Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
8.71
-1.54 (-15.02%)
Dec 6, 2024, 4:00 PM EST - Market closed

Unusual Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 6, 20249.9210.038.588.718.71-15.02%4,078,931
Dec 5, 20248.9910.918.9810.2510.2513.89%8,014,684
Dec 4, 202411.0011.388.849.009.00-24.05%9,971,197
Dec 3, 202413.0513.3111.0111.8511.85-21.37%10,890,767
Dec 2, 202422.1723.6214.0015.0715.07-19.54%31,673,991
Nov 29, 202414.2519.5012.8018.7318.7389.38%62,631,515
Nov 27, 202410.1611.677.199.899.8984.51%56,838,968
Nov 26, 20246.786.854.775.365.36-9.31%691,383
Nov 25, 20245.346.504.505.915.9134.32%983,181
Nov 22, 20243.885.213.884.404.4015.49%461,874
Nov 21, 20243.844.063.223.813.810.53%402,470
Nov 20, 20242.914.302.913.793.7931.60%651,208
Nov 19, 20242.682.942.552.882.886.67%58,281
Nov 18, 20242.743.042.602.702.70-4.59%106,378
Nov 15, 20243.173.172.342.832.83-12.11%186,433
Nov 14, 20243.093.403.083.223.224.55%112,422
Nov 13, 20242.893.532.723.083.089.22%147,331
Nov 12, 20243.003.182.452.822.82-12.69%153,735
Nov 11, 20243.213.512.593.233.232.22%246,749
Nov 8, 20242.523.202.423.163.1626.91%398,427
Nov 7, 20241.942.491.892.492.4931.05%265,013
Nov 6, 20242.012.091.771.901.90-3.06%293,393
Nov 5, 20241.992.111.921.961.962.08%71,145
Nov 4, 20241.861.921.701.921.924.92%53,810
Nov 1, 20241.912.011.671.831.83-2.14%141,460
Oct 31, 20241.711.881.581.871.8712.65%218,095
Oct 30, 20241.571.711.471.661.6612.16%182,081
Oct 29, 20241.481.641.451.481.48-1.99%34,689
Oct 28, 20241.651.651.431.511.51-6.21%71,307
Oct 25, 20241.521.611.501.611.613.87%36,430
Oct 24, 20241.501.571.501.551.552.65%22,141
Oct 23, 20241.471.541.451.511.514.14%64,645
Oct 22, 20241.501.571.451.451.45-2.03%49,242
Oct 21, 20241.541.621.471.481.48-5.73%44,904
Oct 18, 20241.621.621.511.571.573.29%32,041
Oct 17, 20241.541.561.521.521.52-1.30%10,843
Oct 16, 20241.561.561.511.541.542.67%17,086
Oct 15, 20241.481.571.441.501.501.35%39,321
Oct 14, 20241.501.541.401.481.480.27%126,709
Oct 11, 20241.541.551.281.481.48-0.27%51,141
Oct 10, 20241.451.551.441.481.482.07%43,705
Oct 9, 20241.291.451.291.451.454.32%35,091
Oct 8, 20241.531.531.331.391.39-4.14%98,086
Oct 7, 20241.451.531.411.451.45-2.68%28,098
Oct 4, 20241.541.541.421.491.49-1.97%40,315
Oct 3, 20241.561.561.491.521.52-9,809
Oct 2, 20241.481.561.451.521.52-0.65%17,208
Oct 1, 20241.541.561.521.531.530.66%24,907
Sep 30, 20241.471.521.451.521.522.01%22,362
Sep 27, 20241.531.541.451.491.494.63%19,694
Sep 26, 20241.441.581.381.421.42-2.80%69,660
Sep 25, 20241.571.571.471.471.47-4.87%38,598
Sep 24, 20241.521.631.521.541.54-6.10%34,965
Sep 23, 20241.691.691.561.641.64-0.61%56,182
Sep 20, 20241.681.691.621.651.651.48%25,942
Sep 19, 20241.651.681.581.631.632.91%39,100
Sep 18, 20241.611.701.561.581.58-1.50%20,107
Sep 17, 20241.691.721.601.601.60-6.74%53,460
Sep 16, 20241.711.761.611.721.720.58%36,036
Sep 13, 20241.681.721.671.711.713.01%25,434
Sep 12, 20241.731.731.631.661.66-2.35%15,857
Sep 11, 20241.621.741.601.701.701.80%34,535
Sep 10, 20241.611.791.571.671.673.09%43,307
Sep 9, 20241.691.711.551.621.62-4.14%61,132
Sep 6, 20241.841.841.661.691.69-7.65%50,597
Sep 5, 20241.811.831.701.831.832.23%42,758
Sep 4, 20241.861.861.671.791.79-1.10%101,470
Sep 3, 20241.731.811.581.811.8111.04%82,311
Aug 30, 20241.651.821.601.631.63-7.39%84,783
Aug 29, 20241.731.811.691.761.763.53%39,243
Aug 28, 20241.781.801.651.701.70-4.49%33,972
Aug 27, 20241.851.871.711.781.78-3.78%92,608
Aug 26, 20241.891.921.771.851.85-2.63%57,879
Aug 23, 20241.761.901.761.901.907.34%127,236
Aug 22, 20241.821.821.731.771.77-1.67%39,556
Aug 21, 20241.581.841.581.801.8013.21%62,318
Aug 20, 20241.621.701.551.591.59-78,634
Aug 19, 20241.451.591.411.591.599.66%115,817
Aug 16, 20241.491.591.381.451.45-12.12%360,973
Aug 15, 20241.701.731.321.651.65-2.94%245,756
Aug 14, 20241.571.701.571.701.706.25%137,909
Aug 13, 20241.981.981.581.601.60-17.10%276,365
Aug 12, 20242.092.091.881.931.93-3.50%327,827
Aug 9, 20242.092.151.882.002.00-179,040
Aug 8, 20242.002.201.952.002.005.26%300,655
Aug 7, 20242.252.291.891.901.90-9.52%356,783
Aug 6, 20241.742.171.712.102.1023.53%585,298
Aug 5, 20241.761.851.661.701.70-6.59%232,102
Aug 2, 20241.681.851.631.821.824.60%95,104
Aug 1, 20241.811.821.661.741.74-3.87%591,915
Jul 31, 20241.771.821.721.811.81-0.55%25,471
Jul 30, 20241.791.851.761.821.82-2.15%59,116
Jul 29, 20241.921.961.761.861.86-2.11%69,953
Jul 26, 20241.731.901.651.901.9014.46%81,520
Jul 25, 20241.701.701.611.661.66-0.60%19,374
Jul 24, 20241.751.781.611.671.67-3.47%64,643
Jul 23, 20241.661.771.621.731.73-1.14%44,776
Jul 22, 20241.711.821.591.751.754.17%112,445
Jul 19, 20241.691.781.541.681.687.01%171,356
Jul 18, 20241.771.791.551.571.57-12.29%268,146