Unusual Machines, Inc. (UMAC) AMEX

Currency In USD

UMAC Historical Return

If you invested $1000 in Unusual Machines, Inc. (UMAC) since IPO date, it would be worth $5,587.46 as of July 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,557.5, while $1000 invested 6 months ago would be worth $906.8. This corresponds to total returns of 458.75%, 55.75%, -9.32%, respectively, with annualized returns of 103.32%, 55.75%, -9.32%.

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
July 17, 2026	16.05	16.93	16.93	17.63	15.78	2.47M
July 16, 2026	18.08	16.64	16.64	18.09	16.4	3.98M
July 15, 2026	19.6	18.52	18.52	20.68	18.11	4.31M
July 14, 2026	17.81	18.68	18.68	18.8	17.34	2.43M
July 13, 2026	18.51	17.22	17.22	18.82	16.85	4.21M
July 10, 2026	20.98	18.81	18.81	20.99	18.56	3.68M
July 09, 2026	20.9	20.73	20.73	21.43	20	2.41M
July 08, 2026	20	20.62	20.62	21.2	19.72	2.75M
July 07, 2026	21.5	20.05	20.05	21.58	19.48	3.14M
July 06, 2026	21.62	21.65	21.65	22.59	20.59	2.96M
July 02, 2026	22.68	22.08	22.08	25.94	21.53	6.16M
July 01, 2026	21.5	23.22	23.22	24.71	21.42	6.09M
June 30, 2026	20.9	22.3	22.3	23.37	20.05	9.88M
June 29, 2026	19.99	19.23	19.23	20.18	18.33	3.51M
June 26, 2026	19	19.1	19.1	19.68	18.09	9M
June 25, 2026	20.03	18.81	18.81	20.19	18.41	3.17M
June 24, 2026	21.52	19.52	19.52	21.52	19.23	3.82M
June 23, 2026	21.44	21.51	21.51	22.99	21.01	2.96M
June 22, 2026	24.85	22.57	22.57	24.9	22.29	4.33M
June 18, 2026	25.35	24.98	24.98	25.5	23.11	5.02M
June 17, 2026	25	24.45	24.45	26.42	24.06	4.14M
June 16, 2026	24.73	25.2	25.2	26.93	23.58	5.98M
June 15, 2026	25.71	24.73	24.73	27.09	24.25	5.53M
June 12, 2026	25.8	24.43	24.43	26.21	23.15	4.82M
June 11, 2026	23.19	25.72	25.72	26.35	22.9	5.66M
June 10, 2026	23.7	22.85	22.85	25.07	22.77	4.5M
June 09, 2026	26	23.9	23.9	26.62	21.94	6.25M
June 08, 2026	27.82	25.85	25.85	27.83	24.76	5.89M
June 05, 2026	30.81	26.7	26.7	30.95	25.55	7.82M
June 04, 2026	28	32.3	32.3	32.93	27.11	8.16M
June 03, 2026	31.08	28.86	28.86	32.48	28.26	9.01M
June 02, 2026	30.58	33.42	33.42	34.36	29.97	14.75M
June 01, 2026	30.07	28.88	28.88	32	27.4	10.96M
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