 20.68 | 18.11 | 18.52 | 4,287,856 | -0.86% |
| 2026-07-14 | 17.81 | 18.798 | 17.34 | 18.68 | 2,424,006 | +8.48% |
| 2026-07-13 | 18.51 | 18.82 | 16.85 | 17.22 | 4,201,174 | -8.45% |
| 2026-07-10 | 20.98 | 20.99 | 18.56 | 18.81 | 3,674,275 | -9.26% |
| 2026-07-09 | 20.9 | 21.43 | 20 | 20.73 | 2,408,731 | +0.53% |
| 2026-07-08 | 20 | 21.195 | 19.72 | 20.62 | 2,746,746 | +2.84% |
| 2026-07-07 | 21.5 | 21.583 | 19.48 | 20.05 | 3,133,203 | -7.39% |
| 2026-07-06 | 21.62 | 22.59 | 20.59 | 21.65 | 2,953,608 | -1.95% |
| 2026-07-02 | 22.68 | 25.939 | 21.53 | 22.08 | 6,155,506 | -4.91% |
| 2026-07-01 | 21.5 | 24.71 | 21.42 | 23.22 | 6,075,524 | +4.13% |
| 2026-06-30 | 20.9 | 23.37 | 20.05 | 22.3 | 9,865,830 | +15.96% |
| 2026-06-29 | 19.99 | 20.18 | 18.33 | 19.23 | 3,488,311 | +0.68% |
| 2026-06-26 | 19 | 19.68 | 18.087 | 19.1 | 8,844,815 | +1.54% |
| 2026-06-25 | 20.03 | 20.19 | 18.41 | 18.81 | 3,167,728 | -3.64% |
| 2026-06-24 | 21.52 | 21.52 | 19.23 | 19.52 | 3,800,547 | -9.25% |
| 2026-06-23 | 21.44 | 22.99 | 21.01 | 21.51 | 2,953,078 | -4.70% |
| 2026-06-22 | 24.85 | 24.9 | 22.29 | 22.57 | 4,311,289 | -9.65% |
| 2026-06-18 | 25.35 | 25.5 | 23.11 | 24.98 | 5,004,146 | +2.17% |
| 2026-06-17 | 25 | 26.42 | 24.06 | 24.45 | 4,127,575 | -2.98% |
| 2026-06-16 | 24.73 | 26.925 | 23.58 | 25.2 | 5,972,637 | +1.90% |
| 2026-06-15 | 25.71 | 27.09 | 24.25 | 24.73 | 5,357,960 | +1.23% |
| 2026-06-12 | 25.8 | 26.21 | 23.15 | 24.43 | 4,814,050 | -5.02% |
| 2026-06-11 | 23.19 | 26.35 | 22.9 | 25.72 | 5,647,379 | +12.56% |
| 2026-06-10 | 23.7 | 25.07 | 22.77 | 22.85 | 4,497,350 | -4.39% |
| 2026-06-09 | 26 | 26.62 | 21.94 | 23.9 | 6,242,786 | -7.54% |
| 2026-06-08 | 27.82 | 27.83 | 24.764 | 25.85 | 5,877,020 | -3.18% |
| 2026-06-05 | 30.81 | 30.95 | 25.55 | 26.7 | 7,793,050 | -17.34% |
| 2026-06-04 | 28 | 32.93 | 27.11 | 32.3 | 8,140,408 | +11.92% |
| 2026-06-03 | 31.08 | 32.48 | 28.26 | 28.86 | 9,008,819 | -13.64% |
| 2026-06-02 | 30.58 | 34.36 | 29.972 | 33.42 | 14,515,964 | +15.72% |
| 2026-06-01 | 30.07 | 32 | 27.403 | 28.88 | 10,927,404 | -9.13% |
| 2026-05-29 | 29.305 | 32.36 | 24.28 | 31.78 | 25,847,992 | +7.36% |
| 2026-05-28 | 25 | 32 | 24.7 | 29.6 | 47,653,021 | +57.20% |
| 2026-05-27 | 17.17 | 19.1 | 16.65 | 18.83 | 6,692,455 | +8.97% |
| 2026-05-26 | 17 | 18.88 | 16.51 | 17.28 | 6,206,735 | +2.98% |
| 2026-05-22 | 14.84 | 16.88 | 14.76 | 16.78 | 6,852,528 | +13.38% |
| 2026-05-21 | 14.29 | 14.83 | 13.73 | 14.8 | 2,544,089 | +2.99% |
| 2026-05-20 | 13.82 | 14.45 | 13.36 | 14.37 | 2,581,240 | +5.20% |
| 2026-05-19 | 14.1 | 14.27 | 13.055 | 13.66 | 3,668,182 | -5.47% |
| 2026-05-18 | 15.86 | 15.95 | 13.89 | 14.45 | 5,543,408 | -10.80% |
| 2026-05-15 | 15.42 | 16.76 | 15.02 | 16.2 | 5,535,332 | -4.31% |
| 2026-05-14 | 15.345 | 17.07 | 14.85 | 16.93 | 8,075,153 | +13.09% |
| 2026-05-13 | 15.125 | 15.21 | 13.74 | 14.97 | 5,008,895 | +6.02% |