Unusual Machines, Inc. (UMAC) AMEX

31.78

+2.18(+7.36%)

Updated at May 29 04:00PM

Currency In USD

UMAC Historical Return

If you invested $1000 in Unusual Machines, Inc. (UMAC) since IPO date, it would be worth $10,488.45 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $6,394.37, while $1000 invested 5 months ago would be worth $3,760.95. This corresponds to total returns of 948.84%, 539.44%, 276.09%, respectively, with annualized returns of 179.37%, 539.44%, 276.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UMAC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2026	29.31	31.78	31.78	32.36	24.28	26.01M
May 28, 2026	25	29.6	29.6	32	24.7	47.76M
May 27, 2026	17.17	18.83	18.83	19.1	16.65	6.69M
May 26, 2026	17	17.28	17.28	18.88	16.51	6.26M
May 22, 2026	14.84	16.78	16.78	16.88	14.76	6.91M
May 21, 2026	14.29	14.8	14.8	14.83	13.73	2.55M
May 20, 2026	13.82	14.37	14.37	14.45	13.36	2.59M
May 19, 2026	14.1	13.66	13.66	14.27	13.06	3.69M
May 18, 2026	15.86	14.45	14.45	15.95	13.89	5.54M
May 15, 2026	15.42	16.2	16.2	16.76	15.02	5.51M
May 14, 2026	15.35	16.93	16.93	17.07	14.85	7.9M
May 13, 2026	15.13	14.97	14.97	15.21	13.74	4.85M
May 12, 2026	14.75	14.12	14.12	15.46	13.89	3.68M
May 11, 2026	13.53	15.34	15.34	15.83	13.35	5.25M
May 08, 2026	13.61	13.42	13.42	13.92	12.95	4.21M
May 07, 2026	14.05	13.5	13.5	14.05	13.34	2.03M
May 06, 2026	13.78	14.26	14.26	14.27	13.4	2.2M
May 05, 2026	13.88	13.59	13.59	13.88	13.21	2.24M
May 04, 2026	14	13.81	13.81	14.19	13.55	2.21M
May 01, 2026	14.69	14.19	14.19	14.7	13.62	2.42M
April 30, 2026	13.66	14.59	14.59	14.69	13.61	2.4M
April 29, 2026	14.4	13.74	13.74	14.46	13.17	3.64M
April 28, 2026	14.48	14.49	14.49	14.73	13.87	2.46M
April 27, 2026	14.59	14.82	14.82	14.91	14.2	2.46M
April 24, 2026	16.1	14.65	14.65	16.1	14.3	4.88M
April 23, 2026	16.05	16.13	16.13	16.3	15.25	3M
April 22, 2026	15.8	16.45	16.45	17.2	15.8	5.67M
April 21, 2026	15.55	15.37	15.37	16.11	15.05	3.71M
April 20, 2026	14.06	15.44	15.44	16.14	14	6.02M
April 17, 2026	16.13	14.09	14.09	16.4	13.62	7.57M
April 16, 2026	15.5	15.91	15.91	16.17	14.71	4.19M
April 15, 2026	14.27	15.42	15.42	15.42	13.88	4.99M
April 14, 2026	14.35	13.99	13.99	14.55	13.48	3.81M
April 13, 2026	13.6	14	14	14	13.13	3.04M
April 10, 2026	12.6	13.7	13.7	13.81	12.52	3.8M
April 09, 2026	12.82	12.41	12.41	13.07	12.13	2.63M
April 08, 2026	13.98	12.85	12.85	14.25	12.33	4.02M
April 07, 2026	13.92	13.15	13.15	14.4	12.8	5.52M
April 06, 2026	13.84	13.71	13.71	14.28	13.16	3.47M
April 02, 2026	11.94	13.6	13.6	14.08	11.75	4.77M
April 01, 2026	13.34	12.34	12.34	13.5	12.2	3.91M
March 31, 2026	11.25	12.4	12.4	12.48	11.05	6.15M
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	14.87	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