Unusual Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	9.00	10.23	8.97	9.85	9.85	11.17%	3,225,196
Dec 18, 2025	9.00	9.59	8.79	8.86	8.86	1.96%	1,375,504
Dec 17, 2025	9.41	9.71	8.66	8.69	8.69	-6.56%	1,391,973
Dec 16, 2025	9.00	9.66	9.00	9.30	9.30	2.31%	1,092,359
Dec 15, 2025	10.15	10.22	9.08	9.09	9.09	-9.28%	2,212,048
Dec 12, 2025	10.70	10.81	9.94	10.02	10.02	-7.90%	1,602,049
Dec 11, 2025	10.49	10.94	10.00	10.88	10.88	3.42%	1,106,554
Dec 10, 2025	11.09	11.15	10.50	10.52	10.52	-6.90%	1,779,712
Dec 9, 2025	10.71	11.64	10.70	11.30	11.30	1.89%	1,404,163
Dec 8, 2025	10.90	11.40	10.80	11.09	11.09	3.94%	1,468,131
Dec 5, 2025	11.04	11.10	10.46	10.67	10.67	-2.47%	1,915,712
Dec 4, 2025	10.25	11.25	10.10	10.94	10.94	6.11%	3,024,947
Dec 3, 2025	9.40	10.40	8.94	10.31	10.31	14.56%	3,172,254
Dec 2, 2025	8.60	9.27	8.49	9.00	9.00	6.51%	1,912,516
Dec 1, 2025	8.59	8.74	8.38	8.45	8.45	-3.43%	905,313
Nov 28, 2025	8.79	8.95	8.60	8.75	8.75	2.82%	974,611
Nov 26, 2025	8.52	8.66	8.22	8.51	8.51	1.19%	1,003,667
Nov 25, 2025	8.55	8.62	7.82	8.41	8.41	-0.94%	1,350,263
Nov 24, 2025	8.00	8.52	7.57	8.49	8.49	7.74%	1,803,410
Nov 21, 2025	7.89	8.10	7.25	7.88	7.88	1.55%	2,821,572
Nov 20, 2025	9.10	9.25	7.70	7.76	7.76	-10.70%	2,829,787
Nov 19, 2025	9.14	9.27	8.59	8.69	8.69	-3.98%	1,606,559
Nov 18, 2025	8.44	9.23	8.27	9.05	9.05	5.48%	2,861,263
Nov 17, 2025	9.41	9.41	8.44	8.58	8.58	-8.24%	2,559,620
Nov 14, 2025	9.03	9.92	8.90	9.35	9.35	-3.11%	2,634,557
Nov 13, 2025	10.37	10.61	9.40	9.65	9.65	-10.07%	3,232,447
Nov 12, 2025	11.10	11.39	10.30	10.73	10.73	-1.20%	2,150,482
Nov 11, 2025	11.21	11.21	10.70	10.86	10.86	-5.40%	1,689,723
Nov 10, 2025	11.50	11.54	10.71	11.48	11.48	8.40%	3,136,280
Nov 7, 2025	10.00	10.90	9.43	10.59	10.59	-1.49%	6,931,216
Nov 6, 2025	12.13	12.20	10.71	10.75	10.75	-9.74%	2,791,615
Nov 5, 2025	12.10	12.38	11.50	11.91	11.91	-1.41%	2,896,910
Nov 4, 2025	12.66	13.06	12.02	12.08	12.08	-10.25%	2,818,928
Nov 3, 2025	15.09	15.10	13.27	13.46	13.46	-10.09%	3,345,819
Oct 31, 2025	15.38	15.38	14.23	14.97	14.97	-0.60%	2,494,476
Oct 30, 2025	15.40	16.35	14.95	15.06	15.06	-5.28%	4,335,692
Oct 29, 2025	14.19	16.38	13.45	15.90	15.90	13.49%	7,391,361
Oct 28, 2025	15.47	15.47	13.80	14.01	14.01	-7.40%	4,805,360
Oct 27, 2025	15.50	16.45	14.54	15.13	15.13	17.83%	16,049,686
Oct 24, 2025	12.30	14.34	11.94	12.84	12.84	8.08%	16,891,051
Oct 23, 2025	11.68	12.16	11.55	11.88	11.88	1.80%	1,524,855
Oct 22, 2025	11.77	12.00	11.11	11.67	11.67	-6.42%	2,802,124
Oct 21, 2025	12.78	13.18	12.40	12.47	12.47	-2.27%	1,552,084
Oct 20, 2025	13.00	13.10	12.40	12.76	12.76	3.40%	1,953,238
Oct 17, 2025	12.42	12.70	11.81	12.34	12.34	-3.22%	3,172,431
Oct 16, 2025	14.35	14.56	12.55	12.75	12.75	-10.59%	4,103,449
Oct 15, 2025	16.29	16.97	13.70	14.26	14.26	-6.25%	6,781,010
Oct 14, 2025	13.88	15.55	13.15	15.21	15.21	6.22%	3,227,462
Oct 13, 2025	13.78	14.61	13.47	14.32	14.32	7.11%	2,932,435
Oct 10, 2025	15.08	15.18	13.26	13.37	13.37	-12.33%	4,359,684