Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
5.33
-0.05 (-0.93%)
At close: May 12, 2025, 4:00 PM
5.36
+0.03 (0.56%)
Pre-market: May 13, 2025, 4:52 AM EDT
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.62 | 5.63 | 5.23 | 5.33 | 5.33 | -0.93% | 1,472,764 |
| May 9, 2025 | 5.39 | 5.61 | 5.16 | 5.38 | 5.38 | -0.74% | 1,315,397 |
| May 8, 2025 | 5.17 | 5.60 | 5.10 | 5.42 | 5.42 | 5.45% | 2,593,744 |
| May 7, 2025 | 5.20 | 5.20 | 4.91 | 5.14 | 5.14 | 2.19% | 2,011,464 |
| May 6, 2025 | 5.10 | 5.31 | 5.00 | 5.03 | 5.03 | 0.20% | 3,056,557 |
| May 5, 2025 | 5.36 | 5.51 | 4.90 | 5.02 | 5.02 | -27.35% | 6,023,649 |
| May 2, 2025 | 6.78 | 7.50 | 6.54 | 6.91 | 6.91 | 5.34% | 1,318,370 |
| May 1, 2025 | 6.10 | 6.92 | 5.87 | 6.56 | 6.56 | 11.38% | 911,237 |
| Apr 30, 2025 | 5.87 | 5.97 | 5.56 | 5.89 | 5.89 | -4.69% | 402,551 |
| Apr 29, 2025 | 6.10 | 6.23 | 5.89 | 6.18 | 6.18 | 1.31% | 278,082 |
| Apr 28, 2025 | 6.00 | 6.21 | 5.81 | 6.10 | 6.10 | 0.49% | 475,608 |
| Apr 25, 2025 | 6.26 | 6.30 | 5.83 | 6.07 | 6.07 | -4.26% | 637,779 |
| Apr 24, 2025 | 5.49 | 6.50 | 5.45 | 6.34 | 6.34 | 19.62% | 1,377,812 |
| Apr 23, 2025 | 5.44 | 5.50 | 5.22 | 5.30 | 5.30 | 4.33% | 395,667 |
| Apr 22, 2025 | 4.95 | 5.19 | 4.94 | 5.08 | 5.08 | 5.61% | 312,234 |
| Apr 21, 2025 | 4.99 | 4.99 | 4.70 | 4.81 | 4.81 | -4.94% | 347,746 |
| 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 |