Unusual Machines, Inc. - UMAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2025	8.79	8.75	8.75	8.95	8.6	974,611
November 26, 2025	8.52	8.51	8.51	8.66	8.22	1M
November 25, 2025	8.55	8.41	8.41	8.62	7.82	1.34M
November 24, 2025	8	8.49	8.49	8.52	7.57	1.8M
November 21, 2025	7.89	7.88	7.88	8.1	7.25	2.82M
November 20, 2025	9.1	7.76	7.76	9.25	7.7	2.83M
November 19, 2025	9.14	8.69	8.69	9.27	8.59	1.61M
November 18, 2025	8.44	9.05	9.05	9.23	8.27	2.84M
November 17, 2025	9.41	8.58	8.58	9.41	8.44	2.56M
November 14, 2025	9.03	9.35	9.35	9.92	8.9	2.61M
November 13, 2025	10.37	9.65	9.65	10.6	9.4	3.19M
November 12, 2025	11.1	10.73	10.73	11.39	10.3	1.95M
November 11, 2025	11.02	10.86	10.86	11.21	10.7	1.64M
November 10, 2025	11.5	11.48	11.48	11.54	10.71	3.14M
November 07, 2025	10	10.59	10.59	10.9	9.43	6.83M
November 06, 2025	12.13	10.75	10.75	12.2	10.71	2.62M
November 05, 2025	12.1	11.91	11.91	12.38	11.5	2.86M
November 04, 2025	12.59	12.08	12.08	13.06	12.02	2.69M
November 03, 2025	15.09	13.46	13.46	15.1	13.27	3.35M
October 31, 2025	15.38	14.97	14.97	15.38	14.23	2.47M
October 30, 2025	15.4	15.06	15.06	16.35	14.95	4.3M
October 29, 2025	14.19	15.9	15.9	16.38	13.45	7.34M
October 28, 2025	15.47	14.01	14.01	15.47	13.8	4.74M
October 27, 2025	15.5	15.13	15.13	16.45	14.54	16.05M
October 24, 2025	12.3	12.84	12.84	14.34	11.94	16.58M
October 23, 2025	11.68	11.9	11.9	12.16	11.55	1.5M
October 22, 2025	11.77	11.67	11.67	12	11.11	2.8M
October 21, 2025	12.78	12.47	12.47	13.18	12.4	1.55M
October 20, 2025	13	12.76	12.76	13.1	12.4	1.95M
October 17, 2025	12.42	12.34	12.34	12.7	11.81	3.17M
October 16, 2025	14.35	12.75	12.75	14.56	12.55	4.06M
October 15, 2025	16.29	14.26	14.26	16.97	13.7	6.78M
October 14, 2025	13.88	15.21	15.21	15.55	13.15	3.23M
October 13, 2025	13.78	14.32	14.32	14.61	13.47	2.93M
October 10, 2025	15.08	13.37	13.37	15.18	13.26	4.36M
October 09, 2025	16.15	15.25	15.25	16.77	14.75	3.68M
October 08, 2025	15.96	15.64	15.64	16.65	14.91	3.27M
October 07, 2025	16.4	15.99	15.99	17.25	15.13	3.1M
October 06, 2025	16.76	16.21	16.21	17.48	16	4.42M
October 03, 2025	16.15	16.38	16.38	17.18	15.18	9.17M
October 02, 2025	15	14.97	14.97	15.5	14.7	3.67M
October 01, 2025	15.13	14.86	14.86	15.98	14.35	3.49M
September 30, 2025	14.48	15.1	15.1	15.43	13.51	6.07M
September 29, 2025	13.35	13.8	13.8	14.41	13.31	3.58M
September 26, 2025	12.88	12.91	12.91	13.2	12.51	1.33M
September 25, 2025	12.25	13.11	13.11	13.35	11.82	3.22M
September 24, 2025	14	13.4	13.4	14.65	13.28	2.54M
September 23, 2025	14.33	14	14	15.23	13.61	4.04M
September 22, 2025	13	14.35	14.35	14.89	12.67	7.1M
September 19, 2025	11.05	13.1	13.1	13.13	11.05	7.24M
September 18, 2025	11.55	11.11	11.11	11.55	10.91	2.68M
September 17, 2025	11.33	11.43	11.43	11.9	11.11	3.74M
September 16, 2025	10.98	11.64	11.64	11.69	10.33	3.41M
September 15, 2025	10.78	10.95	10.95	10.99	10.26	2.31M
September 12, 2025	10.6	10.5	10.5	10.63	9.88	2.67M
September 11, 2025	10.02	10.59	10.59	10.92	10	2.99M
September 10, 2025	9.86	9.95	9.95	10.03	9.68	1.54M
September 09, 2025	10.07	9.67	9.67	10.13	9.61	1.51M
September 08, 2025	9.69	10.02	10.02	10.02	9.58	2.09M
September 05, 2025	9.33	9.56	9.56	9.61	8.92	1.74M

Unusual Machines, Inc. (UMAC) AMEX