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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 21, 2025	11.18	10.22	10.22	11.3	10.13	848,823
February 20, 2025	11.45	11.08	11.08	11.73	10.7	719,400
February 19, 2025	10.87	11.47	11.47	11.89	10.71	1.04M
February 18, 2025	11.77	10.94	10.94	12.2	10.65	1.57M
February 14, 2025	12	11.63	11.63	13.76	11.48	3.16M
February 13, 2025	12	11.9	11.9	12.32	11.36	1.24M
February 12, 2025	11.88	12.17	12.17	12.35	11.52	1.01M
February 11, 2025	11.78	11.69	11.69	12.18	11.57	854,538
February 10, 2025	12.02	12.17	12.17	12.65	11.6	1.39M
February 07, 2025	11.75	11.65	11.65	12.82	11.43	1.5M
February 06, 2025	11.8	11.95	11.95	12.59	11.36	1.13M
February 05, 2025	11.89	11.6	11.6	12.39	11.6	848,000
February 04, 2025	12.18	11.83	11.83	12.23	11.57	870,504
February 03, 2025	11.1	12	12	12.33	10.7	960,919
January 31, 2025	12.1	12.04	12.04	13.15	11.74	1.39M
January 30, 2025	11.57	11.98	11.98	12.15	11.51	741,100
January 29, 2025	12.09	11.29	11.29	12.14	10.9	898,841
January 28, 2025	12.34	12.01	12.01	12.45	11.55	865,115
January 27, 2025	12.84	12.07	12.07	12.97	11.86	1.23M
January 24, 2025	13.8	13.68	13.68	14.16	13.29	1.05M
January 23, 2025	13.9	13.53	13.53	14.44	13.15	1.28M
January 22, 2025	15.13	14.5	14.5	15.25	13.92	1.46M
January 21, 2025	13.6	14.76	14.76	14.93	13.01	1.98M
January 17, 2025	13.91	12.95	12.95	14.7	12.61	2.38M
January 16, 2025	13.4	13.47	13.47	13.68	12.27	1.47M
January 15, 2025	12.4	12.99	12.99	13.55	12.3	1.56M
January 14, 2025	11.72	11.99	11.99	12.69	11.5	1.71M
January 13, 2025	11.9	11.06	11.06	12.36	10.8	1.74M
January 10, 2025	12.84	13	13	13.97	12.64	1.77M
January 08, 2025	13.95	12.38	12.38	13.95	11.85	2.46M
January 07, 2025	16.49	14.68	14.68	16.5	14.5	2.16M
January 06, 2025	16.7	16.46	16.46	17.42	15.7	2.83M
January 03, 2025	16.4	16.68	16.68	17.5	16	2.88M
January 02, 2025	16.81	15.93	15.93	16.88	14.56	2.83M
December 31, 2024	18.97	16.82	16.82	19.23	15.91	3.99M
December 30, 2024	16.54	19.31	19.31	21.65	15.2	6.8M
December 27, 2024	18.18	16.97	16.97	19.4	15.6	4.93M
December 26, 2024	15.48	17.54	17.54	17.96	15.34	5.93M
December 24, 2024	14.65	14.59	14.59	16.29	14.3	3.42M
December 23, 2024	12.61	15.58	15.58	15.94	11.63	8.22M
December 20, 2024	10.37	12.61	12.61	12.94	10.2	3.75M
December 19, 2024	12.21	10.55	10.55	12.5	10.32	2.9M
December 18, 2024	12.19	11.6	11.6	13.29	11.04	4.66M
December 17, 2024	12.07	11.23	11.23	12.38	10.6	4M
December 16, 2024	12.59	13.09	13.09	13.75	11.6	10.11M
December 13, 2024	8.97	11.1	11.1	11.15	8.9	6.91M
December 12, 2024	9	8.85	8.85	9.66	8.62	1.66M
December 11, 2024	9.84	8.8	8.8	9.93	8.61	2.51M
December 10, 2024	8.93	9.28	9.28	9.95	8.75	3.58M
December 09, 2024	9	8.74	8.74	9.98	8.08	4.56M
December 06, 2024	9.92	8.71	8.71	10.03	8.58	4.19M
December 05, 2024	8.99	10.25	10.25	10.91	8.98	8.01M
December 04, 2024	11	9	9	11.38	8.84	9.97M
December 03, 2024	13.05	11.85	11.85	13.31	11.01	10.89M
December 02, 2024	22.17	15.07	15.07	23.62	14	31.67M
November 29, 2024	14.25	18.73	18.73	19.5	12.8	62.63M
November 27, 2024	10.16	9.89	9.89	11.67	7.19	56.84M
November 26, 2024	6.78	5.36	5.36	6.85	4.77	691,400
November 25, 2024	5.34	5.91	5.91	6.5	4.5	983,200
November 22, 2024	3.88	4.4	4.4	5.21	3.88	461,900

Unusual Machines, Inc. (UMAC) AMEX