Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
3.790
+0.910 (31.60%)
Nov 20, 2024, 4:00 PM EST - Market closed
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.91 | 4.30 | 2.91 | 3.79 | 3.79 | 31.60% | 640,673 |
| Nov 19, 2024 | 2.68 | 2.94 | 2.55 | 2.88 | 2.88 | 6.67% | 58,281 |
| Nov 18, 2024 | 2.74 | 3.04 | 2.60 | 2.70 | 2.70 | -4.59% | 106,378 |
| Nov 15, 2024 | 3.17 | 3.17 | 2.34 | 2.83 | 2.83 | -12.11% | 186,433 |
| Nov 14, 2024 | 3.09 | 3.40 | 3.08 | 3.22 | 3.22 | 4.55% | 112,422 |
| Nov 13, 2024 | 2.89 | 3.53 | 2.72 | 3.08 | 3.08 | 9.22% | 147,331 |
| Nov 12, 2024 | 3.00 | 3.18 | 2.45 | 2.82 | 2.82 | -12.69% | 153,735 |
| Nov 11, 2024 | 3.21 | 3.51 | 2.59 | 3.23 | 3.23 | 2.22% | 246,749 |
| Nov 8, 2024 | 2.52 | 3.20 | 2.42 | 3.16 | 3.16 | 26.91% | 398,427 |
| Nov 7, 2024 | 1.94 | 2.49 | 1.89 | 2.49 | 2.49 | 31.05% | 265,013 |
| Nov 6, 2024 | 2.01 | 2.09 | 1.77 | 1.90 | 1.90 | -3.06% | 293,393 |
| Nov 5, 2024 | 1.99 | 2.11 | 1.92 | 1.96 | 1.96 | 2.08% | 71,145 |
| Nov 4, 2024 | 1.86 | 1.92 | 1.70 | 1.92 | 1.92 | 4.92% | 53,810 |
| Nov 1, 2024 | 1.91 | 2.01 | 1.67 | 1.83 | 1.83 | -2.14% | 141,460 |
| Oct 31, 2024 | 1.71 | 1.88 | 1.58 | 1.87 | 1.87 | 12.65% | 218,095 |
| Oct 30, 2024 | 1.57 | 1.71 | 1.47 | 1.66 | 1.66 | 12.16% | 182,081 |
| Oct 29, 2024 | 1.48 | 1.64 | 1.45 | 1.48 | 1.48 | -1.99% | 34,689 |
| Oct 28, 2024 | 1.65 | 1.65 | 1.43 | 1.51 | 1.51 | -6.21% | 71,307 |
| Oct 25, 2024 | 1.52 | 1.61 | 1.50 | 1.61 | 1.61 | 3.87% | 36,430 |
| Oct 24, 2024 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 2.65% | 22,141 |
| Oct 23, 2024 | 1.47 | 1.54 | 1.45 | 1.51 | 1.51 | 4.14% | 64,645 |
| Oct 22, 2024 | 1.50 | 1.57 | 1.45 | 1.45 | 1.45 | -2.03% | 49,242 |
| Oct 21, 2024 | 1.54 | 1.62 | 1.47 | 1.48 | 1.48 | -5.73% | 44,904 |
| Oct 18, 2024 | 1.62 | 1.62 | 1.51 | 1.57 | 1.57 | 3.29% | 32,041 |
| Oct 17, 2024 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 10,843 |
| Oct 16, 2024 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | 2.67% | 17,086 |
| Oct 15, 2024 | 1.48 | 1.57 | 1.44 | 1.50 | 1.50 | 1.35% | 39,321 |
| Oct 14, 2024 | 1.50 | 1.54 | 1.40 | 1.48 | 1.48 | 0.27% | 126,709 |
| Oct 11, 2024 | 1.54 | 1.55 | 1.28 | 1.48 | 1.48 | -0.27% | 51,141 |
| Oct 10, 2024 | 1.45 | 1.55 | 1.44 | 1.48 | 1.48 | 2.07% | 43,705 |
| Oct 9, 2024 | 1.29 | 1.45 | 1.29 | 1.45 | 1.45 | 4.32% | 35,091 |
| Oct 8, 2024 | 1.53 | 1.53 | 1.33 | 1.39 | 1.39 | -4.14% | 98,086 |
| Oct 7, 2024 | 1.45 | 1.53 | 1.41 | 1.45 | 1.45 | -2.68% | 28,098 |
| Oct 4, 2024 | 1.54 | 1.54 | 1.42 | 1.49 | 1.49 | -1.97% | 40,315 |
| Oct 3, 2024 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | - | 9,809 |
| Oct 2, 2024 | 1.48 | 1.56 | 1.45 | 1.52 | 1.52 | -0.65% | 17,208 |
| Oct 1, 2024 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 24,907 |
| Sep 30, 2024 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 2.01% | 22,362 |
| Sep 27, 2024 | 1.53 | 1.54 | 1.45 | 1.49 | 1.49 | 4.63% | 19,694 |
| Sep 26, 2024 | 1.44 | 1.58 | 1.38 | 1.42 | 1.42 | -2.80% | 69,660 |
| Sep 25, 2024 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -4.87% | 38,598 |
| Sep 24, 2024 | 1.52 | 1.63 | 1.52 | 1.54 | 1.54 | -6.10% | 34,965 |
| Sep 23, 2024 | 1.69 | 1.69 | 1.56 | 1.64 | 1.64 | -0.61% | 56,182 |
| Sep 20, 2024 | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | 1.48% | 25,942 |
| Sep 19, 2024 | 1.65 | 1.68 | 1.58 | 1.63 | 1.63 | 2.91% | 39,100 |
| Sep 18, 2024 | 1.61 | 1.70 | 1.56 | 1.58 | 1.58 | -1.50% | 20,107 |
| Sep 17, 2024 | 1.69 | 1.72 | 1.60 | 1.60 | 1.60 | -6.74% | 53,460 |
| Sep 16, 2024 | 1.71 | 1.76 | 1.61 | 1.72 | 1.72 | 0.58% | 36,036 |
| Sep 13, 2024 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 3.01% | 25,434 |
| Sep 12, 2024 | 1.73 | 1.73 | 1.63 | 1.66 | 1.66 | -2.35% | 15,857 |
| Sep 11, 2024 | 1.62 | 1.74 | 1.60 | 1.70 | 1.70 | 1.80% | 34,535 |
| Sep 10, 2024 | 1.61 | 1.79 | 1.57 | 1.67 | 1.67 | 3.09% | 43,307 |
| Sep 9, 2024 | 1.69 | 1.71 | 1.55 | 1.62 | 1.62 | -4.14% | 61,132 |
| Sep 6, 2024 | 1.84 | 1.84 | 1.66 | 1.69 | 1.69 | -7.65% | 50,597 |
| Sep 5, 2024 | 1.81 | 1.83 | 1.70 | 1.83 | 1.83 | 2.23% | 42,758 |
| Sep 4, 2024 | 1.86 | 1.86 | 1.67 | 1.79 | 1.79 | -1.10% | 101,470 |
| Sep 3, 2024 | 1.73 | 1.81 | 1.58 | 1.81 | 1.81 | 11.04% | 82,311 |
| Aug 30, 2024 | 1.65 | 1.82 | 1.60 | 1.63 | 1.63 | -7.39% | 84,783 |
| Aug 29, 2024 | 1.73 | 1.81 | 1.69 | 1.76 | 1.76 | 3.53% | 39,243 |
| Aug 28, 2024 | 1.78 | 1.80 | 1.65 | 1.70 | 1.70 | -4.49% | 33,972 |
| Aug 27, 2024 | 1.85 | 1.87 | 1.71 | 1.78 | 1.78 | -3.78% | 92,608 |
| Aug 26, 2024 | 1.89 | 1.92 | 1.77 | 1.85 | 1.85 | -2.63% | 57,879 |
| Aug 23, 2024 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 7.34% | 127,236 |
| Aug 22, 2024 | 1.82 | 1.82 | 1.73 | 1.77 | 1.77 | -1.67% | 39,556 |
| Aug 21, 2024 | 1.58 | 1.84 | 1.58 | 1.80 | 1.80 | 13.21% | 62,318 |
| Aug 20, 2024 | 1.62 | 1.70 | 1.55 | 1.59 | 1.59 | - | 78,634 |
| Aug 19, 2024 | 1.45 | 1.59 | 1.41 | 1.59 | 1.59 | 9.66% | 115,817 |
| Aug 16, 2024 | 1.49 | 1.59 | 1.38 | 1.45 | 1.45 | -12.12% | 360,973 |
| Aug 15, 2024 | 1.70 | 1.73 | 1.32 | 1.65 | 1.65 | -2.94% | 245,756 |
| Aug 14, 2024 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 6.25% | 137,909 |
| Aug 13, 2024 | 1.98 | 1.98 | 1.58 | 1.60 | 1.60 | -17.10% | 276,365 |
| Aug 12, 2024 | 2.09 | 2.09 | 1.88 | 1.93 | 1.93 | -3.50% | 327,827 |
| Aug 9, 2024 | 2.09 | 2.15 | 1.88 | 2.00 | 2.00 | - | 179,040 |
| Aug 8, 2024 | 2.00 | 2.20 | 1.95 | 2.00 | 2.00 | 5.26% | 300,655 |
| Aug 7, 2024 | 2.25 | 2.29 | 1.89 | 1.90 | 1.90 | -9.52% | 356,783 |
| Aug 6, 2024 | 1.74 | 2.17 | 1.71 | 2.10 | 2.10 | 23.53% | 585,298 |
| Aug 5, 2024 | 1.76 | 1.85 | 1.66 | 1.70 | 1.70 | -6.59% | 232,102 |
| Aug 2, 2024 | 1.68 | 1.85 | 1.63 | 1.82 | 1.82 | 4.60% | 95,104 |
| Aug 1, 2024 | 1.81 | 1.82 | 1.66 | 1.74 | 1.74 | -3.87% | 591,915 |
| Jul 31, 2024 | 1.77 | 1.82 | 1.72 | 1.81 | 1.81 | -0.55% | 25,471 |
| Jul 30, 2024 | 1.79 | 1.85 | 1.76 | 1.82 | 1.82 | -2.15% | 59,116 |
| Jul 29, 2024 | 1.92 | 1.96 | 1.76 | 1.86 | 1.86 | -2.11% | 69,953 |
| Jul 26, 2024 | 1.73 | 1.90 | 1.65 | 1.90 | 1.90 | 14.46% | 81,520 |
| Jul 25, 2024 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -0.60% | 19,374 |
| Jul 24, 2024 | 1.75 | 1.78 | 1.61 | 1.67 | 1.67 | -3.47% | 64,643 |
| Jul 23, 2024 | 1.66 | 1.77 | 1.62 | 1.73 | 1.73 | -1.14% | 44,776 |
| Jul 22, 2024 | 1.71 | 1.82 | 1.59 | 1.75 | 1.75 | 4.17% | 112,445 |
| Jul 19, 2024 | 1.69 | 1.78 | 1.54 | 1.68 | 1.68 | 7.01% | 171,356 |
| Jul 18, 2024 | 1.77 | 1.79 | 1.55 | 1.57 | 1.57 | -12.29% | 268,146 |
| Jul 17, 2024 | 1.62 | 1.80 | 1.55 | 1.79 | 1.79 | 7.19% | 79,842 |
| Jul 16, 2024 | 1.60 | 1.68 | 1.42 | 1.67 | 1.67 | 15.17% | 177,175 |
| Jul 15, 2024 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | 2.11% | 31,952 |
| Jul 12, 2024 | 1.54 | 1.54 | 1.37 | 1.42 | 1.42 | -2.07% | 54,645 |
| Jul 11, 2024 | 1.36 | 1.45 | 1.32 | 1.45 | 1.45 | 15.08% | 27,716 |
| Jul 10, 2024 | 1.32 | 1.42 | 1.26 | 1.26 | 1.26 | -7.35% | 47,495 |
| Jul 9, 2024 | 1.20 | 1.38 | 1.19 | 1.36 | 1.36 | 14.29% | 96,640 |
| Jul 8, 2024 | 1.26 | 1.28 | 1.15 | 1.19 | 1.19 | 0.85% | 32,740 |
| Jul 5, 2024 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 21,011 |
| Jul 3, 2024 | 1.29 | 1.29 | 1.13 | 1.20 | 1.20 | -2.44% | 67,566 |
| Jul 2, 2024 | 1.26 | 1.29 | 1.16 | 1.23 | 1.23 | - | 42,080 |