Unusual Machines, Inc. (UMAC)
NYSEAMERICAN: UMAC · Real-Time Price · USD
19.10
+0.29 (1.54%)
At close: Jun 26, 2026, 4:00 PM EDT
19.30
+0.20 (1.04%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Unusual Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 19.00 | 19.68 | 18.09 | 19.10 | 19.10 | 1.54% | 8,844,815 |
| Jun 25, 2026 | 20.03 | 20.19 | 18.41 | 18.81 | 18.81 | -3.64% | 3,167,728 |
| Jun 24, 2026 | 21.52 | 21.52 | 19.23 | 19.52 | 19.52 | -9.25% | 3,800,547 |
| Jun 23, 2026 | 21.44 | 22.99 | 21.01 | 21.51 | 21.51 | -4.70% | 2,953,078 |
| Jun 22, 2026 | 24.85 | 24.90 | 22.29 | 22.57 | 22.57 | -9.65% | 4,311,289 |
| Jun 18, 2026 | 25.35 | 25.50 | 23.11 | 24.98 | 24.98 | 2.17% | 5,004,146 |
| Jun 17, 2026 | 25.00 | 26.42 | 24.06 | 24.45 | 24.45 | -2.98% | 4,127,575 |
| Jun 16, 2026 | 24.73 | 26.93 | 23.58 | 25.20 | 25.20 | 1.90% | 5,972,637 |
| Jun 15, 2026 | 25.71 | 27.09 | 24.25 | 24.73 | 24.73 | 1.23% | 5,357,960 |
| Jun 12, 2026 | 25.80 | 26.21 | 23.15 | 24.43 | 24.43 | -5.02% | 4,814,050 |
| Jun 11, 2026 | 23.19 | 26.35 | 22.90 | 25.72 | 25.72 | 12.56% | 5,647,379 |
| Jun 10, 2026 | 23.70 | 25.07 | 22.77 | 22.85 | 22.85 | -4.39% | 4,497,350 |
| Jun 9, 2026 | 26.00 | 26.62 | 21.94 | 23.90 | 23.90 | -7.54% | 6,242,786 |
| Jun 8, 2026 | 27.82 | 27.83 | 24.76 | 25.85 | 25.85 | -3.18% | 5,877,020 |
| Jun 5, 2026 | 30.81 | 30.95 | 25.55 | 26.70 | 26.70 | -17.34% | 7,793,050 |
| Jun 4, 2026 | 28.00 | 32.93 | 27.11 | 32.30 | 32.30 | 11.92% | 8,140,408 |
| Jun 3, 2026 | 31.08 | 32.48 | 28.26 | 28.86 | 28.86 | -13.64% | 9,008,819 |
| Jun 2, 2026 | 30.58 | 34.36 | 29.97 | 33.42 | 33.42 | 15.72% | 14,515,964 |
| Jun 1, 2026 | 30.07 | 32.00 | 27.40 | 28.88 | 28.88 | -9.13% | 10,927,404 |
| May 29, 2026 | 29.31 | 32.36 | 24.28 | 31.78 | 31.78 | 7.36% | 25,847,992 |
| May 28, 2026 | 25.00 | 32.00 | 24.70 | 29.60 | 29.60 | 57.20% | 47,653,021 |
| 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 |
| Mar 16, 2026 | 20.20 | 20.63 | 17.79 | 18.61 | 18.61 | -8.77% | 6,493,956 |
| Mar 13, 2026 | 23.00 | 23.00 | 19.90 | 20.40 | 20.40 | -7.90% | 6,070,640 |
| Mar 12, 2026 | 20.01 | 23.38 | 19.53 | 22.15 | 22.15 | 11.64% | 10,337,784 |
| Mar 11, 2026 | 18.70 | 20.80 | 18.26 | 19.84 | 19.84 | 7.24% | 6,134,282 |
| Mar 10, 2026 | 17.32 | 19.93 | 16.84 | 18.50 | 18.50 | 7.06% | 7,757,690 |
| Mar 9, 2026 | 18.50 | 18.60 | 16.06 | 17.28 | 17.28 | 5.05% | 7,397,071 |
| Mar 6, 2026 | 15.03 | 17.20 | 14.95 | 16.45 | 16.45 | 7.80% | 7,283,089 |
| Mar 5, 2026 | 14.54 | 15.45 | 13.92 | 15.26 | 15.26 | 3.95% | 3,791,385 |
| Mar 4, 2026 | 14.03 | 14.84 | 13.53 | 14.68 | 14.68 | 5.84% | 2,289,405 |
| Mar 3, 2026 | 15.00 | 15.59 | 13.32 | 13.87 | 13.87 | -2.39% | 5,519,363 |
| Mar 2, 2026 | 14.42 | 16.21 | 13.71 | 14.21 | 14.21 | 4.10% | 5,066,086 |
| Feb 27, 2026 | 13.30 | 13.77 | 13.02 | 13.65 | 13.65 | -0.80% | 1,297,812 |
| Feb 26, 2026 | 13.50 | 13.81 | 13.05 | 13.76 | 13.76 | 2.38% | 1,437,046 |
| Feb 25, 2026 | 13.44 | 14.31 | 13.21 | 13.44 | 13.44 | 0.98% | 1,950,337 |
| Feb 24, 2026 | 13.71 | 13.85 | 13.01 | 13.31 | 13.31 | -3.62% | 1,568,830 |
| Feb 23, 2026 | 13.24 | 13.85 | 12.91 | 13.81 | 13.81 | 2.75% | 1,495,756 |
| Feb 20, 2026 | 13.99 | 15.18 | 13.12 | 13.44 | 13.44 | -7.05% | 2,797,511 |
| Feb 19, 2026 | 12.94 | 14.59 | 12.89 | 14.46 | 14.46 | 7.91% | 3,401,464 |
| Feb 18, 2026 | 12.40 | 13.48 | 12.15 | 13.40 | 13.40 | 10.38% | 2,277,784 |
| Feb 17, 2026 | 11.62 | 12.63 | 11.40 | 12.14 | 12.14 | 1.85% | 1,441,000 |
| Feb 13, 2026 | 11.84 | 12.60 | 11.60 | 11.92 | 11.92 | 0.51% | 1,591,414 |
| Feb 12, 2026 | 12.10 | 12.20 | 11.39 | 11.86 | 11.86 | -1.74% | 1,820,928 |
| Feb 11, 2026 | 13.16 | 13.20 | 11.72 | 12.07 | 12.07 | -4.21% | 1,539,345 |
| Feb 10, 2026 | 13.75 | 13.84 | 12.49 | 12.60 | 12.60 | -9.55% | 1,956,719 |
| Feb 9, 2026 | 12.69 | 14.17 | 12.28 | 13.93 | 13.93 | 9.08% | 2,505,844 |
| Feb 6, 2026 | 12.15 | 12.89 | 11.54 | 12.77 | 12.77 | 15.15% | 2,431,103 |
| Feb 5, 2026 | 12.02 | 12.40 | 11.02 | 11.09 | 11.09 | -12.88% | 3,514,897 |
| Feb 4, 2026 | 14.98 | 15.23 | 12.39 | 12.73 | 12.73 | -17.39% | 3,626,163 |
| Feb 3, 2026 | 13.88 | 15.47 | 13.30 | 15.41 | 15.41 | 13.39% | 2,625,798 |