Unusual Machines Inc. (UMAC)
AMEX: UMAC
· Real-Time Price · USD
9.68
-0.07 (-0.72%)
At close: Aug 20, 2025, 3:59 PM
9.63
-0.52%
After-hours: Aug 20, 2025, 06:02 PM EDT
UMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.61 | 10.72 | 9.61 | 9.75 | 9.75 | -2.99% | 2,930,271 |
| Aug 18, 2025 | 9.55 | 10.35 | 9.55 | 10.05 | 10.05 | 1.72% | 2,111,922 |
| Aug 15, 2025 | 9.70 | 10.07 | 9.50 | 9.88 | 9.88 | 0.20% | 1,798,649 |
| Aug 14, 2025 | 10.00 | 10.35 | 9.46 | 9.86 | 9.86 | -5.92% | 2,871,532 |
| Aug 13, 2025 | 10.88 | 11.38 | 10.32 | 10.48 | 10.48 | -1.23% | 2,670,025 |
| Aug 12, 2025 | 9.96 | 10.67 | 9.70 | 10.61 | 10.61 | 6.53% | 1,922,356 |
| Aug 11, 2025 | 10.25 | 10.74 | 9.82 | 9.96 | 9.96 | -1.29% | 2,289,705 |
| Aug 8, 2025 | 9.71 | 10.24 | 9.53 | 10.09 | 10.09 | 5.21% | 1,890,833 |
| Aug 7, 2025 | 10.06 | 10.08 | 9.51 | 9.59 | 9.59 | -3.23% | 1,776,900 |
| Aug 6, 2025 | 10.21 | 10.31 | 9.83 | 9.91 | 9.91 | -5.26% | 2,287,400 |
| Aug 5, 2025 | 10.08 | 11.08 | 9.89 | 10.46 | 10.46 | 8.06% | 6,174,700 |
| Aug 4, 2025 | 8.96 | 9.73 | 8.85 | 9.68 | 9.68 | 9.50% | 2,020,900 |
| Aug 1, 2025 | 8.82 | 9.19 | 8.51 | 8.84 | 8.84 | -4.33% | 2,313,619 |
| Jul 31, 2025 | 9.25 | 9.59 | 9.14 | 9.24 | 9.24 | -1.70% | 1,637,434 |
| Jul 30, 2025 | 9.12 | 9.65 | 9.08 | 9.40 | 9.40 | 1.18% | 1,793,700 |
| Jul 29, 2025 | 10.06 | 10.16 | 9.26 | 9.29 | 9.29 | -8.47% | 3,138,500 |
| Jul 28, 2025 | 11.12 | 11.24 | 10.03 | 10.15 | 10.15 | -7.22% | 2,661,307 |
| Jul 25, 2025 | 11.56 | 11.90 | 10.91 | 10.94 | 10.94 | -3.78% | 3,848,428 |
| Jul 24, 2025 | 10.90 | 11.57 | 10.74 | 11.37 | 11.37 | 6.36% | 4,227,500 |
| Jul 23, 2025 | 10.32 | 10.73 | 10.05 | 10.69 | 10.69 | 4.29% | 2,576,600 |