Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
17.28
+0.83 (5.05%)
At close: Mar 9, 2026, 4:00 PM EDT
17.22
-0.06 (-0.35%)
After-hours: Mar 9, 2026, 5:06 PM EDT
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.50 | 18.60 | 16.06 | 17.28 | - | 5.05% | 7,254,249 |
| Mar 6, 2026 | 15.03 | 17.20 | 14.95 | 16.45 | 16.45 | 7.80% | 7,242,052 |
| Mar 5, 2026 | 14.54 | 15.45 | 13.92 | 15.26 | 15.26 | 3.95% | 3,712,433 |
| Mar 4, 2026 | 14.03 | 14.84 | 13.53 | 14.68 | 14.68 | 5.84% | 2,261,711 |
| Mar 3, 2026 | 15.00 | 15.59 | 13.32 | 13.87 | 13.87 | -2.39% | 5,489,677 |
| Mar 2, 2026 | 14.42 | 16.21 | 13.71 | 14.21 | 14.21 | 4.10% | 5,028,147 |
| Feb 27, 2026 | 13.30 | 13.77 | 13.02 | 13.65 | 13.65 | -0.80% | 1,288,924 |
| Feb 26, 2026 | 13.50 | 13.81 | 13.05 | 13.76 | 13.76 | 2.38% | 1,431,899 |
| Feb 25, 2026 | 13.44 | 14.31 | 13.21 | 13.44 | 13.44 | 0.98% | 1,940,029 |
| Feb 24, 2026 | 13.71 | 13.85 | 13.01 | 13.31 | 13.31 | -3.62% | 1,475,923 |
| Feb 23, 2026 | 13.24 | 13.85 | 12.91 | 13.81 | 13.81 | 2.75% | 1,489,769 |
| Feb 20, 2026 | 13.99 | 15.18 | 13.12 | 13.44 | 13.44 | -7.05% | 2,780,891 |
| Feb 19, 2026 | 12.94 | 14.59 | 12.89 | 14.46 | 14.46 | 7.91% | 3,354,773 |
| Feb 18, 2026 | 12.40 | 13.48 | 12.15 | 13.40 | 13.40 | 10.38% | 2,249,994 |
| Feb 17, 2026 | 11.62 | 12.63 | 11.40 | 12.14 | 12.14 | 1.85% | 1,425,320 |
| Feb 13, 2026 | 11.84 | 12.60 | 11.60 | 11.92 | 11.92 | 0.51% | 1,559,286 |
| Feb 12, 2026 | 12.10 | 12.20 | 11.39 | 11.86 | 11.86 | -1.74% | 1,810,770 |
| Feb 11, 2026 | 13.16 | 13.20 | 11.72 | 12.07 | 12.07 | -4.21% | 1,530,231 |
| Feb 10, 2026 | 13.75 | 13.84 | 12.49 | 12.60 | 12.60 | -9.55% | 1,943,450 |
| Feb 9, 2026 | 12.69 | 14.17 | 12.28 | 13.93 | 13.93 | 9.08% | 2,491,258 |
| Feb 6, 2026 | 12.15 | 12.89 | 11.54 | 12.77 | 12.77 | 15.15% | 2,407,055 |
| Feb 5, 2026 | 12.02 | 12.40 | 11.02 | 11.09 | 11.09 | -12.88% | 3,453,624 |
| Feb 4, 2026 | 14.98 | 15.23 | 12.39 | 12.73 | 12.73 | -17.39% | 3,597,123 |
| Feb 3, 2026 | 13.88 | 15.47 | 13.30 | 15.41 | 15.41 | 13.39% | 2,595,679 |
| Feb 2, 2026 | 13.54 | 13.99 | 13.18 | 13.59 | 13.59 | -1.88% | 1,694,402 |
| Jan 30, 2026 | 14.83 | 15.55 | 13.52 | 13.85 | 13.85 | -9.36% | 2,833,630 |
| Jan 29, 2026 | 16.19 | 16.95 | 14.72 | 15.28 | 15.28 | -5.97% | 3,088,053 |
| Jan 28, 2026 | 16.24 | 16.75 | 15.81 | 16.25 | 16.25 | -0.25% | 2,164,334 |
| Jan 27, 2026 | 15.28 | 16.29 | 14.71 | 16.29 | 16.29 | 6.96% | 2,892,999 |
| Jan 26, 2026 | 16.50 | 16.70 | 14.92 | 15.23 | 15.23 | -8.80% | 3,702,796 |
| Jan 23, 2026 | 18.36 | 18.80 | 16.70 | 16.70 | 16.70 | -8.74% | 3,502,200 |
| Jan 22, 2026 | 17.45 | 18.55 | 16.70 | 18.30 | 18.30 | 7.96% | 4,230,634 |
| Jan 21, 2026 | 18.62 | 20.15 | 15.88 | 16.95 | 16.95 | -9.21% | 6,602,543 |
| Jan 20, 2026 | 17.26 | 19.78 | 17.14 | 18.67 | 18.67 | 0.86% | 5,405,926 |
| Jan 16, 2026 | 17.54 | 18.98 | 17.05 | 18.51 | 18.51 | 6.01% | 5,984,185 |
| Jan 15, 2026 | 16.02 | 17.82 | 15.35 | 17.46 | 17.46 | 5.63% | 6,449,433 |
| Jan 14, 2026 | 14.75 | 16.53 | 14.35 | 16.53 | 16.53 | 10.27% | 5,480,325 |
| Jan 13, 2026 | 15.10 | 15.71 | 14.19 | 14.99 | 14.99 | 1.70% | 4,842,056 |
| Jan 12, 2026 | 14.60 | 15.19 | 13.66 | 14.74 | 14.74 | 4.02% | 5,554,634 |
| Jan 9, 2026 | 15.04 | 16.37 | 13.81 | 14.17 | 14.17 | -6.10% | 6,722,766 |
| Jan 8, 2026 | 15.37 | 16.93 | 14.71 | 15.09 | 15.09 | 2.79% | 5,840,636 |
| Jan 7, 2026 | 15.60 | 15.78 | 14.61 | 14.68 | 14.68 | -8.25% | 3,057,498 |
| Jan 6, 2026 | 14.91 | 16.44 | 14.65 | 16.00 | 16.00 | 3.23% | 4,154,797 |
| Jan 5, 2026 | 14.24 | 15.74 | 13.90 | 15.50 | 15.50 | 14.22% | 5,937,816 |
| Jan 2, 2026 | 13.10 | 13.67 | 12.37 | 13.57 | 13.57 | 6.51% | 4,138,672 |
| Dec 31, 2025 | 12.05 | 13.16 | 11.82 | 12.74 | 12.74 | 6.97% | 3,425,382 |
| Dec 30, 2025 | 11.51 | 12.38 | 11.14 | 11.91 | 11.91 | 2.50% | 2,296,839 |
| Dec 29, 2025 | 12.00 | 12.33 | 11.54 | 11.62 | 11.62 | -4.83% | 1,783,104 |
| Dec 26, 2025 | 13.00 | 13.00 | 12.11 | 12.21 | 12.21 | -6.58% | 2,210,412 |
| Dec 24, 2025 | 13.31 | 13.35 | 12.75 | 13.07 | 13.07 | 0.46% | 1,869,448 |
| Dec 23, 2025 | 12.25 | 13.20 | 11.82 | 13.01 | 13.01 | 9.24% | 6,305,848 |
| Dec 22, 2025 | 10.30 | 12.15 | 10.13 | 11.91 | 11.91 | 20.91% | 5,072,105 |
| Dec 19, 2025 | 9.00 | 10.23 | 8.97 | 9.85 | 9.85 | 11.17% | 3,247,259 |
| Dec 18, 2025 | 9.00 | 9.59 | 8.79 | 8.86 | 8.86 | 1.96% | 1,375,504 |
| Dec 17, 2025 | 9.41 | 9.71 | 8.66 | 8.69 | 8.69 | -6.56% | 1,391,973 |
| Dec 16, 2025 | 9.00 | 9.66 | 9.00 | 9.30 | 9.30 | 2.31% | 1,092,359 |
| Dec 15, 2025 | 10.15 | 10.22 | 9.08 | 9.09 | 9.09 | -9.28% | 2,212,048 |
| Dec 12, 2025 | 10.70 | 10.81 | 9.94 | 10.02 | 10.02 | -7.90% | 1,602,049 |
| Dec 11, 2025 | 10.49 | 10.94 | 10.00 | 10.88 | 10.88 | 3.42% | 1,106,554 |
| Dec 10, 2025 | 11.09 | 11.15 | 10.50 | 10.52 | 10.52 | -6.90% | 1,779,712 |
| Dec 9, 2025 | 10.71 | 11.64 | 10.70 | 11.30 | 11.30 | 1.89% | 1,404,163 |
| Dec 8, 2025 | 10.90 | 11.40 | 10.80 | 11.09 | 11.09 | 3.94% | 1,468,131 |
| Dec 5, 2025 | 11.04 | 11.10 | 10.46 | 10.67 | 10.67 | -2.47% | 1,915,712 |
| Dec 4, 2025 | 10.25 | 11.25 | 10.10 | 10.94 | 10.94 | 6.11% | 3,024,947 |
| Dec 3, 2025 | 9.40 | 10.40 | 8.94 | 10.31 | 10.31 | 14.56% | 3,172,254 |
| Dec 2, 2025 | 8.60 | 9.27 | 8.49 | 9.00 | 9.00 | 6.51% | 1,912,516 |
| Dec 1, 2025 | 8.59 | 8.74 | 8.38 | 8.45 | 8.45 | -3.43% | 905,313 |
| Nov 28, 2025 | 8.79 | 8.95 | 8.60 | 8.75 | 8.75 | 2.82% | 974,611 |
| Nov 26, 2025 | 8.52 | 8.66 | 8.22 | 8.51 | 8.51 | 1.19% | 1,003,667 |
| Nov 25, 2025 | 8.55 | 8.62 | 7.82 | 8.41 | 8.41 | -0.94% | 1,350,263 |
| Nov 24, 2025 | 8.00 | 8.52 | 7.57 | 8.49 | 8.49 | 7.74% | 1,803,410 |
| Nov 21, 2025 | 7.89 | 8.10 | 7.25 | 7.88 | 7.88 | 1.55% | 2,821,572 |
| Nov 20, 2025 | 9.10 | 9.25 | 7.70 | 7.76 | 7.76 | -10.70% | 2,829,787 |
| Nov 19, 2025 | 9.14 | 9.27 | 8.59 | 8.69 | 8.69 | -3.98% | 1,606,559 |
| Nov 18, 2025 | 8.44 | 9.23 | 8.27 | 9.05 | 9.05 | 5.48% | 2,861,263 |
| Nov 17, 2025 | 9.41 | 9.41 | 8.44 | 8.58 | 8.58 | -8.24% | 2,559,620 |
| Nov 14, 2025 | 9.03 | 9.92 | 8.90 | 9.35 | 9.35 | -3.11% | 2,634,557 |
| Nov 13, 2025 | 10.37 | 10.61 | 9.40 | 9.65 | 9.65 | -10.07% | 3,232,447 |
| Nov 12, 2025 | 11.10 | 11.39 | 10.30 | 10.73 | 10.73 | -1.20% | 2,150,482 |
| Nov 11, 2025 | 11.21 | 11.21 | 10.70 | 10.86 | 10.86 | -5.40% | 1,689,723 |
| Nov 10, 2025 | 11.50 | 11.54 | 10.71 | 11.48 | 11.48 | 8.40% | 3,136,280 |
| Nov 7, 2025 | 10.00 | 10.90 | 9.43 | 10.59 | 10.59 | -1.49% | 6,931,216 |
| Nov 6, 2025 | 12.13 | 12.20 | 10.71 | 10.75 | 10.75 | -9.74% | 2,791,615 |
| Nov 5, 2025 | 12.10 | 12.38 | 11.50 | 11.91 | 11.91 | -1.41% | 2,896,910 |
| Nov 4, 2025 | 12.66 | 13.06 | 12.02 | 12.08 | 12.08 | -10.25% | 2,818,928 |
| Nov 3, 2025 | 15.09 | 15.10 | 13.27 | 13.46 | 13.46 | -10.09% | 3,345,819 |
| Oct 31, 2025 | 15.38 | 15.38 | 14.23 | 14.97 | 14.97 | -0.60% | 2,494,476 |
| Oct 30, 2025 | 15.40 | 16.35 | 14.95 | 15.06 | 15.06 | -5.28% | 4,335,692 |
| Oct 29, 2025 | 14.19 | 16.38 | 13.45 | 15.90 | 15.90 | 13.49% | 7,391,361 |
| Oct 28, 2025 | 15.47 | 15.47 | 13.80 | 14.01 | 14.01 | -7.40% | 4,805,360 |
| Oct 27, 2025 | 15.50 | 16.45 | 14.54 | 15.13 | 15.13 | 17.83% | 16,049,686 |
| Oct 24, 2025 | 12.30 | 14.34 | 11.94 | 12.84 | 12.84 | 8.08% | 16,891,051 |
| Oct 23, 2025 | 11.68 | 12.16 | 11.55 | 11.88 | 11.88 | 1.80% | 1,524,855 |
| Oct 22, 2025 | 11.77 | 12.00 | 11.11 | 11.67 | 11.67 | -6.42% | 2,802,124 |
| Oct 21, 2025 | 12.78 | 13.18 | 12.40 | 12.47 | 12.47 | -2.27% | 1,552,084 |
| Oct 20, 2025 | 13.00 | 13.10 | 12.40 | 12.76 | 12.76 | 3.40% | 1,953,238 |
| Oct 17, 2025 | 12.42 | 12.70 | 11.81 | 12.34 | 12.34 | -3.22% | 3,172,431 |
| Oct 16, 2025 | 14.35 | 14.56 | 12.55 | 12.75 | 12.75 | -10.59% | 4,103,449 |
| Oct 15, 2025 | 16.29 | 16.97 | 13.70 | 14.26 | 14.26 | -6.25% | 6,781,010 |
| Oct 14, 2025 | 13.88 | 15.55 | 13.15 | 15.21 | 15.21 | 6.22% | 3,227,462 |