Unusual Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.16	13.20	11.72	12.07	12.07	-4.21%	1,530,231
Feb 10, 2026	13.75	13.84	12.49	12.60	12.60	-9.55%	1,943,450
Feb 9, 2026	12.69	14.17	12.28	13.93	13.93	9.08%	2,491,258
Feb 6, 2026	12.15	12.89	11.54	12.77	12.77	15.15%	2,407,055
Feb 5, 2026	12.02	12.40	11.02	11.09	11.09	-12.88%	3,453,624
Feb 4, 2026	14.98	15.23	12.39	12.73	12.73	-17.39%	3,597,123
Feb 3, 2026	13.88	15.47	13.30	15.41	15.41	13.39%	2,595,679
Feb 2, 2026	13.54	13.99	13.18	13.59	13.59	-1.88%	1,694,402
Jan 30, 2026	14.83	15.55	13.52	13.85	13.85	-9.36%	2,833,630
Jan 29, 2026	16.19	16.95	14.72	15.28	15.28	-5.97%	3,088,053
Jan 28, 2026	16.24	16.75	15.81	16.25	16.25	-0.25%	2,164,334
Jan 27, 2026	15.28	16.29	14.71	16.29	16.29	6.96%	2,892,999
Jan 26, 2026	16.50	16.70	14.92	15.23	15.23	-8.80%	3,702,796
Jan 23, 2026	18.36	18.80	16.70	16.70	16.70	-8.74%	3,502,200
Jan 22, 2026	17.45	18.55	16.70	18.30	18.30	7.96%	4,230,634
Jan 21, 2026	18.62	20.15	15.88	16.95	16.95	-9.21%	6,602,543
Jan 20, 2026	17.26	19.78	17.14	18.67	18.67	0.86%	5,405,926
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