Unusual Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	14.10	14.27	13.06	13.66	13.66	-5.47%	3,668,182
May 18, 2026	15.86	15.95	13.89	14.45	14.45	-10.80%	5,543,408
May 15, 2026	15.42	16.76	15.02	16.20	16.20	-4.31%	5,535,332
May 14, 2026	15.35	17.07	14.85	16.93	16.93	13.09%	8,075,153
May 13, 2026	15.13	15.21	13.74	14.97	14.97	6.02%	5,008,895
May 12, 2026	14.75	15.46	13.89	14.12	14.12	-7.95%	3,723,949
May 11, 2026	13.53	15.83	13.35	15.34	15.34	14.31%	5,297,417
May 8, 2026	13.61	13.92	12.95	13.42	13.42	-0.59%	4,231,866
May 7, 2026	14.05	14.05	13.34	13.50	13.50	-5.33%	2,048,763
May 6, 2026	13.78	14.27	13.40	14.26	14.26	4.93%	2,221,156
May 5, 2026	13.88	13.88	13.21	13.59	13.59	-1.59%	2,280,267
May 4, 2026	14.00	14.19	13.55	13.81	13.81	-2.68%	2,224,689
May 1, 2026	14.69	14.70	13.62	14.19	14.19	-2.74%	2,452,863
Apr 30, 2026	13.66	14.69	13.61	14.59	14.59	6.19%	2,422,654
Apr 29, 2026	14.40	14.46	13.17	13.74	13.74	-5.18%	3,660,285
Apr 28, 2026	14.48	14.73	13.87	14.49	14.49	-2.23%	2,472,101
Apr 27, 2026	14.59	14.91	14.20	14.82	14.82	1.16%	2,492,190
Apr 24, 2026	16.10	16.10	14.30	14.65	14.65	-9.18%	4,915,325
Apr 23, 2026	16.05	16.30	15.25	16.13	16.13	-1.95%	3,023,520
Apr 22, 2026	15.80	17.20	15.80	16.45	16.45	7.03%	5,698,952
Apr 21, 2026	15.55	16.11	15.05	15.37	15.37	-0.45%	3,730,777
Apr 20, 2026	14.06	16.14	14.00	15.44	15.44	9.58%	6,037,168
Apr 17, 2026	16.13	16.40	13.62	14.09	14.09	-11.44%	7,648,907
Apr 16, 2026	15.50	16.17	14.71	15.91	15.91	3.18%	4,210,096
Apr 15, 2026	14.27	15.42	13.88	15.42	15.42	10.22%	5,029,317
Apr 14, 2026	14.35	14.55	13.48	13.99	13.99	-0.07%	3,820,443
Apr 13, 2026	13.60	14.00	13.13	14.00	14.00	2.19%	3,092,983
Apr 10, 2026	12.60	13.81	12.52	13.70	13.70	10.39%	3,833,512
Apr 9, 2026	12.82	13.07	12.13	12.41	12.41	-3.42%	2,649,925
Apr 8, 2026	13.98	14.25	12.33	12.85	12.85	-2.28%	4,034,851
Apr 7, 2026	13.92	14.40	12.80	13.15	13.15	-4.08%	5,523,991
Apr 6, 2026	13.84	14.28	13.16	13.71	13.71	0.81%	3,490,431
Apr 2, 2026	11.94	14.08	11.75	13.60	13.60	10.21%	4,783,905
Apr 1, 2026	13.34	13.50	12.20	12.34	12.34	-0.48%	3,945,902
Mar 31, 2026	11.25	12.48	11.05	12.40	12.40	11.71%	6,257,874
Mar 30, 2026	12.26	12.41	10.64	11.10	11.10	-5.77%	6,522,545
Mar 27, 2026	13.24	13.30	11.71	11.78	11.78	-12.35%	5,826,062
Mar 26, 2026	14.50	14.87	13.33	13.44	13.44	-9.56%	4,085,169
Mar 25, 2026	15.46	15.53	14.25	14.86	14.86	-1.52%	5,291,203
Mar 24, 2026	15.70	16.49	15.05	15.09	15.09	-5.63%	3,318,678
Mar 23, 2026	15.23	16.37	14.49	15.99	15.99	7.53%	5,762,892
Mar 20, 2026	16.92	17.08	14.72	14.87	14.87	-20.05%	14,658,784
Mar 19, 2026	19.57	19.80	18.38	18.60	18.60	-7.51%	3,756,315
Mar 18, 2026	20.70	21.92	20.02	20.11	20.11	-3.83%	4,807,157
Mar 17, 2026	18.55	20.99	18.43	20.91	20.91	12.36%	4,657,710