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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 6, 2024 | 9.92 | 10.03 | 8.58 | 8.71 | 8.71 | -15.02% | 4,078,931 |
Dec 5, 2024 | 8.99 | 10.91 | 8.98 | 10.25 | 10.25 | 13.89% | 8,014,684 |
Dec 4, 2024 | 11.00 | 11.38 | 8.84 | 9.00 | 9.00 | -24.05% | 9,971,197 |
Dec 3, 2024 | 13.05 | 13.31 | 11.01 | 11.85 | 11.85 | -21.37% | 10,890,767 |
Dec 2, 2024 | 22.17 | 23.62 | 14.00 | 15.07 | 15.07 | -19.54% | 31,673,991 |
Nov 29, 2024 | 14.25 | 19.50 | 12.80 | 18.73 | 18.73 | 89.38% | 62,631,515 |
Nov 27, 2024 | 10.16 | 11.67 | 7.19 | 9.89 | 9.89 | 84.51% | 56,838,968 |
Nov 26, 2024 | 6.78 | 6.85 | 4.77 | 5.36 | 5.36 | -9.31% | 691,383 |
Nov 25, 2024 | 5.34 | 6.50 | 4.50 | 5.91 | 5.91 | 34.32% | 983,181 |
Nov 22, 2024 | 3.88 | 5.21 | 3.88 | 4.40 | 4.40 | 15.49% | 461,874 |
Nov 21, 2024 | 3.84 | 4.06 | 3.22 | 3.81 | 3.81 | 0.53% | 402,470 |
Nov 20, 2024 | 2.91 | 4.30 | 2.91 | 3.79 | 3.79 | 31.60% | 651,208 |
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 |