Skip to main content
logo
Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
16.31
-1.52 (-8.52%)
At close: Oct 16, 2026, 4:00 PM
16.35
+0.04 (0.25%)
After-hours: Oct 16, 2026, 6:57 PM EDT

Unusual Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202617.7818.1816.1516.3116.31-8.52%3,333,233
Oct 15, 202616.9317.9216.0217.8317.830.56%3,630,882
Oct 14, 202618.8619.2917.5217.7317.73-8.80%3,647,810
Oct 13, 202619.3119.5818.4319.4419.44-1.02%3,700,344
Oct 12, 202620.6620.8119.5019.6419.64-5.71%2,338,193
Oct 9, 202621.5521.6920.3920.8320.83-2.62%2,498,747
Oct 8, 202621.8122.2821.1421.3921.39-2.24%2,044,818
Oct 7, 202621.6022.2420.6421.8821.88-2.15%3,646,871
Oct 6, 202622.1822.9322.0022.3622.362.43%2,149,378
Oct 5, 202622.3122.7021.6121.8321.83-2.41%2,146,942
Oct 2, 202622.2323.3621.7822.3722.372.71%3,189,873
Oct 1, 202624.7024.8021.5521.7821.78-11.03%5,404,261
Sep 30, 202624.9425.7824.4724.4824.48-1.84%2,290,721
Sep 29, 202624.1225.0223.7024.9424.944.09%2,534,608
Sep 28, 202623.6024.6323.3423.9623.96-0.37%1,964,914
Sep 25, 202624.1225.0423.7024.0524.050.50%2,320,024
Sep 24, 202622.4524.2522.1223.9323.935.46%2,207,608
Sep 23, 202623.8224.6822.6222.6922.69-5.58%2,027,421
Sep 22, 202624.0324.1723.1824.0324.03-0.91%1,948,054
Sep 21, 202624.2724.7923.7624.2524.254.62%2,223,764
Sep 18, 202624.2524.3622.7723.1823.18-2.93%2,469,223
Sep 17, 202622.6824.4422.5423.8823.888.50%2,787,976
Sep 16, 202623.0523.1421.3322.0122.01-4.43%2,903,839
Sep 15, 202622.9023.4022.1023.0323.031.63%1,979,138
Sep 14, 202622.3723.1622.0522.6622.66-1.26%1,885,692
Sep 11, 202623.5723.9922.8722.9522.95-2.46%2,732,415
Sep 10, 202623.8525.4723.4023.5323.53-3.25%2,825,710
Sep 9, 202625.8526.2024.2324.3224.32-6.39%2,225,919
Sep 8, 202624.0026.1223.7625.9825.989.34%3,297,681
Sep 4, 202625.1725.5223.7023.7623.76-3.06%2,754,580
Sep 3, 202624.1024.7423.6124.5124.514.08%2,582,878
Sep 2, 202622.6023.9022.2923.5523.553.97%2,603,601
Sep 1, 202622.9523.4022.5222.6522.65-4.31%2,200,526
Aug 31, 202623.7024.3323.3023.6723.67-1.29%2,183,967
Aug 28, 202625.8226.0222.9223.9823.98-8.82%5,925,854
Aug 27, 202624.4026.8323.9926.3026.3010.09%3,007,972
Aug 26, 202624.0024.5823.2523.8923.89-1.89%2,197,423
Aug 25, 202624.9325.2324.1724.3524.35-0.90%3,466,739
Aug 24, 202626.6026.6124.3524.5724.57-10.43%4,672,511
Aug 21, 202626.3428.0126.0627.4327.435.58%4,105,615
Aug 20, 202628.3228.3725.0725.9825.98-8.20%5,820,673
Aug 19, 202630.1030.4027.3328.3028.30-7.46%4,464,356
Aug 18, 202628.5933.3928.4030.5830.581.43%6,973,585
Aug 17, 202632.5533.1929.9030.1530.15-11.48%8,171,782
Aug 14, 202631.8334.9329.3534.0634.0625.04%15,772,873
Aug 13, 202627.1028.0226.1227.2427.240.78%3,325,777
Aug 12, 202627.3028.4626.0227.0327.034.08%4,319,810
Aug 11, 202627.4128.8425.7225.9725.97-4.31%5,391,470
Aug 10, 202626.6627.9726.1027.1427.143.94%3,600,373
Aug 7, 202625.2026.8723.8026.1126.117.76%3,963,970