Skip to main content
Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
10.67
-0.27 (-2.47%)
At close: Dec 5, 2025, 4:00 PM EST
10.66
-0.01 (-0.09%)
After-hours: Dec 5, 2025, 8:00 PM EST

Unusual Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.0411.1010.4610.6710.67-2.47%1,912,446
Dec 4, 202510.2511.2510.1010.9410.946.11%3,010,923
Dec 3, 20259.4010.408.9410.3110.3114.56%3,172,254
Dec 2, 20258.609.278.499.009.006.51%1,912,516
Dec 1, 20258.598.748.388.458.45-3.43%905,313
Nov 28, 20258.798.958.608.758.752.82%974,611
Nov 26, 20258.528.668.228.518.511.19%1,003,667
Nov 25, 20258.558.627.828.418.41-0.94%1,350,263
Nov 24, 20258.008.527.578.498.497.74%1,803,410
Nov 21, 20257.898.107.257.887.881.55%2,821,572
Nov 20, 20259.109.257.707.767.76-10.70%2,829,787
Nov 19, 20259.149.278.598.698.69-3.98%1,606,559
Nov 18, 20258.449.238.279.059.055.48%2,861,263
Nov 17, 20259.419.418.448.588.58-8.24%2,559,620
Nov 14, 20259.039.928.909.359.35-3.11%2,634,557
Nov 13, 202510.3710.619.409.659.65-10.07%3,232,447
Nov 12, 202511.1011.3910.3010.7310.73-1.20%2,150,482
Nov 11, 202511.2111.2110.7010.8610.86-5.40%1,689,723
Nov 10, 202511.5011.5410.7111.4811.488.40%3,136,280
Nov 7, 202510.0010.909.4310.5910.59-1.49%6,931,216
Nov 6, 202512.1312.2010.7110.7510.75-9.74%2,791,615
Nov 5, 202512.1012.3811.5011.9111.91-1.41%2,896,910
Nov 4, 202512.6613.0612.0212.0812.08-10.25%2,818,928
Nov 3, 202515.0915.1013.2713.4613.46-10.09%3,345,819
Oct 31, 202515.3815.3814.2314.9714.97-0.60%2,494,476
Oct 30, 202515.4016.3514.9515.0615.06-5.28%4,335,692
Oct 29, 202514.1916.3813.4515.9015.9013.49%7,391,361
Oct 28, 202515.4715.4713.8014.0114.01-7.40%4,805,360
Oct 27, 202515.5016.4514.5415.1315.1317.83%16,049,686
Oct 24, 202512.3014.3411.9412.8412.848.08%16,891,051
Oct 23, 202511.6812.1611.5511.8811.881.80%1,524,855
Oct 22, 202511.7712.0011.1111.6711.67-6.42%2,802,124
Oct 21, 202512.7813.1812.4012.4712.47-2.27%1,552,084
Oct 20, 202513.0013.1012.4012.7612.763.40%1,953,238
Oct 17, 202512.4212.7011.8112.3412.34-3.22%3,172,431
Oct 16, 202514.3514.5612.5512.7512.75-10.59%4,103,449
Oct 15, 202516.2916.9713.7014.2614.26-6.25%6,781,010
Oct 14, 202513.8815.5513.1515.2115.216.22%3,227,462
Oct 13, 202513.7814.6113.4714.3214.327.11%2,932,435
Oct 10, 202515.0815.1813.2613.3713.37-12.33%4,359,684
Oct 9, 202516.1516.7714.7515.2515.25-2.49%3,679,250
Oct 8, 202515.9616.6514.9115.6415.64-2.19%3,265,404
Oct 7, 202516.4017.2515.1315.9915.99-1.36%3,118,249
Oct 6, 202516.7617.4816.0016.2116.21-1.04%4,423,928
Oct 3, 202516.1517.1815.1816.3816.389.42%9,167,188
Oct 2, 202515.0015.5014.7014.9714.970.74%3,668,529
Oct 1, 202515.1315.9814.3514.8614.86-1.59%3,485,844
Sep 30, 202514.4815.4313.5115.1015.109.42%6,073,631
Sep 29, 202513.3514.4113.3113.8013.806.89%3,582,511
Sep 26, 202512.8813.2012.5112.9112.91-1.53%1,334,572
Sep 25, 202512.2513.3511.8213.1113.11-2.16%3,222,652
Sep 24, 202514.0014.6513.2813.4013.40-4.29%2,540,503
Sep 23, 202514.3315.2313.6114.0014.00-2.44%4,087,907
Sep 22, 202513.0014.8912.6714.3514.359.54%7,102,471
Sep 19, 202511.0513.1311.0513.1013.1017.91%7,302,062
Sep 18, 202511.5511.5510.9111.1111.11-2.80%2,708,491
Sep 17, 202511.3311.9011.1111.4311.43-1.80%3,769,516
Sep 16, 202510.9811.6910.3311.6411.646.30%3,444,375
Sep 15, 202510.7810.9910.2610.9510.954.29%2,313,913
Sep 12, 202510.6010.639.8810.5010.50-0.85%2,672,427
Sep 11, 202510.0210.9210.0010.5910.596.43%2,991,490
Sep 10, 20259.8610.039.689.959.953.00%1,535,246
Sep 9, 202510.0710.139.619.669.66-3.59%1,548,072
Sep 8, 20259.6910.029.5810.0210.024.81%2,086,059
Sep 5, 20259.339.618.929.569.563.13%1,737,276
Sep 4, 20259.009.288.829.279.272.77%1,319,002
Sep 3, 20259.369.398.789.029.02-1.53%2,122,138
Sep 2, 20259.209.358.659.169.16-4.58%3,122,125
Aug 29, 20259.969.969.369.609.60-5.60%3,129,560
Aug 28, 202510.2810.7510.1610.1710.17-0.59%1,880,266
Aug 27, 202510.7510.7910.2310.2310.23-4.93%1,752,065
Aug 26, 202511.5111.8210.6110.7610.76-6.84%3,322,088
Aug 25, 202511.0511.9610.8011.5511.554.34%4,089,281
Aug 22, 202510.3011.3910.1111.0711.075.33%3,695,329
Aug 21, 20259.5410.649.4110.5110.519.25%3,977,359
Aug 20, 20259.8110.178.959.629.62-1.33%2,442,794
Aug 19, 202510.6110.729.619.759.75-2.99%2,963,844
Aug 18, 20259.5510.359.5510.0510.051.72%2,111,922
Aug 15, 20259.7010.079.509.889.880.20%1,798,649
Aug 14, 202510.0010.359.469.869.86-5.92%2,871,532
Aug 13, 202510.8811.3810.3210.4810.48-1.23%2,670,025
Aug 12, 20259.9610.679.7010.6110.616.53%1,922,356
Aug 11, 202510.2510.749.829.969.96-1.29%2,289,705
Aug 8, 20259.7110.249.5310.0910.095.21%1,890,833
Aug 7, 202510.0610.089.519.599.59-3.23%1,776,853
Aug 6, 202510.2110.319.839.919.91-5.26%2,287,397
Aug 5, 202510.0811.089.8910.4610.468.06%6,174,680
Aug 4, 20258.969.738.859.689.689.50%2,020,861
Aug 1, 20258.829.198.518.848.84-4.33%2,313,619
Jul 31, 20259.259.599.149.249.24-1.70%1,637,434
Jul 30, 20259.129.659.089.409.401.18%1,793,650
Jul 29, 202510.0610.179.269.299.29-8.47%3,138,480
Jul 28, 202511.1211.2410.0310.1510.15-7.22%2,661,307
Jul 25, 202511.5611.9010.9110.9410.94-3.78%3,848,428
Jul 24, 202510.9011.5710.7411.3711.376.36%4,227,491
Jul 23, 202510.3210.7310.0510.6910.694.29%2,576,568
Jul 22, 202510.3510.429.6110.2510.252.40%3,372,001
Jul 21, 202511.2311.439.8810.0110.01-7.91%5,657,391
Jul 18, 202512.0712.1910.6310.8710.87-8.27%6,403,792
Jul 17, 202512.3413.3811.5311.8511.85-3.66%7,948,044