Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
12.61
+2.06 (19.53%)
At close: Dec 20, 2024, 4:00 PM
12.60
-0.01 (-0.08%)
After-hours: Dec 20, 2024, 7:58 PM EST
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.37 | 12.94 | 10.20 | 12.61 | 12.61 | 19.53% | 3,687,966 |
| Dec 19, 2024 | 12.21 | 12.50 | 10.32 | 10.55 | 10.55 | -9.05% | 2,903,325 |
| Dec 18, 2024 | 12.19 | 13.29 | 11.04 | 11.60 | 11.60 | 3.29% | 4,663,200 |
| Dec 17, 2024 | 12.07 | 12.38 | 10.60 | 11.23 | 11.23 | -14.21% | 4,004,030 |
| Dec 16, 2024 | 12.59 | 13.75 | 11.60 | 13.09 | 13.09 | 17.93% | 10,108,400 |
| Dec 13, 2024 | 8.97 | 11.15 | 8.90 | 11.10 | 11.10 | 25.42% | 6,912,617 |
| Dec 12, 2024 | 9.00 | 9.66 | 8.62 | 8.85 | 8.85 | 0.57% | 1,663,443 |
| Dec 11, 2024 | 9.84 | 9.93 | 8.61 | 8.80 | 8.80 | -5.17% | 2,512,501 |
| Dec 10, 2024 | 8.93 | 9.95 | 8.75 | 9.28 | 9.28 | 6.18% | 3,580,131 |
| Dec 9, 2024 | 9.00 | 9.98 | 8.08 | 8.74 | 8.74 | 0.34% | 4,562,400 |
| Dec 6, 2024 | 9.92 | 10.03 | 8.58 | 8.71 | 8.71 | -15.02% | 4,191,000 |
| Dec 5, 2024 | 8.99 | 10.91 | 8.98 | 10.25 | 10.25 | 13.89% | 8,014,700 |
| Dec 4, 2024 | 11.00 | 11.38 | 8.84 | 9.00 | 9.00 | -24.05% | 9,971,200 |
| Dec 3, 2024 | 13.05 | 13.31 | 11.01 | 11.85 | 11.85 | -21.37% | 10,890,800 |
| Dec 2, 2024 | 22.17 | 23.62 | 14.00 | 15.07 | 15.07 | -19.54% | 31,674,000 |
| Nov 29, 2024 | 14.25 | 19.50 | 12.80 | 18.73 | 18.73 | 89.38% | 62,631,515 |
| Nov 27, 2024 | 10.16 | 11.67 | 7.19 | 9.89 | 9.89 | 84.51% | 56,839,000 |
| Nov 26, 2024 | 6.78 | 6.85 | 4.77 | 5.36 | 5.36 | -9.31% | 691,400 |
| Nov 25, 2024 | 5.34 | 6.50 | 4.50 | 5.91 | 5.91 | 34.32% | 983,200 |
| Nov 22, 2024 | 3.88 | 5.21 | 3.88 | 4.40 | 4.40 | 15.49% | 461,900 |
| Nov 21, 2024 | 3.84 | 4.06 | 3.22 | 3.81 | 3.81 | 0.53% | 402,500 |
| Nov 20, 2024 | 2.91 | 4.30 | 2.91 | 3.79 | 3.79 | 31.60% | 651,208 |
| Nov 19, 2024 | 2.68 | 2.94 | 2.55 | 2.88 | 2.88 | 6.67% | 58,300 |
| Nov 18, 2024 | 2.74 | 3.04 | 2.60 | 2.70 | 2.70 | -4.59% | 106,400 |
| Nov 15, 2024 | 3.17 | 3.17 | 2.34 | 2.83 | 2.83 | -12.11% | 186,433 |
| Nov 14, 2024 | 3.09 | 3.40 | 3.08 | 3.22 | 3.22 | 4.55% | 112,422 |
| Nov 13, 2024 | 2.89 | 3.53 | 2.72 | 3.08 | 3.08 | 9.22% | 147,331 |
| Nov 12, 2024 | 3.00 | 3.18 | 2.45 | 2.82 | 2.82 | -12.69% | 153,735 |
| Nov 11, 2024 | 3.21 | 3.51 | 2.59 | 3.23 | 3.23 | 2.22% | 246,749 |
| Nov 8, 2024 | 2.52 | 3.20 | 2.42 | 3.16 | 3.16 | 26.91% | 398,427 |
| Nov 7, 2024 | 1.94 | 2.49 | 1.89 | 2.49 | 2.49 | 31.05% | 265,013 |
| Nov 6, 2024 | 2.01 | 2.09 | 1.77 | 1.90 | 1.90 | -3.06% | 293,400 |
| Nov 5, 2024 | 1.99 | 2.11 | 1.92 | 1.96 | 1.96 | 2.08% | 71,145 |
| Nov 4, 2024 | 1.86 | 1.92 | 1.70 | 1.92 | 1.92 | 4.92% | 53,810 |
| Nov 1, 2024 | 1.91 | 2.01 | 1.67 | 1.83 | 1.83 | -2.14% | 141,460 |
| Oct 31, 2024 | 1.71 | 1.88 | 1.58 | 1.87 | 1.87 | 12.65% | 218,100 |
| Oct 30, 2024 | 1.57 | 1.71 | 1.47 | 1.66 | 1.66 | 12.16% | 182,100 |
| Oct 29, 2024 | 1.48 | 1.64 | 1.45 | 1.48 | 1.48 | -1.99% | 34,689 |
| Oct 28, 2024 | 1.65 | 1.65 | 1.43 | 1.51 | 1.51 | -6.21% | 71,307 |
| Oct 25, 2024 | 1.52 | 1.61 | 1.50 | 1.61 | 1.61 | 3.87% | 36,430 |
| Oct 24, 2024 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 2.65% | 22,141 |
| Oct 23, 2024 | 1.47 | 1.54 | 1.45 | 1.51 | 1.51 | 4.14% | 64,645 |
| Oct 22, 2024 | 1.50 | 1.57 | 1.45 | 1.45 | 1.45 | -2.03% | 49,242 |
| Oct 21, 2024 | 1.54 | 1.62 | 1.47 | 1.48 | 1.48 | -5.73% | 44,904 |
| Oct 18, 2024 | 1.62 | 1.62 | 1.51 | 1.57 | 1.57 | 3.29% | 32,041 |
| Oct 17, 2024 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 10,843 |
| Oct 16, 2024 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | 2.67% | 17,100 |
| Oct 15, 2024 | 1.48 | 1.57 | 1.44 | 1.50 | 1.50 | 1.35% | 39,321 |
| Oct 14, 2024 | 1.50 | 1.54 | 1.40 | 1.48 | 1.48 | - | 126,709 |
| Oct 11, 2024 | 1.54 | 1.55 | 1.28 | 1.48 | 1.48 | - | 51,141 |
| Oct 10, 2024 | 1.45 | 1.55 | 1.44 | 1.48 | 1.48 | 2.07% | 43,705 |
| Oct 9, 2024 | 1.29 | 1.45 | 1.29 | 1.45 | 1.45 | 4.32% | 35,100 |
| Oct 8, 2024 | 1.53 | 1.53 | 1.33 | 1.39 | 1.39 | -4.14% | 98,100 |
| Oct 7, 2024 | 1.45 | 1.53 | 1.41 | 1.45 | 1.45 | -2.68% | 28,100 |
| Oct 4, 2024 | 1.54 | 1.54 | 1.42 | 1.49 | 1.49 | -1.97% | 40,315 |
| Oct 3, 2024 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | - | 9,809 |
| Oct 2, 2024 | 1.48 | 1.56 | 1.45 | 1.52 | 1.52 | -0.65% | 17,208 |
| Oct 1, 2024 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 24,907 |
| Sep 30, 2024 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 2.01% | 22,400 |
| Sep 27, 2024 | 1.53 | 1.54 | 1.45 | 1.49 | 1.49 | 4.93% | 19,700 |
| Sep 26, 2024 | 1.44 | 1.58 | 1.38 | 1.42 | 1.42 | -3.40% | 69,700 |
| Sep 25, 2024 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -4.55% | 38,600 |
| Sep 24, 2024 | 1.52 | 1.63 | 1.52 | 1.54 | 1.54 | -6.10% | 35,000 |
| Sep 23, 2024 | 1.69 | 1.69 | 1.56 | 1.64 | 1.64 | -0.61% | 56,200 |
| Sep 20, 2024 | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | 1.23% | 25,942 |
| Sep 19, 2024 | 1.65 | 1.68 | 1.58 | 1.63 | 1.63 | 3.16% | 39,100 |
| Sep 18, 2024 | 1.61 | 1.70 | 1.56 | 1.58 | 1.58 | -1.25% | 20,107 |
| Sep 17, 2024 | 1.69 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 53,460 |
| Sep 16, 2024 | 1.71 | 1.75 | 1.61 | 1.72 | 1.72 | 0.58% | 36,036 |
| Sep 13, 2024 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 3.01% | 25,434 |
| Sep 12, 2024 | 1.73 | 1.73 | 1.63 | 1.66 | 1.66 | -2.35% | 15,900 |
| Sep 11, 2024 | 1.62 | 1.74 | 1.60 | 1.70 | 1.70 | 1.80% | 34,535 |
| Sep 10, 2024 | 1.61 | 1.79 | 1.57 | 1.67 | 1.67 | 3.09% | 43,307 |
| Sep 9, 2024 | 1.69 | 1.71 | 1.55 | 1.62 | 1.62 | -4.14% | 61,132 |
| Sep 6, 2024 | 1.84 | 1.84 | 1.66 | 1.69 | 1.69 | -7.65% | 50,600 |
| Sep 5, 2024 | 1.81 | 1.83 | 1.70 | 1.83 | 1.83 | 2.23% | 42,758 |
| Sep 4, 2024 | 1.86 | 1.86 | 1.67 | 1.79 | 1.79 | -1.10% | 101,500 |
| Sep 3, 2024 | 1.73 | 1.81 | 1.58 | 1.81 | 1.81 | 11.04% | 82,311 |
| Aug 30, 2024 | 1.65 | 1.82 | 1.60 | 1.63 | 1.63 | -7.39% | 84,800 |
| Aug 29, 2024 | 1.73 | 1.81 | 1.69 | 1.76 | 1.76 | 3.53% | 39,243 |
| Aug 28, 2024 | 1.78 | 1.80 | 1.65 | 1.70 | 1.70 | -4.49% | 33,972 |
| Aug 27, 2024 | 1.85 | 1.87 | 1.71 | 1.78 | 1.78 | -3.78% | 92,608 |
| Aug 26, 2024 | 1.89 | 1.92 | 1.77 | 1.85 | 1.85 | -2.63% | 57,900 |
| Aug 23, 2024 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 7.34% | 127,236 |
| Aug 22, 2024 | 1.82 | 1.82 | 1.73 | 1.77 | 1.77 | -1.67% | 39,556 |
| Aug 21, 2024 | 1.58 | 1.84 | 1.58 | 1.80 | 1.80 | 13.21% | 62,318 |
| Aug 20, 2024 | 1.62 | 1.70 | 1.55 | 1.59 | 1.59 | - | 78,634 |
| Aug 19, 2024 | 1.45 | 1.59 | 1.41 | 1.59 | 1.59 | 9.66% | 115,817 |
| Aug 16, 2024 | 1.49 | 1.59 | 1.38 | 1.45 | 1.45 | -12.12% | 360,973 |
| Aug 15, 2024 | 1.70 | 1.73 | 1.32 | 1.65 | 1.65 | -2.94% | 245,800 |
| Aug 14, 2024 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 6.25% | 137,909 |
| Aug 13, 2024 | 1.98 | 1.98 | 1.58 | 1.60 | 1.60 | -17.10% | 276,400 |
| Aug 12, 2024 | 2.09 | 2.09 | 1.88 | 1.93 | 1.93 | -3.50% | 327,827 |
| Aug 9, 2024 | 2.09 | 2.15 | 1.88 | 2.00 | 2.00 | - | 179,040 |
| Aug 8, 2024 | 2.00 | 2.20 | 1.95 | 2.00 | 2.00 | 5.26% | 300,655 |
| Aug 7, 2024 | 2.25 | 2.29 | 1.89 | 1.90 | 1.90 | -9.52% | 356,783 |
| Aug 6, 2024 | 1.74 | 2.17 | 1.71 | 2.10 | 2.10 | 23.53% | 585,300 |
| Aug 5, 2024 | 1.76 | 1.85 | 1.66 | 1.70 | 1.70 | -6.59% | 232,102 |
| Aug 2, 2024 | 1.68 | 1.85 | 1.63 | 1.82 | 1.82 | 4.60% | 95,104 |
| Aug 1, 2024 | 1.81 | 1.82 | 1.66 | 1.74 | 1.74 | -3.87% | 591,915 |