Unusual Machines, Inc. (UMAC) Charts

$10.50

$0.12 (-1.08%)
Last update: 08/13/25, 03:37:59 PM EST
Day's range
$10.32
Day's range
$11.38

5 DAY PERFORMANCE

+4.06%

1 MONTH PERFORMANCE

-13.37%

3 MONTH PERFORMANCE

+95.17%

6 MONTH PERFORMANCE

-11.76%

YEAR-TO-DATE PERFORMANCE

-37.57%

1 YEAR PERFORMANCE

+556.25%

Unusual Machines, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/13/2025 $10.88 $10.49 (-3.63%) $11.38 $10.32 2.39 M $168.80 M
08/12/2025 $9.96 $10.61 (6.53%) $10.67 $9.70 1.92 M $168.73 M
08/11/2025 $10.25 $9.96 (-2.83%) $10.74 $9.82 2.29 M $158.39 M
08/08/2025 $9.71 $10.09 (3.91%) $10.24 $9.53 1.89 M $160.46 M
08/07/2025 $10.06 $9.59 (-4.67%) $10.08 $9.51 1.78 M $152.50 M
08/06/2025 $10.21 $9.91 (-2.94%) $10.31 $9.83 2.29 M $157.59 M
08/05/2025 $10.08 $10.46 (3.77%) $11.08 $9.89 6.17 M $166.34 M
08/04/2025 $8.96 $9.68 (8.04%) $9.73 $8.85 2.02 M $153.94 M
08/01/2025 $8.82 $8.84 (0.23%) $9.19 $8.51 2.31 M $140.58 M
07/31/2025 $9.25 $9.24 (-0.11%) $9.59 $9.14 1.64 M $146.94 M
07/30/2025 $9.12 $9.40 (3.07%) $9.65 $9.08 1.79 M $149.48 M
07/29/2025 $10.06 $9.29 (-7.65%) $10.16 $9.26 3.14 M $147.73 M
07/28/2025 $11.12 $10.15 (-8.72%) $11.24 $10.03 2.66 M $161.41 M
07/25/2025 $11.56 $10.94 (-5.36%) $11.90 $10.91 3.85 M $173.97 M
07/24/2025 $10.90 $11.37 (4.31%) $11.57 $10.74 4.23 M $180.81 M
07/23/2025 $10.32 $10.69 (3.59%) $10.73 $10.05 2.58 M $170.00 M
07/22/2025 $10.35 $10.25 (-0.97%) $10.42 $9.61 3.37 M $163.00 M
07/21/2025 $11.23 $10.01 (-10.86%) $11.43 $9.88 5.66 M $159.18 M
07/18/2025 $12.07 $10.87 (-9.94%) $12.19 $10.63 6.40 M $172.86 M
07/17/2025 $12.34 $11.85 (-3.97%) $13.38 $11.53 7.95 M $188.44 M
07/16/2025 $11.38 $12.30 (8.08%) $12.64 $10.80 9.38 M $195.60 M
07/15/2025 $11.80 $11.23 (-4.83%) $11.87 $10.65 7.47 M $178.58 M
07/14/2025 $9.80 $11.60 (18.37%) $11.75 $9.37 19.41 M $184.47 M
07/11/2025 $9.86 $12.12 (22.92%) $13.11 $9.55 26.64 M $192.74 M
07/10/2025 $8.13 $8.69 (6.89%) $8.80 $7.95 3.53 M $138.19 M
07/09/2025 $8.08 $8.10 (0.25%) $8.40 $7.90 1.89 M $128.81 M
07/08/2025 $8.08 $7.99 (-1.11%) $8.24 $7.70 2.25 M $127.06 M
07/07/2025 $8.62 $7.95 (-7.77%) $8.62 $7.86 3.03 M $126.42 M
07/03/2025 $8.23 $8.73 (6.08%) $9.05 $8.22 2.50 M $138.83 M
07/02/2025 $7.90 $8.12 (2.78%) $8.21 $7.80 1.43 M $129.13 M
07/01/2025 $8.53 $7.97 (-6.57%) $8.55 $7.82 2.89 M $126.74 M
06/30/2025 $8.01 $8.57 (6.99%) $8.91 $8.00 4.26 M $136.28 M
06/27/2025 $8.09 $7.91 (-2.22%) $8.09 $7.65 2.08 M $125.79 M
06/26/2025 $7.65 $8.20 (7.19%) $8.29 $7.60 2.86 M $130.40 M
06/25/2025 $8.20 $7.59 (-7.44%) $8.50 $7.55 2.74 M $120.70 M
06/24/2025 $8.32 $8.19 (-1.56%) $8.34 $7.81 2.48 M $130.24 M
06/23/2025 $7.88 $8.16 (3.55%) $8.45 $7.67 3.55 M $129.76 M
06/20/2025 $9.10 $8.22 (-9.67%) $9.20 $7.91 5.94 M $130.72 M
06/18/2025 $9.50 $9.01 (-5.16%) $9.85 $8.75 5.04 M $143.28 M
06/17/2025 $10.78 $9.39 (-12.89%) $10.78 $9.11 6.20 M $149.32 M
06/16/2025 $8.90 $10.26 (15.28%) $10.70 $8.41 13.50 M $163.16 M
06/13/2025 $8.80 $8.45 (-3.98%) $9.89 $7.70 14.83 M $134.38 M
06/12/2025 $8.18 $8.24 (0.73%) $9.10 $8.14 6.08 M $131.04 M
06/11/2025 $9.00 $7.98 (-11.33%) $9.05 $7.73 6.01 M $126.90 M
06/10/2025 $9.58 $8.95 (-6.58%) $10.10 $8.44 8.15 M $142.33 M
06/09/2025 $8.90 $9.18 (3.15%) $9.47 $8.10 11.44 M $145.98 M
06/06/2025 $6.81 $7.42 (8.96%) $8.65 $6.61 10.19 M $118.00 M
06/05/2025 $7.60 $6.52 (-14.21%) $7.62 $6.23 5.53 M $103.68 M
06/04/2025 $6.61 $7.33 (10.89%) $7.68 $6.12 7.91 M $116.57 M
06/03/2025 $5.70 $6.58 (15.44%) $6.63 $5.52 5.77 M $104.64 M
06/02/2025 $5.49 $5.52 (0.55%) $5.96 $5.10 7.63 M $87.78 M
05/30/2025 $4.95 $4.96 (0.2%) $5.11 $4.81 643.30 K $78.88 M
05/29/2025 $5.13 $4.97 (-3.12%) $5.14 $4.95 710.32 K $79.04 M
05/28/2025 $5.19 $5.08 (-2.12%) $5.23 $5.05 610.00 K $80.78 M
05/27/2025 $5.16 $5.16 (0%) $5.19 $4.96 1.41 M $82.06 M
05/23/2025 $4.90 $5.07 (3.47%) $5.14 $4.79 1.01 M $80.63 M
05/22/2025 $4.84 $4.93 (1.86%) $5.04 $4.67 1.01 M $78.40 M
05/21/2025 $4.94 $4.82 (-2.43%) $5.03 $4.82 988.50 K $76.65 M
05/20/2025 $5.42 $4.97 (-8.3%) $5.45 $4.85 2.14 M $79.04 M
05/19/2025 $5.38 $5.40 (0.37%) $5.50 $5.32 828.62 K $85.87 M
05/16/2025 $5.50 $5.51 (0.18%) $5.76 $5.42 1.38 M $87.62 M
05/15/2025 $5.51 $5.48 (-0.54%) $5.53 $5.29 1.03 M $87.15 M
05/14/2025 $5.42 $5.53 (2.03%) $5.61 $5.37 1.43 M $87.94 M
05/13/2025 $5.48 $5.38 (-1.82%) $5.50 $5.28 1.12 M $85.56 M