Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
18.51
+1.05 (6.01%)
At close: Jan 16, 2026, 4:00 PM EST
18.45
-0.06 (-0.32%)
After-hours: Jan 16, 2026, 8:00 PM EST
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |