Unusual Machines, Inc. (UMAC) AMEX

11.10

-0.68(-5.77%)

Updated at March 30 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	12.26	11.1	11.1	12.41	10.64	6.47M
March 27, 2026	13.24	11.78	11.78	13.3	11.71	5.78M
March 26, 2026	14.5	13.44	13.44	14.87	13.33	4.01M
March 25, 2026	15.46	14.86	14.86	15.53	14.25	5.26M
March 24, 2026	15.7	15.09	15.09	16.49	15.05	3.29M
March 23, 2026	15.23	15.99	15.99	16.36	14.49	5.73M
March 20, 2026	16.92	14.74	14.74	17.08	14.72	14.48M
March 19, 2026	19.57	18.6	18.6	19.8	18.38	3.4M
March 18, 2026	20.7	20.11	20.11	21.92	20.02	4.76M
March 17, 2026	18.55	20.91	20.91	20.99	18.43	4.62M
March 16, 2026	20.2	18.61	18.61	20.63	17.79	6.42M
March 13, 2026	23	20.4	20.4	23	19.9	6.03M
March 12, 2026	20.01	22.15	22.15	23.38	19.53	10.26M
March 11, 2026	18.7	19.84	19.84	20.8	18.26	6.06M
March 10, 2026	17.32	18.5	18.5	19.93	16.84	7.72M
March 09, 2026	18.5	17.28	17.28	18.6	16.06	7.35M
March 06, 2026	15.03	16.45	16.45	17.2	14.95	7.28M
March 05, 2026	14.54	15.26	15.26	15.45	13.92	3.79M
March 04, 2026	14.03	14.68	14.68	14.84	13.53	2.27M
March 03, 2026	15.01	13.87	13.87	15.55	13.32	5.49M
March 02, 2026	14.42	14.21	14.21	16.21	13.71	5.07M
February 27, 2026	13.3	13.65	13.65	13.77	13.02	1.3M
February 26, 2026	13.5	13.76	13.76	13.81	13.05	1.44M
February 25, 2026	13.44	13.44	13.44	14.31	13.21	1.95M
February 24, 2026	13.71	13.31	13.31	13.85	13.01	1.57M
February 23, 2026	13.24	13.81	13.81	13.85	12.91	1.5M
February 20, 2026	13.99	13.44	0	15.18	13.12	2.8M
February 19, 2026	12.94	14.46	0	14.59	12.89	3.4M
February 18, 2026	12.4	13.4	0	13.48	12.15	2.28M
February 17, 2026	11.62	12.14	0	12.63	11.4	1.44M
February 13, 2026	11.84	11.92	0	12.6	11.6	1.59M
February 12, 2026	12.1	11.86	0	12.2	11.39	1.82M
February 11, 2026	13.16	12.07	0	13.2	11.72	1.54M
February 10, 2026	13.75	12.6	0	13.84	12.49	1.96M
February 09, 2026	12.69	13.93	0	14.17	12.28	2.51M
February 06, 2026	12.15	12.77	0	12.89	11.54	2.43M
February 05, 2026	12.02	11.09	0	12.4	11.02	3.51M
February 04, 2026	14.98	12.73	0	15.23	12.39	3.63M
February 03, 2026	13.88	15.41	0	15.47	13.3	2.63M
February 02, 2026	13.54	13.59	0	13.99	13.18	1.7M
January 30, 2026	14.83	13.85	0	15.55	13.52	2.86M
January 29, 2026	16.19	15.28	0	16.95	14.72	3.1M
January 28, 2026	16.24	16.25	0	16.75	15.81	2.2M
January 27, 2026	15.28	16.29	0	16.29	14.71	2.93M
January 26, 2026	16.5	15.23	0	16.7	14.92	3.73M
January 23, 2026	18.36	16.7	0	18.8	16.7	3.54M
January 22, 2026	17.45	18.3	0	18.55	16.7	4.25M
January 21, 2026	18.62	16.95	0	20.15	15.88	6.64M
January 20, 2026	17.26	18.67	0	19.78	17.14	5.48M
January 16, 2026	17.54	18.51	0	18.98	17.05	6.01M
January 15, 2026	16.02	17.46	0	17.82	15.35	6.56M
January 14, 2026	14.75	16.53	0	16.53	14.35	5.54M
January 13, 2026	15.1	14.99	0	15.71	14.19	4.87M
January 12, 2026	14.6	14.74	0	15.19	13.66	5.6M
January 09, 2026	15.04	14.17	0	16.37	13.81	6.85M
January 08, 2026	15.37	15.09	0	16.93	14.71	5.85M
January 07, 2026	15.6	14.68	0	15.78	14.61	3.06M
January 06, 2026	14.91	16	0	16.44	14.65	4.15M
January 05, 2026	14.24	15.5	0	15.74	13.9	5.94M
January 02, 2026	13.1	13.57	0	13.67	12.37	4.14M