Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
11.11
-0.32 (-2.80%)
At close: Sep 18, 2025, 4:00 PM EDT
11.18
+0.07 (0.63%)
After-hours: Sep 18, 2025, 6:18 PM EDT
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.43 | 11.43 | 10.92 | 11.11 | - | -2.80% | 2,671,282 |
| Sep 17, 2025 | 11.33 | 11.90 | 11.11 | 11.43 | 11.43 | -1.80% | 3,769,516 |
| Sep 16, 2025 | 10.98 | 11.69 | 10.33 | 11.64 | 11.64 | 6.30% | 3,444,375 |
| Sep 15, 2025 | 10.78 | 10.99 | 10.26 | 10.95 | 10.95 | 4.29% | 2,313,913 |
| Sep 12, 2025 | 10.60 | 10.63 | 9.88 | 10.50 | 10.50 | -0.85% | 2,672,427 |
| Sep 11, 2025 | 10.02 | 10.92 | 10.00 | 10.59 | 10.59 | 6.43% | 2,991,490 |
| Sep 10, 2025 | 9.86 | 10.03 | 9.68 | 9.95 | 9.95 | 3.00% | 1,535,246 |
| Sep 9, 2025 | 10.07 | 10.13 | 9.61 | 9.66 | 9.66 | -3.59% | 1,548,072 |
| Sep 8, 2025 | 9.69 | 10.02 | 9.58 | 10.02 | 10.02 | 4.81% | 2,086,059 |
| Sep 5, 2025 | 9.33 | 9.61 | 8.92 | 9.56 | 9.56 | 3.13% | 1,737,276 |
| Sep 4, 2025 | 9.00 | 9.28 | 8.82 | 9.27 | 9.27 | 2.77% | 1,319,002 |
| Sep 3, 2025 | 9.36 | 9.39 | 8.78 | 9.02 | 9.02 | -1.53% | 1,896,646 |
| Sep 2, 2025 | 9.20 | 9.35 | 8.65 | 9.16 | 9.16 | -4.58% | 3,122,125 |
| Aug 29, 2025 | 9.96 | 9.96 | 9.36 | 9.60 | 9.60 | -5.60% | 3,129,560 |
| Aug 28, 2025 | 10.28 | 10.75 | 10.16 | 10.17 | 10.17 | -0.59% | 1,880,266 |
| Aug 27, 2025 | 10.75 | 10.79 | 10.23 | 10.23 | 10.23 | -4.93% | 1,752,065 |
| Aug 26, 2025 | 11.51 | 11.82 | 10.61 | 10.76 | 10.76 | -6.84% | 3,322,088 |
| Aug 25, 2025 | 11.05 | 11.96 | 10.80 | 11.55 | 11.55 | 4.34% | 4,089,281 |
| Aug 22, 2025 | 10.30 | 11.39 | 10.11 | 11.07 | 11.07 | 5.33% | 3,695,329 |
| Aug 21, 2025 | 9.54 | 10.64 | 9.41 | 10.51 | 10.51 | 9.25% | 3,977,359 |
| Aug 20, 2025 | 9.81 | 10.17 | 8.95 | 9.62 | 9.62 | -1.33% | 2,442,794 |
| Aug 19, 2025 | 10.61 | 10.72 | 9.61 | 9.75 | 9.75 | -2.99% | 2,963,844 |
| Aug 18, 2025 | 9.55 | 10.35 | 9.55 | 10.05 | 10.05 | 1.72% | 2,111,922 |
| Aug 15, 2025 | 9.70 | 10.07 | 9.50 | 9.88 | 9.88 | 0.20% | 1,798,649 |
| Aug 14, 2025 | 10.00 | 10.35 | 9.46 | 9.86 | 9.86 | -5.92% | 2,871,532 |
| Aug 13, 2025 | 10.88 | 11.38 | 10.32 | 10.48 | 10.48 | -1.23% | 2,670,025 |
| Aug 12, 2025 | 9.96 | 10.67 | 9.70 | 10.61 | 10.61 | 6.53% | 1,922,356 |
| Aug 11, 2025 | 10.25 | 10.74 | 9.82 | 9.96 | 9.96 | -1.29% | 2,289,705 |
| Aug 8, 2025 | 9.71 | 10.24 | 9.53 | 10.09 | 10.09 | 5.21% | 1,890,833 |
| Aug 7, 2025 | 10.06 | 10.08 | 9.51 | 9.59 | 9.59 | -3.23% | 1,776,853 |
| Aug 6, 2025 | 10.21 | 10.31 | 9.83 | 9.91 | 9.91 | -5.26% | 2,287,397 |
| Aug 5, 2025 | 10.08 | 11.08 | 9.89 | 10.46 | 10.46 | 8.06% | 6,174,680 |
| Aug 4, 2025 | 8.96 | 9.73 | 8.85 | 9.68 | 9.68 | 9.50% | 2,020,861 |
| Aug 1, 2025 | 8.82 | 9.19 | 8.51 | 8.84 | 8.84 | -4.33% | 2,313,619 |
| Jul 31, 2025 | 9.25 | 9.59 | 9.14 | 9.24 | 9.24 | -1.70% | 1,637,434 |
| Jul 30, 2025 | 9.12 | 9.65 | 9.08 | 9.40 | 9.40 | 1.18% | 1,793,650 |
| Jul 29, 2025 | 10.06 | 10.17 | 9.26 | 9.29 | 9.29 | -8.47% | 3,138,480 |
| Jul 28, 2025 | 11.12 | 11.24 | 10.03 | 10.15 | 10.15 | -7.22% | 2,661,307 |
| Jul 25, 2025 | 11.56 | 11.90 | 10.91 | 10.94 | 10.94 | -3.78% | 3,848,428 |
| Jul 24, 2025 | 10.90 | 11.57 | 10.74 | 11.37 | 11.37 | 6.36% | 4,227,491 |
| Jul 23, 2025 | 10.32 | 10.73 | 10.05 | 10.69 | 10.69 | 4.29% | 2,576,568 |
| Jul 22, 2025 | 10.35 | 10.42 | 9.61 | 10.25 | 10.25 | 2.40% | 3,372,001 |
| Jul 21, 2025 | 11.23 | 11.43 | 9.88 | 10.01 | 10.01 | -7.91% | 5,657,391 |
| Jul 18, 2025 | 12.07 | 12.19 | 10.63 | 10.87 | 10.87 | -8.27% | 6,403,792 |
| Jul 17, 2025 | 12.34 | 13.38 | 11.53 | 11.85 | 11.85 | -3.66% | 7,948,044 |
| Jul 16, 2025 | 11.38 | 12.64 | 10.80 | 12.30 | 12.30 | 9.53% | 9,383,931 |
| Jul 15, 2025 | 11.80 | 11.87 | 10.65 | 11.23 | 11.23 | -3.19% | 7,470,896 |
| Jul 14, 2025 | 9.80 | 11.75 | 9.37 | 11.60 | 11.60 | -4.29% | 19,410,458 |
| Jul 11, 2025 | 9.86 | 13.11 | 9.55 | 12.12 | 12.12 | 39.47% | 26,639,068 |
| Jul 10, 2025 | 8.13 | 8.80 | 7.95 | 8.69 | 8.69 | 7.28% | 3,530,162 |