Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
5.02
-0.02 (-0.40%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.05 | 5.21 | 4.89 | 5.06 | 5.06 | 0.40% | 340,621 |
| Apr 16, 2025 | 5.20 | 5.29 | 4.93 | 5.04 | 5.04 | -6.49% | 351,363 |
| Apr 15, 2025 | 5.51 | 5.52 | 5.11 | 5.39 | 5.39 | -0.55% | 347,298 |
| Apr 14, 2025 | 6.29 | 6.29 | 5.40 | 5.42 | 5.42 | -6.07% | 501,291 |
| Apr 11, 2025 | 5.50 | 5.83 | 5.37 | 5.77 | 5.77 | 4.15% | 481,818 |
| Apr 10, 2025 | 5.23 | 5.64 | 5.12 | 5.54 | 5.54 | -1.95% | 602,408 |
| Apr 9, 2025 | 4.82 | 5.80 | 4.78 | 5.65 | 5.65 | 15.07% | 745,290 |
| Apr 8, 2025 | 5.24 | 5.53 | 4.67 | 4.91 | 4.91 | 4.25% | 1,011,851 |
| Apr 7, 2025 | 4.67 | 5.40 | 4.45 | 4.71 | 4.71 | -11.30% | 1,151,692 |
| Apr 4, 2025 | 5.43 | 5.48 | 4.89 | 5.31 | 5.31 | -9.69% | 701,532 |
| Apr 3, 2025 | 5.75 | 5.98 | 5.43 | 5.88 | 5.88 | -7.84% | 832,600 |
| Apr 2, 2025 | 5.83 | 6.50 | 5.82 | 6.38 | 6.38 | 3.74% | 679,243 |
| Apr 1, 2025 | 6.30 | 6.30 | 5.72 | 6.15 | 6.15 | -3.91% | 767,863 |
| Mar 31, 2025 | 6.08 | 6.43 | 5.86 | 6.40 | 6.40 | -4.19% | 434,473 |
| Mar 28, 2025 | 6.66 | 6.82 | 6.20 | 6.68 | 6.68 | -7.09% | 763,725 |
| Mar 27, 2025 | 6.72 | 7.35 | 6.60 | 7.19 | 7.19 | 3.60% | 592,165 |
| Mar 26, 2025 | 7.16 | 7.30 | 6.78 | 6.94 | 6.94 | -4.01% | 365,014 |
| Mar 25, 2025 | 7.61 | 7.62 | 7.12 | 7.23 | 7.23 | -5.86% | 486,449 |
| Mar 24, 2025 | 7.51 | 7.70 | 7.05 | 7.68 | 7.68 | 4.63% | 951,722 |
| Mar 21, 2025 | 6.85 | 7.64 | 6.85 | 7.34 | 7.34 | 6.53% | 909,746 |
| Mar 20, 2025 | 7.00 | 7.36 | 6.60 | 6.89 | 6.89 | -3.91% | 693,724 |
| Mar 19, 2025 | 7.63 | 7.90 | 7.05 | 7.17 | 7.17 | -3.11% | 826,792 |
| Mar 18, 2025 | 7.51 | 7.73 | 7.12 | 7.40 | 7.40 | -6.92% | 740,151 |
| Mar 17, 2025 | 6.79 | 7.98 | 6.76 | 7.95 | 7.95 | 24.22% | 2,395,280 |
| Mar 14, 2025 | 5.80 | 6.46 | 5.79 | 6.40 | 6.40 | 13.07% | 728,637 |
| Mar 13, 2025 | 6.11 | 6.57 | 5.60 | 5.66 | 5.66 | -7.21% | 956,905 |
| Mar 12, 2025 | 6.06 | 6.24 | 5.71 | 6.10 | 6.10 | 7.21% | 537,308 |
| Mar 11, 2025 | 5.53 | 5.75 | 5.21 | 5.69 | 5.69 | 3.83% | 658,600 |
| Mar 10, 2025 | 5.88 | 6.00 | 5.35 | 5.48 | 5.48 | -11.18% | 754,178 |
| Mar 7, 2025 | 5.57 | 6.25 | 5.30 | 6.17 | 6.17 | 7.68% | 1,181,260 |
| Mar 6, 2025 | 5.97 | 6.26 | 5.69 | 5.73 | 5.73 | -7.43% | 621,029 |
| Mar 5, 2025 | 5.87 | 6.28 | 5.53 | 6.19 | 6.19 | 5.99% | 1,066,791 |
| Mar 4, 2025 | 5.57 | 6.17 | 5.45 | 5.84 | 5.84 | -3.47% | 1,330,050 |
| Mar 3, 2025 | 7.47 | 7.48 | 5.90 | 6.05 | 6.05 | -15.74% | 1,074,711 |
| Feb 28, 2025 | 6.53 | 7.46 | 6.46 | 7.18 | 7.18 | 4.51% | 1,181,529 |
| Feb 27, 2025 | 8.76 | 8.76 | 6.67 | 6.87 | 6.87 | -22.29% | 2,246,624 |
| Feb 26, 2025 | 9.05 | 9.25 | 7.75 | 8.84 | 8.84 | -1.78% | 2,240,032 |
| Feb 25, 2025 | 9.26 | 9.32 | 7.98 | 9.00 | 9.00 | 7.53% | 1,325,024 |
| Feb 24, 2025 | 10.00 | 10.05 | 8.35 | 8.37 | 8.37 | -18.10% | 1,626,487 |
| Feb 21, 2025 | 11.18 | 11.30 | 10.13 | 10.22 | 10.22 | -7.76% | 858,502 |
| Feb 20, 2025 | 11.45 | 11.73 | 10.70 | 11.08 | 11.08 | -3.40% | 719,388 |
| Feb 19, 2025 | 10.87 | 11.89 | 10.71 | 11.47 | 11.47 | 4.65% | 1,036,197 |
| Feb 18, 2025 | 11.77 | 12.20 | 10.65 | 10.96 | 10.96 | -5.76% | 1,576,897 |
| Feb 14, 2025 | 12.00 | 13.76 | 11.48 | 11.63 | 11.63 | -2.27% | 3,172,745 |
| Feb 13, 2025 | 12.00 | 12.32 | 11.36 | 11.90 | 11.90 | -2.22% | 1,244,432 |
| Feb 12, 2025 | 11.88 | 12.35 | 11.52 | 12.17 | 12.17 | 4.11% | 1,008,272 |
| Feb 11, 2025 | 11.78 | 12.18 | 11.57 | 11.69 | 11.69 | -3.94% | 854,538 |
| Feb 10, 2025 | 12.02 | 12.65 | 11.60 | 12.17 | 12.17 | 4.46% | 1,393,463 |
| Feb 7, 2025 | 11.75 | 12.82 | 11.43 | 11.65 | 11.65 | -2.51% | 1,499,885 |
| Feb 6, 2025 | 11.80 | 12.59 | 11.36 | 11.95 | 11.95 | 3.02% | 1,130,710 |