Unusual Machines Inc. UMAC
AMEX · United States · Electronic Technology
$24.48-0.46 (-1.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24.48 | -1.84% | $24.94 | $25.78 | $24.47 | 2.30M |
| 2026-09-29 | $24.94 | +4.09% | $24.12 | $25.02 | $23.70 | 2.56M |
| 2026-09-28 | $23.96 | -0.37% | $23.60 | $24.63 | $23.34 | 1.97M |
| 2026-09-25 | $24.05 | +0.50% | $24.12 | $25.04 | $23.70 | 2.33M |
| 2026-09-24 | $23.93 | +5.46% | $22.45 | $24.25 | $22.12 | 2.21M |
| 2026-09-23 | $22.69 | -5.58% | $23.82 | $24.68 | $22.62 | 2.07M |
| 2026-09-22 | $24.03 | -0.91% | $24.03 | $24.17 | $23.18 | 1.98M |
| 2026-09-21 | $24.25 | +4.62% | $24.27 | $24.79 | $23.76 | 2.24M |
| 2026-09-18 | $23.18 | -2.93% | $24.25 | $24.36 | $22.77 | 2.53M |
| 2026-09-17 | $23.88 | +8.50% | $22.68 | $24.44 | $22.54 | 2.80M |
| 2026-09-16 | $22.01 | -4.43% | $23.05 | $23.14 | $21.33 | 2.94M |
| 2026-09-15 | $23.03 | +1.63% | $22.90 | $23.40 | $22.10 | 2.00M |
| 2026-09-14 | $22.66 | -1.26% | $22.37 | $23.16 | $22.05 | 1.89M |
| 2026-09-11 | $22.95 | -2.46% | $23.57 | $23.99 | $22.87 | 2.74M |
| 2026-09-10 | $23.53 | -3.25% | $23.85 | $25.47 | $23.40 | 2.84M |
| 2026-09-09 | $24.32 | -6.39% | $25.85 | $26.20 | $24.23 | 2.25M |
| 2026-09-08 | $25.98 | +9.34% | $24.00 | $26.12 | $23.76 | 3.31M |
| 2026-09-04 | $23.76 | -3.06% | $25.17 | $25.52 | $23.70 | 2.77M |
| 2026-09-03 | $24.51 | +4.08% | $24.10 | $24.74 | $23.61 | 2.61M |
| 2026-09-02 | $23.55 | +3.97% | $22.60 | $23.90 | $22.29 | 2.61M |
| 2026-09-01 | $22.65 | -4.31% | $22.95 | $23.40 | $22.52 | 2.20M |
| 2026-08-31 | $23.67 | -1.29% | $23.70 | $24.33 | $23.30 | 2.19M |
| 2026-08-28 | $23.98 | -8.82% | $25.82 | $26.02 | $22.92 | 5.97M |
| 2026-08-27 | $26.30 | +10.09% | $24.40 | $26.83 | $23.99 | 3.06M |
| 2026-08-26 | $23.89 | -1.89% | $24.00 | $24.58 | $23.25 | 2.23M |
| 2026-08-25 | $24.35 | -0.90% | $24.93 | $25.23 | $24.17 | 3.49M |
| 2026-08-24 | $24.57 | -10.43% | $26.60 | $26.61 | $24.35 | 4.73M |
| 2026-08-21 | $27.43 | +5.58% | $26.34 | $28.01 | $26.06 | 4.14M |
| 2026-08-20 | $25.98 | -8.20% | $28.32 | $28.37 | $25.07 | 5.91M |
| 2026-08-19 | $28.30 | -7.46% | $30.10 | $30.40 | $27.33 | 4.52M |
| 2026-08-18 | $30.58 | +1.43% | $28.59 | $33.39 | $28.40 | 7.05M |
| 2026-08-17 | $30.15 | -11.48% | $32.55 | $33.19 | $29.90 | 8.28M |
| 2026-08-14 | $34.06 | +25.04% | $31.83 | $34.93 | $29.35 | 15.96M |
| 2026-08-13 | $27.24 | +0.78% | $27.10 | $28.02 | $26.12 | 3.69M |
| 2026-08-12 | $27.03 | +4.08% | $27.30 | $28.46 | $26.02 | 4.36M |
| 2026-08-11 | $25.97 | -4.31% | $27.41 | $28.84 | $25.72 | 5.45M |
| 2026-08-10 | $27.14 | +3.94% | $26.66 | $27.97 | $26.10 | 3.64M |
| 2026-08-07 | $26.11 | +7.76% | $25.20 | $26.87 | $23.80 | 3.98M |
| 2026-08-06 | $24.23 | -5.83% | $23.68 | $26.29 | $23.41 | 5.29M |
| 2026-08-05 | $25.73 | -3.52% | $26.67 | $27.19 | $25.61 | 3.70M |
| 2026-08-04 | $26.67 | +15.55% | $23.81 | $27.19 | $23.55 | 5.25M |
| 2026-08-03 | $23.08 | +9.07% | $21.30 | $23.17 | $20.78 | 3.26M |
| 2026-07-31 | $21.16 | +3.17% | $21.00 | $21.64 | $20.08 | 2.99M |
| 2026-07-30 | $20.51 | +18.83% | $18.39 | $20.68 | $17.62 | 3.19M |
| 2026-07-29 | $17.26 | -13.35% | $19.92 | $19.97 | $17.16 | 3.65M |
| 2026-07-28 | $19.92 | -3.30% | $20.05 | $20.05 | $17.92 | 3.80M |
| 2026-07-27 | $20.60 | +6.40% | $19.85 | $20.80 | $19.09 | 3.15M |
| 2026-07-24 | $19.36 | -10.04% | $21.52 | $21.68 | $19.11 | 2.99M |
| 2026-07-23 | $21.52 | +9.41% | $19.80 | $21.75 | $19.75 | 4.97M |
| 2026-07-22 | $19.67 | +0.72% | $19.46 | $21.10 | $19.14 | 3.13M |
| 2026-07-21 | $19.53 | +12.37% | $18.00 | $19.67 | $17.79 | 2.98M |
| 2026-07-20 | $17.38 | +2.66% | $17.18 | $17.85 | $16.78 | 1.79M |
| 2026-07-17 | $16.93 | +1.74% | $16.05 | $17.63 | $15.78 | 2.48M |
| 2026-07-16 | $16.64 | -10.15% | $18.08 | $18.09 | $16.40 | 4.02M |
| 2026-07-15 | $18.52 | -0.86% | $19.60 | $20.68 | $18.11 | 4.34M |
| 2026-07-14 | $18.68 | +8.48% | $17.81 | $18.80 | $17.34 | 2.43M |
| 2026-07-13 | $17.22 | -8.45% | $18.51 | $18.82 | $16.85 | 4.23M |
| 2026-07-10 | $18.81 | -9.26% | $20.98 | $20.99 | $18.56 | 3.70M |
| 2026-07-09 | $20.73 | +0.53% | $20.90 | $21.43 | $20.00 | 2.42M |
| 2026-07-08 | $20.62 | +2.84% | $20.00 | $21.19 | $19.72 | 2.76M |
| 2026-07-07 | $20.05 | -7.39% | $21.50 | $21.58 | $19.48 | 3.18M |
| 2026-07-06 | $21.65 | -1.95% | $21.62 | $22.59 | $20.59 | 2.97M |
| 2026-07-02 | $22.08 | -4.91% | $22.68 | $25.94 | $21.53 | 6.16M |
| 2026-07-01 | $23.22 | +4.13% | $21.50 | $24.71 | $21.42 | 6.11M |
| 2026-06-30 | $22.30 | +15.96% | $20.90 | $23.37 | $20.05 | 9.92M |
| 2026-06-29 | $19.23 | +0.68% | $19.99 | $20.18 | $18.33 | 3.57M |
| 2026-06-26 | $19.10 | +1.54% | $19.00 | $19.68 | $18.09 | 9.01M |
| 2026-06-25 | $18.81 | -3.64% | $20.03 | $20.19 | $18.41 | 3.18M |
| 2026-06-24 | $19.52 | -9.25% | $21.52 | $21.52 | $19.23 | 3.85M |
| 2026-06-23 | $21.51 | -4.70% | $21.44 | $22.99 | $21.01 | 2.97M |
| 2026-06-22 | $22.57 | -9.65% | $24.85 | $24.90 | $22.29 | 4.36M |
| 2026-06-18 | $24.98 | +2.17% | $25.35 | $25.50 | $23.11 | 5.05M |
| 2026-06-17 | $24.45 | -2.98% | $25.00 | $26.42 | $24.06 | 4.17M |
| 2026-06-16 | $25.20 | +1.90% | $24.73 | $26.92 | $23.58 | 6.00M |
| 2026-06-15 | $24.73 | +1.23% | $25.71 | $27.09 | $24.25 | 5.41M |
| 2026-06-12 | $24.43 | -5.02% | $25.80 | $26.21 | $23.15 | 4.84M |
| 2026-06-11 | $25.72 | +12.56% | $23.19 | $26.35 | $22.90 | 5.74M |
| 2026-06-10 | $22.85 | -4.39% | $23.70 | $25.07 | $22.77 | 4.53M |
| 2026-06-09 | $23.90 | -7.54% | $26.00 | $26.62 | $21.94 | 6.28M |
| 2026-06-08 | $25.85 | -3.18% | $27.82 | $27.83 | $24.76 | 5.92M |
| 2026-06-05 | $26.70 | -17.34% | $30.81 | $30.95 | $25.55 | 7.91M |
| 2026-06-04 | $32.30 | +11.92% | $28.00 | $32.93 | $27.11 | 8.21M |
| 2026-06-03 | $28.86 | -13.64% | $31.08 | $32.48 | $28.26 | 9.14M |
| 2026-06-02 | $33.42 | +15.72% | $30.58 | $34.36 | $29.97 | 14.85M |
| 2026-06-01 | $28.88 | -9.13% | $30.07 | $32.00 | $27.40 | 11.03M |
| 2026-05-29 | $31.78 | +7.36% | $29.31 | $32.36 | $24.28 | 26.23M |
| 2026-05-28 | $29.60 | +57.20% | $25.00 | $32.00 | $24.70 | 48.72M |
| 2026-05-27 | $18.83 | +8.97% | $17.17 | $19.10 | $16.65 | 6.72M |
| 2026-05-26 | $17.28 | +2.98% | $17.00 | $18.88 | $16.51 | 6.27M |
| 2026-05-22 | $16.78 | +13.38% | $14.84 | $16.88 | $14.76 | 6.94M |