Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
12.98
-0.48 (-3.57%)
Nov 4, 2025, 10:00 AM EST - Market open
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 16.15 | 16.77 | 14.75 | 15.25 | 15.25 | -2.49% | 3,679,250 |
| Oct 8, 2025 | 15.96 | 16.65 | 14.91 | 15.64 | 15.64 | -2.19% | 3,265,404 |
| Oct 7, 2025 | 16.40 | 17.25 | 15.13 | 15.99 | 15.99 | -1.36% | 3,118,249 |
| Oct 6, 2025 | 16.76 | 17.48 | 16.00 | 16.21 | 16.21 | -1.04% | 4,423,928 |
| Oct 3, 2025 | 16.15 | 17.18 | 15.18 | 16.38 | 16.38 | 9.42% | 9,167,188 |
| Oct 2, 2025 | 15.00 | 15.50 | 14.70 | 14.97 | 14.97 | 0.74% | 3,668,529 |
| Oct 1, 2025 | 15.13 | 15.98 | 14.35 | 14.86 | 14.86 | -1.59% | 3,485,844 |
| Sep 30, 2025 | 14.48 | 15.43 | 13.51 | 15.10 | 15.10 | 9.42% | 6,073,631 |
| Sep 29, 2025 | 13.35 | 14.41 | 13.31 | 13.80 | 13.80 | 6.89% | 3,582,511 |
| Sep 26, 2025 | 12.88 | 13.20 | 12.51 | 12.91 | 12.91 | -1.53% | 1,334,572 |
| Sep 25, 2025 | 12.25 | 13.35 | 11.82 | 13.11 | 13.11 | -2.16% | 3,222,652 |
| Sep 24, 2025 | 14.00 | 14.65 | 13.28 | 13.40 | 13.40 | -4.29% | 2,540,503 |
| Sep 23, 2025 | 14.33 | 15.23 | 13.61 | 14.00 | 14.00 | -2.44% | 4,087,907 |
| Sep 22, 2025 | 13.00 | 14.89 | 12.67 | 14.35 | 14.35 | 9.54% | 7,102,471 |
| Sep 19, 2025 | 11.05 | 13.13 | 11.05 | 13.10 | 13.10 | 17.91% | 7,302,062 |
| Sep 18, 2025 | 11.55 | 11.55 | 10.91 | 11.11 | 11.11 | -2.80% | 2,708,491 |
| Sep 17, 2025 | 11.33 | 11.90 | 11.11 | 11.43 | 11.43 | -1.80% | 3,769,516 |
| Sep 16, 2025 | 10.98 | 11.69 | 10.33 | 11.64 | 11.64 | 6.30% | 3,444,375 |
| Sep 15, 2025 | 10.78 | 10.99 | 10.26 | 10.95 | 10.95 | 4.29% | 2,313,913 |
| Sep 12, 2025 | 10.60 | 10.63 | 9.88 | 10.50 | 10.50 | -0.85% | 2,672,427 |
| Sep 11, 2025 | 10.02 | 10.92 | 10.00 | 10.59 | 10.59 | 6.43% | 2,991,490 |
| Sep 10, 2025 | 9.86 | 10.03 | 9.68 | 9.95 | 9.95 | 3.00% | 1,535,246 |
| Sep 9, 2025 | 10.07 | 10.13 | 9.61 | 9.66 | 9.66 | -3.59% | 1,548,072 |
| Sep 8, 2025 | 9.69 | 10.02 | 9.58 | 10.02 | 10.02 | 4.81% | 2,086,059 |
| Sep 5, 2025 | 9.33 | 9.61 | 8.92 | 9.56 | 9.56 | 3.13% | 1,737,276 |
| Sep 4, 2025 | 9.00 | 9.28 | 8.82 | 9.27 | 9.27 | 2.77% | 1,319,002 |
| Sep 3, 2025 | 9.36 | 9.39 | 8.78 | 9.02 | 9.02 | -1.53% | 1,896,646 |
| Sep 2, 2025 | 9.20 | 9.35 | 8.65 | 9.16 | 9.16 | -4.58% | 3,122,125 |
| Aug 29, 2025 | 9.96 | 9.96 | 9.36 | 9.60 | 9.60 | -5.60% | 3,129,560 |
| Aug 28, 2025 | 10.28 | 10.75 | 10.16 | 10.17 | 10.17 | -0.59% | 1,880,266 |
| Aug 27, 2025 | 10.75 | 10.79 | 10.23 | 10.23 | 10.23 | -4.93% | 1,752,065 |
| Aug 26, 2025 | 11.51 | 11.82 | 10.61 | 10.76 | 10.76 | -6.84% | 3,322,088 |
| Aug 25, 2025 | 11.05 | 11.96 | 10.80 | 11.55 | 11.55 | 4.34% | 4,089,281 |