Unusual Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.00	21.64	20.08	21.16	21.16	3.17%	2,950,138
Jul 30, 2026	18.39	20.68	17.62	20.51	20.51	18.83%	3,172,459
Jul 29, 2026	19.92	19.97	17.16	17.26	17.26	-13.35%	3,583,787
Jul 28, 2026	20.05	20.05	17.92	19.92	19.92	-3.30%	3,780,369
Jul 27, 2026	19.85	20.80	19.09	20.60	20.60	6.40%	3,111,576
Jul 24, 2026	21.52	21.68	19.11	19.36	19.36	-10.04%	2,973,179
Jul 23, 2026	19.80	21.75	19.75	21.52	21.52	9.41%	4,902,920
Jul 22, 2026	19.46	21.10	19.14	19.67	19.67	0.72%	3,116,590
Jul 21, 2026	18.00	19.67	17.79	19.53	19.53	12.37%	2,928,106
Jul 20, 2026	17.18	17.85	16.78	17.38	17.38	2.66%	1,782,870
Jul 17, 2026	16.05	17.63	15.78	16.93	16.93	1.74%	2,466,471
Jul 16, 2026	18.08	18.09	16.40	16.64	16.64	-10.15%	3,975,956
Jul 15, 2026	19.60	20.68	18.11	18.52	18.52	-0.86%	4,287,856
Jul 14, 2026	17.81	18.80	17.34	18.68	18.68	8.48%	2,424,006
Jul 13, 2026	18.51	18.82	16.85	17.22	17.22	-8.45%	4,201,174
Jul 10, 2026	20.98	20.99	18.56	18.81	18.81	-9.26%	3,674,275
Jul 9, 2026	20.90	21.43	20.00	20.73	20.73	0.53%	2,408,731
Jul 8, 2026	20.00	21.20	19.72	20.62	20.62	2.84%	2,746,746
Jul 7, 2026	21.50	21.58	19.48	20.05	20.05	-7.39%	3,133,203
Jul 6, 2026	21.62	22.59	20.59	21.65	21.65	-1.95%	2,953,608
Jul 2, 2026	22.68	25.94	21.53	22.08	22.08	-4.91%	6,155,506
Jul 1, 2026	21.50	24.71	21.42	23.22	23.22	4.13%	6,075,524
Jun 30, 2026	20.90	23.37	20.05	22.30	22.30	15.96%	9,865,830
Jun 29, 2026	19.99	20.18	18.33	19.23	19.23	0.68%	3,488,311
Jun 26, 2026	19.00	19.68	18.09	19.10	19.10	1.54%	8,844,815
Jun 25, 2026	20.03	20.19	18.41	18.81	18.81	-3.64%	3,167,728
Jun 24, 2026	21.52	21.52	19.23	19.52	19.52	-9.25%	3,800,547
Jun 23, 2026	21.44	22.99	21.01	21.51	21.51	-4.70%	2,953,078
Jun 22, 2026	24.85	24.90	22.29	22.57	22.57	-9.65%	4,311,289
Jun 18, 2026	25.35	25.50	23.11	24.98	24.98	2.17%	5,004,146
Jun 17, 2026	25.00	26.42	24.06	24.45	24.45	-2.98%	4,127,575
Jun 16, 2026	24.73	26.93	23.58	25.20	25.20	1.90%	5,972,637
Jun 15, 2026	25.71	27.09	24.25	24.73	24.73	1.23%	5,357,960
Jun 12, 2026	25.80	26.21	23.15	24.43	24.43	-5.02%	4,814,050
Jun 11, 2026	23.19	26.35	22.90	25.72	25.72	12.56%	5,647,379
Jun 10, 2026	23.70	25.07	22.77	22.85	22.85	-4.39%	4,497,350
Jun 9, 2026	26.00	26.62	21.94	23.90	23.90	-7.54%	6,242,786
Jun 8, 2026	27.82	27.83	24.76	25.85	25.85	-3.18%	5,877,020
Jun 5, 2026	30.81	30.95	25.55	26.70	26.70	-17.34%	7,793,050
Jun 4, 2026	28.00	32.93	27.11	32.30	32.30	11.92%	8,140,408
Jun 3, 2026	31.08	32.48	28.26	28.86	28.86	-13.64%	9,008,819
Jun 2, 2026	30.58	34.36	29.97	33.42	33.42	15.72%	14,515,964
Jun 1, 2026	30.07	32.00	27.40	28.88	28.88	-9.13%	10,927,404
May 29, 2026	29.31	32.36	24.28	31.78	31.78	7.36%	25,847,992
May 28, 2026	25.00	32.00	24.70	29.60	29.60	57.20%	47,653,021
May 27, 2026	17.17	19.10	16.65	18.83	18.83	8.97%	6,692,455
May 26, 2026	17.00	18.88	16.51	17.28	17.28	2.98%	6,206,735
May 22, 2026	14.84	16.88	14.76	16.78	16.78	13.38%	6,852,528
May 21, 2026	14.29	14.83	13.73	14.80	14.80	2.99%	2,544,089
May 20, 2026	13.82	14.45	13.36	14.37	14.37	5.20%	2,581,240