Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
10.22
-0.86 (-7.76%)
At close: Feb 21, 2025, 4:00 PM
10.30
+0.08 (0.78%)
After-hours: Feb 21, 2025, 7:56 PM EST
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 11.89 | 12.39 | 11.60 | 11.60 | 11.60 | -1.94% | 847,966 |
| Feb 4, 2025 | 12.18 | 12.23 | 11.57 | 11.83 | 11.83 | -1.42% | 870,504 |
| Feb 3, 2025 | 11.10 | 12.33 | 10.70 | 12.00 | 12.00 | -0.33% | 960,919 |
| Jan 31, 2025 | 12.10 | 13.15 | 11.74 | 12.04 | 12.04 | 0.50% | 1,385,643 |
| Jan 30, 2025 | 11.57 | 12.15 | 11.51 | 11.98 | 11.98 | 6.11% | 741,076 |
| Jan 29, 2025 | 12.09 | 12.14 | 10.90 | 11.29 | 11.29 | -6.00% | 898,841 |
| Jan 28, 2025 | 12.34 | 12.45 | 11.55 | 12.01 | 12.01 | -0.50% | 865,115 |
| Jan 27, 2025 | 12.84 | 12.97 | 11.86 | 12.07 | 12.07 | -11.77% | 1,234,901 |
| Jan 24, 2025 | 13.80 | 14.16 | 13.29 | 13.68 | 13.68 | 1.11% | 1,053,823 |
| Jan 23, 2025 | 13.90 | 14.44 | 13.15 | 13.53 | 13.53 | -6.69% | 1,283,905 |
| Jan 22, 2025 | 15.13 | 15.25 | 13.92 | 14.50 | 14.50 | -1.76% | 1,459,387 |
| Jan 21, 2025 | 13.60 | 14.93 | 13.01 | 14.76 | 14.76 | 13.98% | 1,979,737 |
| Jan 17, 2025 | 13.91 | 14.70 | 12.61 | 12.95 | 12.95 | -3.86% | 2,382,842 |
| Jan 16, 2025 | 13.40 | 13.68 | 12.27 | 13.47 | 13.47 | 3.70% | 1,469,499 |
| Jan 15, 2025 | 12.40 | 13.55 | 12.30 | 12.99 | 12.99 | 8.34% | 1,559,051 |
| Jan 14, 2025 | 11.72 | 12.69 | 11.50 | 11.99 | 11.99 | 8.41% | 1,712,299 |
| Jan 13, 2025 | 11.90 | 12.36 | 10.80 | 11.06 | 11.06 | -14.92% | 1,741,081 |
| Jan 10, 2025 | 12.84 | 13.97 | 12.64 | 13.00 | 13.00 | 5.01% | 1,771,568 |
| Jan 8, 2025 | 13.95 | 13.95 | 11.85 | 12.38 | 12.38 | -15.67% | 2,463,603 |
| Jan 7, 2025 | 16.49 | 16.50 | 14.50 | 14.68 | 14.68 | -10.81% | 2,163,013 |
| Jan 6, 2025 | 16.70 | 17.42 | 15.70 | 16.46 | 16.46 | -1.32% | 2,831,522 |
| Jan 3, 2025 | 16.40 | 17.50 | 16.00 | 16.68 | 16.68 | 4.71% | 2,876,636 |
| Jan 2, 2025 | 16.81 | 16.88 | 14.56 | 15.93 | 15.93 | -5.29% | 2,831,142 |
| Dec 31, 2024 | 18.97 | 19.23 | 15.91 | 16.82 | 16.82 | -12.89% | 3,985,859 |
| Dec 30, 2024 | 16.54 | 21.65 | 15.20 | 19.31 | 19.31 | 13.79% | 6,800,073 |
| Dec 27, 2024 | 18.18 | 19.40 | 15.60 | 16.97 | 16.97 | -3.25% | 4,932,776 |
| Dec 26, 2024 | 15.48 | 17.96 | 15.34 | 17.54 | 17.54 | 20.22% | 5,930,343 |
| Dec 24, 2024 | 14.65 | 16.29 | 14.30 | 14.59 | 14.59 | -6.35% | 3,423,683 |
| Dec 23, 2024 | 12.61 | 15.94 | 11.63 | 15.58 | 15.58 | 23.55% | 8,222,939 |
| Dec 20, 2024 | 10.37 | 12.94 | 10.20 | 12.61 | 12.61 | 19.53% | 3,747,263 |
| 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% | 4,663,174 |
| 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% | 10,108,361 |
| 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% | 4,562,358 |
| Dec 6, 2024 | 9.92 | 10.03 | 8.58 | 8.71 | 8.71 | -15.02% | 4,190,988 |
| Dec 5, 2024 | 8.99 | 10.91 | 8.98 | 10.25 | 10.25 | 13.89% | 8,014,684 |
| Dec 4, 2024 | 11.00 | 11.38 | 8.84 | 9.00 | 9.00 | -24.05% | 9,971,197 |
| Dec 3, 2024 | 13.05 | 13.31 | 11.01 | 11.85 | 11.85 | -21.37% | 10,890,767 |
| Dec 2, 2024 | 22.17 | 23.62 | 14.00 | 15.07 | 15.07 | -19.54% | 31,673,991 |
| 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% | 56,838,968 |
| Nov 26, 2024 | 6.78 | 6.85 | 4.77 | 5.36 | 5.36 | -9.31% | 691,383 |
| Nov 25, 2024 | 5.34 | 6.50 | 4.50 | 5.91 | 5.91 | 34.32% | 983,181 |
| Nov 22, 2024 | 3.88 | 5.21 | 3.88 | 4.40 | 4.40 | 15.49% | 461,874 |
| Nov 21, 2024 | 3.84 | 4.06 | 3.22 | 3.81 | 3.81 | 0.53% | 402,470 |
| 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% | 58,281 |
| Nov 18, 2024 | 2.74 | 3.04 | 2.60 | 2.70 | 2.70 | -4.59% | 106,378 |
| 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% | 293,393 |
| 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% | 218,095 |
| Oct 30, 2024 | 1.57 | 1.71 | 1.47 | 1.66 | 1.66 | 12.16% | 182,081 |
| 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% | 17,086 |
| 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 | 0.27% | 126,709 |
| Oct 11, 2024 | 1.54 | 1.55 | 1.28 | 1.48 | 1.48 | -0.27% | 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% | 35,091 |
| Oct 8, 2024 | 1.53 | 1.53 | 1.33 | 1.39 | 1.39 | -4.14% | 98,086 |
| Oct 7, 2024 | 1.45 | 1.53 | 1.41 | 1.45 | 1.45 | -2.68% | 28,098 |
| 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% | 22,362 |
| Sep 27, 2024 | 1.53 | 1.54 | 1.45 | 1.49 | 1.49 | 4.63% | 19,694 |
| Sep 26, 2024 | 1.44 | 1.58 | 1.38 | 1.42 | 1.42 | -2.80% | 69,660 |