Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
11.23
-0.37 (-3.19%)
At close: Jul 15, 2025, 4:00 PM
11.35
+0.12 (1.07%)
After-hours: Jul 15, 2025, 4:47 PM EDT
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 11.80 | 11.87 | 10.65 | 11.32 | - | -2.41% | 6,599,304 |
| Jul 14, 2025 | 9.80 | 11.75 | 9.37 | 11.60 | 11.60 | -4.29% | 19,410,458 |
| Jul 11, 2025 | 9.86 | 13.11 | 9.55 | 12.12 | 12.12 | 39.47% | 26,639,068 |
| Jul 10, 2025 | 8.13 | 8.80 | 7.95 | 8.69 | 8.69 | 7.28% | 3,530,162 |
| Jul 9, 2025 | 8.08 | 8.40 | 7.90 | 8.10 | 8.10 | 1.38% | 1,885,495 |
| Jul 8, 2025 | 8.08 | 8.24 | 7.70 | 7.99 | 7.99 | 0.50% | 2,245,817 |
| Jul 7, 2025 | 8.62 | 8.62 | 7.86 | 7.95 | 7.95 | -8.93% | 3,025,106 |
| Jul 3, 2025 | 8.23 | 9.05 | 8.22 | 8.73 | 8.73 | 7.51% | 2,503,698 |
| Jul 2, 2025 | 7.90 | 8.21 | 7.80 | 8.12 | 8.12 | 1.88% | 1,426,874 |
| Jul 1, 2025 | 8.53 | 8.55 | 7.82 | 7.97 | 7.97 | -7.00% | 2,892,223 |
| Jun 30, 2025 | 8.01 | 8.91 | 8.00 | 8.57 | 8.57 | 8.34% | 4,263,852 |
| Jun 27, 2025 | 8.09 | 8.09 | 7.65 | 7.91 | 7.91 | -3.54% | 2,081,183 |
| Jun 26, 2025 | 7.65 | 8.29 | 7.60 | 8.20 | 8.20 | 8.04% | 2,857,978 |
| Jun 25, 2025 | 8.20 | 8.50 | 7.55 | 7.59 | 7.59 | -7.33% | 2,738,701 |
| Jun 24, 2025 | 8.32 | 8.34 | 7.81 | 8.19 | 8.19 | 0.37% | 2,476,365 |
| Jun 23, 2025 | 7.88 | 8.45 | 7.67 | 8.16 | 8.16 | -0.73% | 3,548,376 |
| Jun 20, 2025 | 9.10 | 9.20 | 7.91 | 8.22 | 8.22 | -8.77% | 5,943,178 |
| Jun 18, 2025 | 9.50 | 9.85 | 8.75 | 9.01 | 9.01 | -4.05% | 5,036,830 |
| Jun 17, 2025 | 10.78 | 10.78 | 9.11 | 9.39 | 9.39 | -8.48% | 6,201,466 |
| Jun 16, 2025 | 8.90 | 10.70 | 8.41 | 10.26 | 10.26 | 21.42% | 13,504,131 |
| Jun 13, 2025 | 8.80 | 9.89 | 7.70 | 8.45 | 8.45 | 2.55% | 14,827,216 |
| Jun 12, 2025 | 8.18 | 9.10 | 8.14 | 8.24 | 8.24 | 3.26% | 6,075,627 |
| Jun 11, 2025 | 9.00 | 9.05 | 7.73 | 7.98 | 7.98 | -10.84% | 6,014,812 |
| Jun 10, 2025 | 9.58 | 10.10 | 8.44 | 8.95 | 8.95 | -2.51% | 8,153,924 |
| Jun 9, 2025 | 8.90 | 9.47 | 8.10 | 9.18 | 9.18 | 23.72% | 11,437,670 |
| Jun 6, 2025 | 6.81 | 8.65 | 6.61 | 7.42 | 7.42 | 13.80% | 10,186,195 |
| Jun 5, 2025 | 7.60 | 7.62 | 6.23 | 6.52 | 6.52 | -11.05% | 5,532,346 |
| Jun 4, 2025 | 6.61 | 7.68 | 6.12 | 7.33 | 7.33 | 11.40% | 7,909,776 |
| Jun 3, 2025 | 5.70 | 6.63 | 5.52 | 6.58 | 6.58 | 19.20% | 5,768,698 |
| Jun 2, 2025 | 5.49 | 5.96 | 5.10 | 5.52 | 5.52 | 11.29% | 7,625,227 |
| May 30, 2025 | 4.95 | 5.11 | 4.81 | 4.96 | 4.96 | -0.20% | 643,268 |
| May 29, 2025 | 5.13 | 5.14 | 4.95 | 4.97 | 4.97 | -2.17% | 710,317 |
| May 28, 2025 | 5.19 | 5.23 | 5.05 | 5.08 | 5.08 | -1.55% | 609,980 |
| May 27, 2025 | 5.16 | 5.19 | 4.96 | 5.16 | 5.16 | 1.78% | 1,407,202 |
| May 23, 2025 | 4.90 | 5.14 | 4.79 | 5.07 | 5.07 | 2.84% | 1,007,147 |
| May 22, 2025 | 4.84 | 5.04 | 4.67 | 4.93 | 4.93 | 2.28% | 1,006,241 |
| May 21, 2025 | 4.94 | 5.03 | 4.82 | 4.82 | 4.82 | -3.02% | 988,497 |
| May 20, 2025 | 5.42 | 5.45 | 4.85 | 4.97 | 4.97 | -7.96% | 2,139,816 |
| May 19, 2025 | 5.38 | 5.50 | 5.32 | 5.40 | 5.40 | -2.00% | 828,620 |
| May 16, 2025 | 5.50 | 5.76 | 5.42 | 5.51 | 5.51 | 0.55% | 1,378,498 |
| May 15, 2025 | 5.51 | 5.53 | 5.29 | 5.48 | 5.48 | -0.90% | 1,029,173 |
| May 14, 2025 | 5.42 | 5.61 | 5.37 | 5.53 | 5.53 | 2.79% | 1,430,957 |
| May 13, 2025 | 5.48 | 5.50 | 5.28 | 5.38 | 5.38 | 0.94% | 1,115,057 |
| May 12, 2025 | 5.62 | 5.63 | 5.23 | 5.33 | 5.33 | -0.93% | 1,472,764 |
| May 9, 2025 | 5.39 | 5.61 | 5.16 | 5.38 | 5.38 | -0.74% | 1,315,397 |
| May 8, 2025 | 5.17 | 5.60 | 5.10 | 5.42 | 5.42 | 5.45% | 2,593,744 |
| May 7, 2025 | 5.20 | 5.20 | 4.91 | 5.14 | 5.14 | 2.19% | 2,011,464 |
| May 6, 2025 | 5.10 | 5.31 | 5.00 | 5.03 | 5.03 | 0.20% | 3,056,557 |
| May 5, 2025 | 5.36 | 5.51 | 4.90 | 5.02 | 5.02 | -27.35% | 6,023,649 |
| May 2, 2025 | 6.78 | 7.50 | 6.54 | 6.91 | 6.91 | 5.34% | 1,318,370 |