Unusual Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	14.03	14.84	13.53	14.10	-	1.66%	1,295,243
Mar 3, 2026	15.00	15.59	13.32	13.87	13.87	-2.39%	5,489,677
Mar 2, 2026	14.42	16.21	13.71	14.21	14.21	4.10%	5,028,147
Feb 27, 2026	13.30	13.77	13.02	13.65	13.65	-0.80%	1,288,924
Feb 26, 2026	13.50	13.81	13.05	13.76	13.76	2.38%	1,431,899
Feb 25, 2026	13.44	14.31	13.21	13.44	13.44	0.98%	1,940,029
Feb 24, 2026	13.71	13.85	13.01	13.31	13.31	-3.62%	1,475,923
Feb 23, 2026	13.24	13.85	12.91	13.81	13.81	2.75%	1,489,769
Feb 20, 2026	13.99	15.18	13.12	13.44	13.44	-7.05%	2,780,891
Feb 19, 2026	12.94	14.59	12.89	14.46	14.46	7.91%	3,354,773
Feb 18, 2026	12.40	13.48	12.15	13.40	13.40	10.38%	2,249,994
Feb 17, 2026	11.62	12.63	11.40	12.14	12.14	1.85%	1,425,320
Feb 13, 2026	11.84	12.60	11.60	11.92	11.92	0.51%	1,559,286
Feb 12, 2026	12.10	12.20	11.39	11.86	11.86	-1.74%	1,810,770
Feb 11, 2026	13.16	13.20	11.72	12.07	12.07	-4.21%	1,530,231
Feb 10, 2026	13.75	13.84	12.49	12.60	12.60	-9.55%	1,943,450
Feb 9, 2026	12.69	14.17	12.28	13.93	13.93	9.08%	2,491,258
Feb 6, 2026	12.15	12.89	11.54	12.77	12.77	15.15%	2,407,055
Feb 5, 2026	12.02	12.40	11.02	11.09	11.09	-12.88%	3,453,624
Feb 4, 2026	14.98	15.23	12.39	12.73	12.73	-17.39%	3,597,123
Feb 3, 2026	13.88	15.47	13.30	15.41	15.41	13.39%	2,595,679
Feb 2, 2026	13.54	13.99	13.18	13.59	13.59	-1.88%	1,694,402
Jan 30, 2026	14.83	15.55	13.52	13.85	13.85	-9.36%	2,833,630
Jan 29, 2026	16.19	16.95	14.72	15.28	15.28	-5.97%	3,088,053
Jan 28, 2026	16.24	16.75	15.81	16.25	16.25	-0.25%	2,164,334
Jan 27, 2026	15.28	16.29	14.71	16.29	16.29	6.96%	2,892,999
Jan 26, 2026	16.50	16.70	14.92	15.23	15.23	-8.80%	3,702,796
Jan 23, 2026	18.36	18.80	16.70	16.70	16.70	-8.74%	3,502,200
Jan 22, 2026	17.45	18.55	16.70	18.30	18.30	7.96%	4,230,634
Jan 21, 2026	18.62	20.15	15.88	16.95	16.95	-9.21%	6,602,543
Jan 20, 2026	17.26	19.78	17.14	18.67	18.67	0.86%	5,405,926
Jan 16, 2026	17.54	18.98	17.05	18.51	18.51	6.01%	5,984,185
Jan 15, 2026	16.02	17.82	15.35	17.46	17.46	5.63%	6,449,433
Jan 14, 2026	14.75	16.53	14.35	16.53	16.53	10.27%	5,480,325
Jan 13, 2026	15.10	15.71	14.19	14.99	14.99	1.70%	4,842,056
Jan 12, 2026	14.60	15.19	13.66	14.74	14.74	4.02%	5,554,634
Jan 9, 2026	15.04	16.37	13.81	14.17	14.17	-6.10%	6,722,766
Jan 8, 2026	15.37	16.93	14.71	15.09	15.09	2.79%	5,840,636
Jan 7, 2026	15.60	15.78	14.61	14.68	14.68	-8.25%	3,057,498
Jan 6, 2026	14.91	16.44	14.65	16.00	16.00	3.23%	4,154,797
Jan 5, 2026	14.24	15.74	13.90	15.50	15.50	14.22%	5,937,816
Jan 2, 2026	13.10	13.67	12.37	13.57	13.57	6.51%	4,138,672
Dec 31, 2025	12.05	13.16	11.82	12.74	12.74	6.97%	3,425,382
Dec 30, 2025	11.51	12.38	11.14	11.91	11.91	2.50%	2,296,839
Dec 29, 2025	12.00	12.33	11.54	11.62	11.62	-4.83%	1,783,104
Dec 26, 2025	13.00	13.00	12.11	12.21	12.21	-6.58%	2,210,412
Dec 24, 2025	13.31	13.35	12.75	13.07	13.07	0.46%	1,869,448
Dec 23, 2025	12.25	13.20	11.82	13.01	13.01	9.24%	6,305,848
Dec 22, 2025	10.30	12.15	10.13	11.91	11.91	20.91%	5,072,105
Dec 19, 2025	9.00	10.23	8.97	9.85	9.85	11.17%	3,247,259