Unusual Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	23.57	23.99	22.87	22.95	22.95	-2.46%	2,732,415
Sep 10, 2026	23.85	25.47	23.40	23.53	23.53	-3.25%	2,825,710
Sep 9, 2026	25.85	26.20	24.23	24.32	24.32	-6.39%	2,225,919
Sep 8, 2026	24.00	26.12	23.76	25.98	25.98	9.34%	3,297,681
Sep 4, 2026	25.17	25.52	23.70	23.76	23.76	-3.06%	2,754,580
Sep 3, 2026	24.10	24.74	23.61	24.51	24.51	4.08%	2,582,878
Sep 2, 2026	22.60	23.90	22.29	23.55	23.55	3.97%	2,603,601
Sep 1, 2026	22.95	23.40	22.52	22.65	22.65	-4.31%	2,200,526
Aug 31, 2026	23.70	24.33	23.30	23.67	23.67	-1.29%	2,183,967
Aug 28, 2026	25.82	26.02	22.92	23.98	23.98	-8.82%	5,925,854
Aug 27, 2026	24.40	26.83	23.99	26.30	26.30	10.09%	3,007,972
Aug 26, 2026	24.00	24.58	23.25	23.89	23.89	-1.89%	2,197,423
Aug 25, 2026	24.93	25.23	24.17	24.35	24.35	-0.90%	3,466,739
Aug 24, 2026	26.60	26.61	24.35	24.57	24.57	-10.43%	4,672,511
Aug 21, 2026	26.34	28.01	26.06	27.43	27.43	5.58%	4,105,615
Aug 20, 2026	28.32	28.37	25.07	25.98	25.98	-8.20%	5,820,673
Aug 19, 2026	30.10	30.40	27.33	28.30	28.30	-7.46%	4,464,356
Aug 18, 2026	28.59	33.39	28.40	30.58	30.58	1.43%	6,973,585
Aug 17, 2026	32.55	33.19	29.90	30.15	30.15	-11.48%	8,171,782
Aug 14, 2026	31.83	34.93	29.35	34.06	34.06	25.04%	15,772,873
Aug 13, 2026	27.10	28.02	26.12	27.24	27.24	0.78%	3,325,777
Aug 12, 2026	27.30	28.46	26.02	27.03	27.03	4.08%	4,319,810
Aug 11, 2026	27.41	28.84	25.72	25.97	25.97	-4.31%	5,391,470
Aug 10, 2026	26.66	27.97	26.10	27.14	27.14	3.94%	3,600,373
Aug 7, 2026	25.20	26.87	23.80	26.11	26.11	7.76%	3,963,970
Aug 6, 2026	23.68	26.29	23.41	24.23	24.23	-5.83%	5,262,794
Aug 5, 2026	26.67	27.19	25.61	25.73	25.73	-3.52%	3,640,358
Aug 4, 2026	23.81	27.19	23.55	26.67	26.67	15.55%	5,201,341
Aug 3, 2026	21.30	23.17	20.78	23.08	23.08	9.07%	3,234,778
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