Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
22.37
+0.59 (2.71%)
At close: Oct 2, 2026, 4:00 PM EDT
22.32
-0.05 (-0.22%)
After-hours: Oct 2, 2026, 6:22 PM EDT
Unusual Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |