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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 23, 2026	18.36	16.7	16.7	18.8	16.7	3.5M
January 22, 2026	17.14	18.3	18.3	18.55	16.7	4.23M
January 21, 2026	18.62	16.95	16.95	20.15	15.88	6.64M
January 20, 2026	17.26	18.67	18.67	19.78	17.14	5.42M
January 16, 2026	17.54	18.51	18.51	18.98	17.05	5.98M
January 15, 2026	16.02	17.46	17.46	17.82	15.35	6.48M
January 14, 2026	14.75	16.53	16.53	16.53	14.35	5.35M
January 13, 2026	15.1	14.99	14.99	15.71	14.19	4.84M
January 12, 2026	14.6	14.74	14.74	15.19	13.66	5.6M
January 09, 2026	15.04	14.17	14.17	16.37	13.81	6.85M
January 08, 2026	15.38	15.09	15.09	16.93	14.71	5.81M
January 07, 2026	15.6	14.68	14.68	15.78	14.61	3.06M
January 06, 2026	14.91	16	16	16.44	14.65	4.15M
January 05, 2026	14.24	15.5	15.5	15.74	13.9	5.94M
January 02, 2026	13.1	13.49	13.49	13.65	12.37	3.99M
December 31, 2025	11.95	12.74	12.74	13.16	11.82	3.41M
December 30, 2025	11.51	11.91	11.91	12.38	11.14	2.28M
December 29, 2025	12	11.62	11.62	12.33	11.54	1.78M
December 26, 2025	13	12.21	12.21	13	12.11	2.21M
December 24, 2025	13.31	13.07	13.07	13.35	12.75	1.87M
December 23, 2025	12.24	13.01	13.01	13.2	11.82	6.15M
December 22, 2025	10.3	11.91	11.91	12.15	10.13	5.07M
December 19, 2025	9	9.85	9.85	10.23	8.97	3.25M
December 18, 2025	9	8.86	8.86	9.59	8.79	1.38M
December 17, 2025	9.41	8.69	8.69	9.71	8.66	1.39M
December 16, 2025	9	9.3	9.3	9.66	9	1.09M
December 15, 2025	10.15	9.09	9.09	10.22	9.08	2.21M
December 12, 2025	10.7	10.01	10.01	10.81	9.94	1.49M
December 11, 2025	10.49	10.88	10.88	10.94	10	1.11M
December 10, 2025	11.09	10.52	10.52	11.15	10.5	1.78M
December 09, 2025	10.71	11.3	11.3	11.64	10.7	1.4M
December 08, 2025	10.9	11.09	11.09	11.4	10.8	1.47M
December 05, 2025	11.04	10.67	10.67	11.1	10.46	1.92M
December 04, 2025	10.25	10.94	10.94	11.25	10.1	3.02M
December 03, 2025	9.4	10.31	10.31	10.4	8.94	3.1M
December 02, 2025	8.6	9	9	9.27	8.49	1.89M
December 01, 2025	8.59	8.45	8.45	8.74	8.38	905,313
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

Unusual Machines, Inc. (UMAC) AMEX