Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
9.60
-0.57 (-5.60%)
Aug 29, 2025, 4:00 PM - Market closed
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 10.30 | 11.39 | 10.11 | 11.07 | 11.07 | 5.33% | 3,695,329 |
| Aug 21, 2025 | 9.54 | 10.64 | 9.41 | 10.51 | 10.51 | 9.25% | 3,977,359 |
| Aug 20, 2025 | 9.81 | 10.17 | 8.95 | 9.62 | 9.62 | -1.33% | 2,442,794 |
| Aug 19, 2025 | 10.61 | 10.72 | 9.61 | 9.75 | 9.75 | -2.99% | 2,963,844 |
| Aug 18, 2025 | 9.55 | 10.35 | 9.55 | 10.05 | 10.05 | 1.72% | 2,111,922 |
| Aug 15, 2025 | 9.70 | 10.07 | 9.50 | 9.88 | 9.88 | 0.20% | 1,798,649 |
| Aug 14, 2025 | 10.00 | 10.35 | 9.46 | 9.86 | 9.86 | -5.92% | 2,871,532 |
| Aug 13, 2025 | 10.88 | 11.38 | 10.32 | 10.48 | 10.48 | -1.23% | 2,670,025 |
| Aug 12, 2025 | 9.96 | 10.67 | 9.70 | 10.61 | 10.61 | 6.53% | 1,922,356 |
| Aug 11, 2025 | 10.25 | 10.74 | 9.82 | 9.96 | 9.96 | -1.29% | 2,289,705 |
| Aug 8, 2025 | 9.71 | 10.24 | 9.53 | 10.09 | 10.09 | 5.21% | 1,890,833 |
| Aug 7, 2025 | 10.06 | 10.08 | 9.51 | 9.59 | 9.59 | -3.23% | 1,776,853 |
| Aug 6, 2025 | 10.21 | 10.31 | 9.83 | 9.91 | 9.91 | -5.26% | 2,287,397 |
| Aug 5, 2025 | 10.08 | 11.08 | 9.89 | 10.46 | 10.46 | 8.06% | 6,174,680 |
| Aug 4, 2025 | 8.96 | 9.73 | 8.85 | 9.68 | 9.68 | 9.50% | 2,020,861 |
| Aug 1, 2025 | 8.82 | 9.19 | 8.51 | 8.84 | 8.84 | -4.33% | 2,313,619 |
| Jul 31, 2025 | 9.25 | 9.59 | 9.14 | 9.24 | 9.24 | -1.70% | 1,637,434 |
| Jul 30, 2025 | 9.12 | 9.65 | 9.08 | 9.40 | 9.40 | 1.18% | 1,793,650 |
| Jul 29, 2025 | 10.06 | 10.17 | 9.26 | 9.29 | 9.29 | -8.47% | 3,138,480 |
| Jul 28, 2025 | 11.12 | 11.24 | 10.03 | 10.15 | 10.15 | -7.22% | 2,661,307 |
| Jul 25, 2025 | 11.56 | 11.90 | 10.91 | 10.94 | 10.94 | -3.78% | 3,848,428 |
| Jul 24, 2025 | 10.90 | 11.57 | 10.74 | 11.37 | 11.37 | 6.36% | 4,227,491 |
| Jul 23, 2025 | 10.32 | 10.73 | 10.05 | 10.69 | 10.69 | 4.29% | 2,576,568 |
| Jul 22, 2025 | 10.35 | 10.42 | 9.61 | 10.25 | 10.25 | 2.40% | 3,372,001 |
| Jul 21, 2025 | 11.23 | 11.43 | 9.88 | 10.01 | 10.01 | -7.91% | 5,657,391 |
| Jul 18, 2025 | 12.07 | 12.19 | 10.63 | 10.87 | 10.87 | -8.27% | 6,403,792 |
| Jul 17, 2025 | 12.34 | 13.38 | 11.53 | 11.85 | 11.85 | -3.66% | 7,948,044 |
| Jul 16, 2025 | 11.38 | 12.64 | 10.80 | 12.30 | 12.30 | 9.53% | 9,383,931 |
| Jul 15, 2025 | 11.80 | 11.87 | 10.65 | 11.23 | 11.23 | -3.19% | 7,470,896 |
| Jul 14, 2025 | 9.80 | 11.75 | 9.37 | 11.60 | 11.60 | -4.29% | 19,410,458 |
| Jul 11, 2025 | 9.86 | 13.11 | 9.55 | 12.12 | 12.12 | 39.47% | 26,639,068 |
| Jul 10, 2025 | 8.13 | 8.80 | 7.95 | 8.69 | 8.69 | 7.28% | 3,530,162 |
| Jul 9, 2025 | 8.08 | 8.40 | 7.90 | 8.10 | 8.10 | 1.38% | 1,885,495 |
| Jul 8, 2025 | 8.08 | 8.24 | 7.70 | 7.99 | 7.99 | 0.50% | 2,245,817 |
| Jul 7, 2025 | 8.62 | 8.62 | 7.86 | 7.95 | 7.95 | -8.93% | 3,025,106 |
| Jul 3, 2025 | 8.23 | 9.05 | 8.22 | 8.73 | 8.73 | 7.51% | 2,503,698 |
| Jul 2, 2025 | 7.90 | 8.21 | 7.80 | 8.12 | 8.12 | 1.88% | 1,426,874 |
| Jul 1, 2025 | 8.53 | 8.55 | 7.82 | 7.97 | 7.97 | -7.00% | 2,892,223 |
| Jun 30, 2025 | 8.01 | 8.91 | 8.00 | 8.57 | 8.57 | 8.34% | 4,263,852 |
| Jun 27, 2025 | 8.09 | 8.09 | 7.65 | 7.91 | 7.91 | -3.54% | 2,081,183 |
| Jun 26, 2025 | 7.65 | 8.29 | 7.60 | 8.20 | 8.20 | 8.04% | 2,857,978 |
| Jun 25, 2025 | 8.20 | 8.50 | 7.55 | 7.59 | 7.59 | -7.33% | 2,738,701 |
| Jun 24, 2025 | 8.32 | 8.34 | 7.81 | 8.19 | 8.19 | 0.37% | 2,476,365 |
| Jun 23, 2025 | 7.88 | 8.45 | 7.67 | 8.16 | 8.16 | -0.73% | 3,548,376 |
| Jun 20, 2025 | 9.10 | 9.20 | 7.91 | 8.22 | 8.22 | -8.77% | 5,943,178 |