Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
7.42
+0.90 (13.80%)
Jun 6, 2025, 4:00 PM - Market closed
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.81 | 8.65 | 6.61 | 7.42 | 7.42 | 13.80% | 9,994,711 |
| Jun 5, 2025 | 7.60 | 7.62 | 6.23 | 6.52 | 6.52 | -11.05% | 5,532,346 |
| Jun 4, 2025 | 6.61 | 7.68 | 6.12 | 7.33 | 7.33 | 11.40% | 7,909,776 |
| Jun 3, 2025 | 5.70 | 6.63 | 5.52 | 6.58 | 6.58 | 19.20% | 5,768,698 |
| Jun 2, 2025 | 5.49 | 5.96 | 5.10 | 5.52 | 5.52 | 11.29% | 7,625,227 |
| May 30, 2025 | 4.95 | 5.11 | 4.81 | 4.96 | 4.96 | -0.20% | 643,268 |
| May 29, 2025 | 5.13 | 5.14 | 4.95 | 4.97 | 4.97 | -2.17% | 710,317 |
| May 28, 2025 | 5.19 | 5.23 | 5.05 | 5.08 | 5.08 | -1.55% | 609,980 |
| May 27, 2025 | 5.16 | 5.19 | 4.96 | 5.16 | 5.16 | 1.78% | 1,407,202 |
| May 23, 2025 | 4.90 | 5.14 | 4.79 | 5.07 | 5.07 | 2.84% | 1,007,147 |
| May 22, 2025 | 4.84 | 5.04 | 4.67 | 4.93 | 4.93 | 2.28% | 1,006,241 |
| May 21, 2025 | 4.94 | 5.03 | 4.82 | 4.82 | 4.82 | -3.02% | 988,497 |
| May 20, 2025 | 5.42 | 5.45 | 4.85 | 4.97 | 4.97 | -7.96% | 2,139,816 |
| May 19, 2025 | 5.38 | 5.50 | 5.32 | 5.40 | 5.40 | -2.00% | 828,620 |
| May 16, 2025 | 5.50 | 5.76 | 5.42 | 5.51 | 5.51 | 0.55% | 1,378,498 |
| May 15, 2025 | 5.51 | 5.53 | 5.29 | 5.48 | 5.48 | -0.90% | 1,029,173 |
| May 14, 2025 | 5.42 | 5.61 | 5.37 | 5.53 | 5.53 | 2.79% | 1,430,957 |
| May 13, 2025 | 5.48 | 5.50 | 5.28 | 5.38 | 5.38 | 0.94% | 1,115,057 |
| May 12, 2025 | 5.62 | 5.63 | 5.23 | 5.33 | 5.33 | -0.93% | 1,472,764 |
| May 9, 2025 | 5.39 | 5.61 | 5.16 | 5.38 | 5.38 | -0.74% | 1,315,397 |
| May 8, 2025 | 5.17 | 5.60 | 5.10 | 5.42 | 5.42 | 5.45% | 2,593,744 |
| May 7, 2025 | 5.20 | 5.20 | 4.91 | 5.14 | 5.14 | 2.19% | 2,011,464 |
| May 6, 2025 | 5.10 | 5.31 | 5.00 | 5.03 | 5.03 | 0.20% | 3,056,557 |
| May 5, 2025 | 5.36 | 5.51 | 4.90 | 5.02 | 5.02 | -27.35% | 6,023,649 |
| May 2, 2025 | 6.78 | 7.50 | 6.54 | 6.91 | 6.91 | 5.34% | 1,318,370 |
| May 1, 2025 | 6.10 | 6.92 | 5.87 | 6.56 | 6.56 | 11.38% | 911,237 |
| Apr 30, 2025 | 5.87 | 5.97 | 5.56 | 5.89 | 5.89 | -4.69% | 402,551 |
| Apr 29, 2025 | 6.10 | 6.23 | 5.89 | 6.18 | 6.18 | 1.31% | 278,082 |
| Apr 28, 2025 | 6.00 | 6.21 | 5.81 | 6.10 | 6.10 | 0.49% | 475,608 |
| Apr 25, 2025 | 6.26 | 6.30 | 5.83 | 6.07 | 6.07 | -4.26% | 637,779 |
| Apr 24, 2025 | 5.49 | 6.50 | 5.45 | 6.34 | 6.34 | 19.62% | 1,377,812 |
| Apr 23, 2025 | 5.44 | 5.50 | 5.22 | 5.30 | 5.30 | 4.33% | 395,667 |
| Apr 22, 2025 | 4.95 | 5.19 | 4.94 | 5.08 | 5.08 | 5.61% | 312,234 |
| Apr 21, 2025 | 4.99 | 4.99 | 4.70 | 4.81 | 4.81 | -4.94% | 347,746 |
| Apr 17, 2025 | 5.05 | 5.21 | 4.89 | 5.06 | 5.06 | 0.40% | 340,621 |
| Apr 16, 2025 | 5.20 | 5.29 | 4.93 | 5.04 | 5.04 | -6.49% | 351,363 |
| Apr 15, 2025 | 5.51 | 5.52 | 5.11 | 5.39 | 5.39 | -0.55% | 347,298 |
| Apr 14, 2025 | 6.29 | 6.29 | 5.40 | 5.42 | 5.42 | -6.07% | 501,291 |
| Apr 11, 2025 | 5.50 | 5.83 | 5.37 | 5.77 | 5.77 | 4.15% | 481,818 |
| Apr 10, 2025 | 5.23 | 5.64 | 5.12 | 5.54 | 5.54 | -1.95% | 602,408 |
| Apr 9, 2025 | 4.82 | 5.80 | 4.78 | 5.65 | 5.65 | 15.07% | 745,290 |
| Apr 8, 2025 | 5.24 | 5.53 | 4.67 | 4.91 | 4.91 | 4.25% | 1,011,851 |
| Apr 7, 2025 | 4.67 | 5.40 | 4.45 | 4.71 | 4.71 | -11.30% | 1,151,692 |
| Apr 4, 2025 | 5.43 | 5.48 | 4.89 | 5.31 | 5.31 | -9.69% | 701,532 |
| Apr 3, 2025 | 5.75 | 5.98 | 5.43 | 5.88 | 5.88 | -7.84% | 832,600 |
| Apr 2, 2025 | 5.83 | 6.50 | 5.82 | 6.38 | 6.38 | 3.74% | 679,243 |
| Apr 1, 2025 | 6.30 | 6.30 | 5.72 | 6.15 | 6.15 | -3.91% | 767,863 |
| Mar 31, 2025 | 6.08 | 6.43 | 5.86 | 6.40 | 6.40 | -4.19% | 434,473 |
| Mar 28, 2025 | 6.66 | 6.82 | 6.20 | 6.68 | 6.68 | -7.09% | 763,725 |
| Mar 27, 2025 | 6.72 | 7.35 | 6.60 | 7.19 | 7.19 | 3.60% | 592,165 |