5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
+33.09%
3 MONTH PERFORMANCE
+15.99%
6 MONTH PERFORMANCE
+60.10%
YEAR-TO-DATE PERFORMANCE
+27.55%
1 YEAR PERFORMANCE
+35.30%
Unusual Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $15.28 | $16.29 (6.61%) | $16.29 | $14.71 | 2.93 M | $488.74 M |
| 01/26/2026 | $16.50 | $15.23 (-7.7%) | $16.70 | $14.92 | 3.73 M | $456.93 M |
| 01/23/2026 | $18.36 | $16.70 (-9.04%) | $18.80 | $16.70 | 3.54 M | $501.04 M |
| 01/22/2026 | $17.45 | $18.30 (4.87%) | $18.55 | $16.70 | 4.25 M | $549.04 M |
| 01/21/2026 | $18.62 | $16.95 (-8.97%) | $20.15 | $15.88 | 6.64 M | $508.54 M |
| 01/20/2026 | $17.26 | $18.67 (8.17%) | $19.78 | $17.14 | 5.48 M | $560.14 M |
| 01/16/2026 | $17.54 | $18.51 (5.53%) | $18.98 | $17.05 | 6.01 M | $555.34 M |
| 01/15/2026 | $16.02 | $17.46 (8.99%) | $17.82 | $15.35 | 6.56 M | $523.84 M |
| 01/14/2026 | $14.75 | $16.53 (12.07%) | $16.53 | $14.35 | 5.54 M | $495.94 M |
| 01/13/2026 | $15.10 | $14.99 (-0.73%) | $15.71 | $14.19 | 4.87 M | $449.73 M |
| 01/12/2026 | $14.60 | $14.74 (0.96%) | $15.19 | $13.66 | 5.60 M | $442.23 M |
| 01/09/2026 | $15.04 | $14.17 (-5.78%) | $16.37 | $13.81 | 6.85 M | $425.13 M |
| 01/08/2026 | $15.37 | $15.09 (-1.82%) | $16.93 | $14.71 | 5.85 M | $452.73 M |
| 01/07/2026 | $15.60 | $14.68 (-5.9%) | $15.78 | $14.61 | 3.06 M | $440.43 M |
| 01/06/2026 | $14.91 | $16.00 (7.31%) | $16.44 | $14.65 | 4.15 M | $480.03 M |
| 01/05/2026 | $14.24 | $15.50 (8.85%) | $15.74 | $13.90 | 5.94 M | $465.03 M |
| 01/02/2026 | $13.10 | $13.57 (3.59%) | $13.67 | $12.37 | 4.14 M | $407.13 M |
| 12/31/2025 | $12.05 | $12.74 (5.73%) | $13.16 | $11.82 | 3.43 M | $382.23 M |
| 12/30/2025 | $11.51 | $11.91 (3.48%) | $12.38 | $11.14 | 2.30 M | $357.33 M |
| 12/29/2025 | $12.00 | $11.62 (-3.17%) | $12.33 | $11.54 | 1.78 M | $348.63 M |
| 12/26/2025 | $13.00 | $12.21 (-6.08%) | $13.00 | $12.11 | 2.21 M | $366.33 M |
| 12/24/2025 | $13.31 | $13.07 (-1.8%) | $13.35 | $12.75 | 1.87 M | $392.13 M |
| 12/23/2025 | $12.25 | $13.01 (6.2%) | $13.20 | $11.82 | 6.31 M | $390.33 M |
| 12/22/2025 | $10.30 | $11.91 (15.63%) | $12.15 | $10.13 | 5.07 M | $357.33 M |
| 12/19/2025 | $9.00 | $9.85 (9.44%) | $10.23 | $8.97 | 3.25 M | $295.52 M |
| 12/18/2025 | $9.00 | $8.86 (-1.56%) | $9.59 | $8.79 | 1.38 M | $265.82 M |
| 12/17/2025 | $9.41 | $8.69 (-7.65%) | $9.71 | $8.66 | 1.39 M | $260.72 M |
| 12/16/2025 | $9.00 | $9.30 (3.33%) | $9.66 | $9.00 | 1.09 M | $279.02 M |
| 12/15/2025 | $10.15 | $9.09 (-10.44%) | $10.22 | $9.08 | 2.21 M | $272.72 M |
| 12/12/2025 | $10.70 | $10.02 (-6.36%) | $10.81 | $9.94 | 1.60 M | $300.62 M |
| 12/11/2025 | $10.49 | $10.88 (3.72%) | $10.94 | $10.00 | 1.11 M | $326.42 M |
| 12/10/2025 | $11.09 | $10.52 (-5.14%) | $11.15 | $10.50 | 1.78 M | $315.62 M |
| 12/09/2025 | $10.71 | $11.30 (5.51%) | $11.64 | $10.70 | 1.40 M | $339.02 M |
| 12/08/2025 | $10.90 | $11.09 (1.74%) | $11.40 | $10.80 | 1.47 M | $332.72 M |
| 12/05/2025 | $11.04 | $10.67 (-3.35%) | $11.10 | $10.46 | 1.92 M | $320.12 M |
| 12/04/2025 | $10.25 | $10.94 (6.73%) | $11.25 | $10.10 | 3.02 M | $328.22 M |
| 12/03/2025 | $9.40 | $10.31 (9.68%) | $10.40 | $8.94 | 3.17 M | $309.32 M |
| 12/02/2025 | $8.60 | $9.00 (4.65%) | $9.27 | $8.49 | 1.91 M | $270.02 M |
| 12/01/2025 | $8.59 | $8.45 (-1.63%) | $8.74 | $8.38 | 905.31 K | $253.52 M |
| 11/28/2025 | $8.79 | $8.75 (-0.46%) | $8.95 | $8.60 | 974.61 K | $262.52 M |
| 11/26/2025 | $8.52 | $8.51 (-0.12%) | $8.66 | $8.22 | 1.00 M | $255.32 M |
| 11/25/2025 | $8.55 | $8.41 (-1.64%) | $8.62 | $7.82 | 1.35 M | $252.32 M |
| 11/24/2025 | $8.00 | $8.49 (6.13%) | $8.52 | $7.57 | 1.80 M | $254.72 M |
| 11/21/2025 | $7.89 | $7.88 (-0.13%) | $8.10 | $7.25 | 2.82 M | $236.42 M |
| 11/20/2025 | $9.10 | $7.76 (-14.73%) | $9.25 | $7.70 | 2.83 M | $232.82 M |
| 11/19/2025 | $9.14 | $8.69 (-4.92%) | $9.27 | $8.59 | 1.61 M | $260.72 M |
| 11/18/2025 | $8.44 | $9.05 (7.23%) | $9.23 | $8.27 | 2.86 M | $271.52 M |
| 11/17/2025 | $9.41 | $8.58 (-8.82%) | $9.41 | $8.44 | 2.56 M | $257.42 M |
| 11/14/2025 | $9.03 | $9.35 (3.54%) | $9.92 | $8.90 | 2.63 M | $280.52 M |
| 11/13/2025 | $10.37 | $9.65 (-6.94%) | $10.60 | $9.40 | 3.23 M | $289.52 M |
| 11/12/2025 | $11.10 | $10.73 (-3.33%) | $11.39 | $10.30 | 2.15 M | $321.92 M |
| 11/11/2025 | $11.21 | $10.86 (-3.12%) | $11.21 | $10.70 | 1.69 M | $325.82 M |
| 11/10/2025 | $11.50 | $11.48 (-0.17%) | $11.54 | $10.71 | 3.14 M | $344.43 M |
| 11/07/2025 | $10.00 | $10.59 (5.9%) | $10.90 | $9.43 | 6.93 M | $317.72 M |
| 11/06/2025 | $12.13 | $10.75 (-11.38%) | $12.20 | $10.71 | 2.79 M | $322.52 M |
| 11/05/2025 | $12.10 | $11.91 (-1.57%) | $12.38 | $11.50 | 2.90 M | $357.33 M |
| 11/04/2025 | $12.66 | $12.08 (-4.58%) | $13.06 | $12.02 | 2.82 M | $362.43 M |
| 11/03/2025 | $15.09 | $13.46 (-10.8%) | $15.10 | $13.27 | 3.35 M | $403.83 M |
| 10/31/2025 | $15.38 | $14.97 (-2.67%) | $15.38 | $14.23 | 2.49 M | $325.93 M |
| 10/30/2025 | $15.40 | $15.06 (-2.21%) | $16.35 | $14.95 | 4.34 M | $327.89 M |
| 10/29/2025 | $14.19 | $15.90 (12.05%) | $16.38 | $13.45 | 7.39 M | $346.17 M |
| 10/28/2025 | $15.47 | $14.01 (-9.44%) | $15.47 | $13.80 | 4.81 M | $305.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
