Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
7.76
-0.93 (-10.70%)
At close: Nov 20, 2025, 4:00 PM EST
7.68
-0.08 (-1.03%)
After-hours: Nov 20, 2025, 5:49 PM EST
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 9.10 | 9.25 | 7.70 | 7.76 | - | -10.70% | 2,778,935 |
| 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 |
| 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 |