Unusual Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.99	11.99	11.08	11.28	11.28	-4.65%	2,221,043
Nov 12, 2026	12.30	12.42	11.66	11.83	11.83	-6.48%	2,213,611
Nov 11, 2026	13.28	13.59	12.55	12.65	12.65	0.48%	2,326,306
Nov 10, 2026	13.00	13.54	12.48	12.59	12.59	-6.60%	2,586,237
Nov 9, 2026	12.26	13.70	12.07	13.48	13.48	13.28%	3,201,970
Nov 6, 2026	11.28	11.95	10.17	11.90	11.90	10.80%	4,609,082
Nov 5, 2026	12.35	12.52	10.46	10.74	10.74	-17.57%	5,845,716
Nov 4, 2026	13.71	14.22	11.63	13.03	13.03	-10.88%	7,814,647
Nov 3, 2026	14.50	15.13	14.31	14.62	14.62	2.45%	2,265,921
Nov 2, 2026	15.69	16.13	14.25	14.27	14.27	-8.11%	2,648,014
Oct 30, 2026	16.37	16.70	14.78	15.53	15.53	-10.13%	3,146,761
Oct 29, 2026	17.13	17.98	16.95	17.28	17.28	-1.93%	1,705,220
Oct 28, 2026	18.00	18.08	16.91	17.62	17.62	-1.40%	1,835,513
Oct 27, 2026	16.89	17.92	16.76	17.87	17.87	7.52%	2,789,685
Oct 26, 2026	16.78	17.33	16.20	16.62	16.62	-2.35%	1,901,392
Oct 23, 2026	16.18	17.45	15.79	17.02	17.02	4.61%	2,013,065
Oct 22, 2026	16.02	16.93	15.65	16.27	16.27	-4.18%	2,499,287
Oct 21, 2026	17.06	17.36	16.76	16.98	16.98	3.66%	2,192,877
Oct 20, 2026	16.25	16.88	15.47	16.38	16.38	-0.12%	2,111,163
Oct 19, 2026	16.84	17.15	16.11	16.40	16.40	0.55%	2,076,234
Oct 16, 2026	17.83	18.21	16.12	16.31	16.31	-8.52%	3,294,126
Oct 15, 2026	16.93	17.92	16.02	17.83	17.83	0.56%	3,630,882
Oct 14, 2026	18.86	19.29	17.52	17.73	17.73	-8.80%	3,647,810
Oct 13, 2026	19.31	19.58	18.43	19.44	19.44	-1.02%	3,700,344
Oct 12, 2026	20.66	20.81	19.50	19.64	19.64	-5.71%	2,338,193
Oct 9, 2026	21.55	21.69	20.39	20.83	20.83	-2.62%	2,498,747
Oct 8, 2026	21.81	22.28	21.14	21.39	21.39	-2.24%	2,044,818
Oct 7, 2026	21.60	22.24	20.64	21.88	21.88	-2.15%	3,646,871
Oct 6, 2026	22.18	22.93	22.00	22.36	22.36	2.43%	2,149,378
Oct 5, 2026	22.31	22.70	21.61	21.83	21.83	-2.41%	2,146,942
Oct 2, 2026	22.23	23.36	21.78	22.37	22.37	2.71%	3,189,873
Oct 1, 2026	24.70	24.80	21.55	21.78	21.78	-11.03%	5,404,261
Sep 30, 2026	24.94	25.78	24.47	24.48	24.48	-1.84%	2,290,721
Sep 29, 2026	24.12	25.02	23.70	24.94	24.94	4.09%	2,534,608
Sep 28, 2026	23.60	24.63	23.34	23.96	23.96	-0.37%	1,964,914
Sep 25, 2026	24.12	25.04	23.70	24.05	24.05	0.50%	2,320,024
Sep 24, 2026	22.45	24.25	22.12	23.93	23.93	5.46%	2,207,608
Sep 23, 2026	23.82	24.68	22.62	22.69	22.69	-5.58%	2,027,421
Sep 22, 2026	24.03	24.17	23.18	24.03	24.03	-0.91%	1,948,054
Sep 21, 2026	24.27	24.79	23.76	24.25	24.25	4.62%	2,223,764
Sep 18, 2026	24.25	24.36	22.77	23.18	23.18	-2.93%	2,469,223
Sep 17, 2026	22.68	24.44	22.54	23.88	23.88	8.50%	2,787,976
Sep 16, 2026	23.05	23.14	21.33	22.01	22.01	-4.43%	2,903,839
Sep 15, 2026	22.90	23.40	22.10	23.03	23.03	1.63%	1,979,138
Sep 14, 2026	22.37	23.16	22.05	22.66	22.66	-1.26%	1,885,692
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