Unusual Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.05	14.05	13.34	13.50	13.50	-5.33%	2,027,513
May 6, 2026	13.78	14.27	13.40	14.26	14.26	4.93%	2,198,229
May 5, 2026	13.88	13.88	13.21	13.59	13.59	-1.59%	2,233,108
May 4, 2026	14.00	14.19	13.55	13.81	13.81	-2.68%	2,209,920
May 1, 2026	14.69	14.70	13.62	14.19	14.19	-2.74%	2,421,474
Apr 30, 2026	13.66	14.69	13.61	14.59	14.59	6.19%	2,403,107
Apr 29, 2026	14.40	14.46	13.17	13.74	13.74	-5.18%	3,640,443
Apr 28, 2026	14.48	14.73	13.87	14.49	14.49	-2.23%	2,459,020
Apr 27, 2026	14.59	14.91	14.20	14.82	14.82	1.16%	2,457,488
Apr 24, 2026	16.10	16.10	14.30	14.65	14.65	-9.18%	4,877,362
Apr 23, 2026	16.05	16.30	15.25	16.13	16.13	-1.95%	2,999,539
Apr 22, 2026	15.80	17.20	15.80	16.45	16.45	7.03%	5,669,434
Apr 21, 2026	15.55	16.11	15.05	15.37	15.37	-0.45%	3,710,076
Apr 20, 2026	14.06	16.14	14.00	15.44	15.44	9.58%	6,018,894
Apr 17, 2026	16.13	16.40	13.62	14.09	14.09	-11.44%	7,566,234
Apr 16, 2026	15.50	16.17	14.71	15.91	15.91	3.18%	4,189,745
Apr 15, 2026	14.27	15.42	13.88	15.42	15.42	10.22%	4,979,755
Apr 14, 2026	14.35	14.55	13.48	13.99	13.99	-0.07%	3,803,472
Apr 13, 2026	13.60	14.00	13.13	14.00	14.00	2.19%	3,037,528
Apr 10, 2026	12.60	13.81	12.52	13.70	13.70	10.39%	3,788,816
Apr 9, 2026	12.82	13.07	12.13	12.41	12.41	-3.42%	2,628,377
Apr 8, 2026	13.98	14.25	12.33	12.85	12.85	-2.28%	4,004,720
Apr 7, 2026	13.92	14.40	12.80	13.15	13.15	-4.08%	5,355,982
Apr 6, 2026	13.84	14.28	13.16	13.71	13.71	0.81%	3,469,242
Apr 2, 2026	11.94	14.08	11.75	13.60	13.60	10.21%	4,753,644
Apr 1, 2026	13.34	13.50	12.20	12.34	12.34	-0.48%	3,905,452
Mar 31, 2026	11.25	12.48	11.05	12.40	12.40	11.71%	6,149,874
Mar 30, 2026	12.26	12.41	10.64	11.10	11.10	-5.77%	6,471,858
Mar 27, 2026	13.24	13.30	11.71	11.78	11.78	-12.35%	5,760,388
Mar 26, 2026	14.50	14.87	13.33	13.44	13.44	-9.56%	4,003,936
Mar 25, 2026	15.46	15.53	14.25	14.86	14.86	-1.52%	5,263,808
Mar 24, 2026	15.70	16.49	15.05	15.09	15.09	-5.63%	3,290,463
Mar 23, 2026	15.23	16.37	14.49	15.99	15.99	7.53%	5,731,581
Mar 20, 2026	16.92	17.08	14.72	14.87	14.87	-20.05%	14,480,797
Mar 19, 2026	19.57	19.80	18.38	18.60	18.60	-7.51%	3,252,801
Mar 18, 2026	20.70	21.92	20.02	20.11	20.11	-3.83%	4,765,372
Mar 17, 2026	18.55	20.99	18.43	20.91	20.91	12.36%	4,622,237
Mar 16, 2026	20.20	20.63	17.79	18.61	18.61	-8.77%	6,417,414
Mar 13, 2026	23.00	23.00	19.90	20.40	20.40	-7.90%	6,023,560
Mar 12, 2026	20.01	23.38	19.53	22.15	22.15	11.64%	10,247,616
Mar 11, 2026	18.70	20.80	18.26	19.84	19.84	7.24%	6,057,677
Mar 10, 2026	17.32	19.93	16.84	18.50	18.50	7.06%	7,719,866
Mar 9, 2026	18.50	18.60	16.06	17.28	17.28	5.05%	7,342,357
Mar 6, 2026	15.03	17.20	14.95	16.45	16.45	7.80%	7,242,052
Mar 5, 2026	14.54	15.45	13.92	15.26	15.26	3.95%	3,712,433
Mar 4, 2026	14.03	14.84	13.53	14.68	14.68	5.84%	2,261,711
Mar 3, 2026	15.00	15.59	13.32	13.87	13.87	-2.39%	5,489,677
Mar 2, 2026	14.42	16.21	13.71	14.21	14.21	4.10%	5,028,147
Feb 27, 2026	13.30	13.77	13.02	13.65	13.65	-0.80%	1,288,924
Feb 26, 2026	13.50	13.81	13.05	13.76	13.76	2.38%	1,431,899