Unusual Machines, Inc. Common Stock (UMAC)
12.30
+1.07 (9.53%)
NYSE · Last Trade: Jul 16th, 7:29 PM EDT
Historical Prices For Unusual Machines, Inc. Common Stock (UMAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2025 | 11.38 | 12.64 | 10.80 | 12.30 | 9,352,443 | 12.30 |
| 7/15/2025 | 11.80 | 11.87 | 10.65 | 11.23 | 7,463,866 | 11.23 |
| 7/14/2025 | 9.80 | 11.75 | 9.37 | 11.60 | 19,384,903 | 11.60 |
| 7/11/2025 | 9.86 | 13.11 | 9.55 | 12.12 | 26,639,127 | 12.12 |
| 7/10/2025 | 8.13 | 8.80 | 7.95 | 8.69 | 3,487,966 | 8.69 |
| 7/09/2025 | 8.08 | 8.40 | 7.90 | 8.10 | 1,884,261 | 8.10 |
| 7/08/2025 | 8.08 | 8.24 | 7.70 | 7.99 | 2,243,371 | 7.99 |
| 7/07/2025 | 8.62 | 8.62 | 7.86 | 7.95 | 3,021,257 | 7.95 |
| 7/03/2025 | 8.23 | 9.05 | 8.22 | 8.73 | 2,503,698 | 8.73 |
| 7/02/2025 | 7.90 | 8.21 | 7.80 | 8.12 | 1,426,317 | 8.12 |
| 7/01/2025 | 8.53 | 8.55 | 7.82 | 7.97 | 2,879,896 | 7.97 |
| 6/30/2025 | 8.01 | 8.91 | 8.00 | 8.57 | 4,260,159 | 8.57 |
| 6/27/2025 | 8.09 | 8.09 | 7.65 | 7.91 | 2,081,183 | 7.91 |
| 6/26/2025 | 7.65 | 8.29 | 7.60 | 8.20 | 2,852,212 | 8.20 |
| 6/25/2025 | 8.20 | 8.50 | 7.55 | 7.59 | 2,733,653 | 7.59 |
| 6/24/2025 | 8.32 | 8.34 | 7.81 | 8.19 | 2,471,852 | 8.19 |
| 6/23/2025 | 7.88 | 8.45 | 7.67 | 8.16 | 3,509,013 | 8.16 |
| 6/20/2025 | 9.10 | 9.20 | 7.91 | 8.22 | 5,943,195 | 8.22 |
| 6/18/2025 | 9.50 | 9.85 | 8.75 | 9.01 | 5,036,836 | 9.01 |
| 6/17/2025 | 10.78 | 10.78 | 9.11 | 9.39 | 6,182,062 | 9.39 |
| 6/16/2025 | 8.90 | 10.70 | 8.41 | 10.26 | 13,454,794 | 10.26 |
| 6/13/2025 | 8.80 | 9.89 | 7.70 | 8.45 | 14,827,231 | 8.45 |
| 6/12/2025 | 8.18 | 9.10 | 8.14 | 8.24 | 6,064,860 | 8.24 |
| 6/11/2025 | 9.00 | 9.05 | 7.73 | 7.98 | 6,006,990 | 7.98 |
| 6/10/2025 | 9.58 | 10.10 | 8.44 | 8.95 | 8,139,555 | 8.95 |
| 6/09/2025 | 8.90 | 9.47 | 8.10 | 9.18 | 11,387,869 | 9.18 |
| 6/06/2025 | 6.81 | 8.65 | 6.61 | 7.42 | 10,186,295 | 7.42 |
| 6/05/2025 | 7.60 | 7.62 | 6.23 | 6.52 | 5,495,547 | 6.52 |
| 6/04/2025 | 6.61 | 7.68 | 6.12 | 7.33 | 7,895,381 | 7.33 |
| 6/03/2025 | 5.70 | 6.63 | 5.52 | 6.58 | 5,726,589 | 6.58 |
| 6/02/2025 | 5.49 | 5.96 | 5.10 | 5.52 | 7,611,968 | 5.52 |
| 5/30/2025 | 4.95 | 5.11 | 4.81 | 4.96 | 643,268 | 4.96 |
| 5/29/2025 | 5.13 | 5.14 | 4.95 | 4.97 | 710,207 | 4.97 |
| 5/28/2025 | 5.19 | 5.23 | 5.05 | 5.08 | 608,500 | 5.08 |
| 5/27/2025 | 5.16 | 5.18 | 4.96 | 5.16 | 1,406,139 | 5.16 |
| 5/23/2025 | 4.90 | 5.14 | 4.79 | 5.07 | 1,007,147 | 5.07 |
| 5/22/2025 | 4.84 | 5.04 | 4.67 | 4.93 | 1,004,558 | 4.93 |
| 5/21/2025 | 4.94 | 5.03 | 4.82 | 4.82 | 987,897 | 4.82 |
| 5/20/2025 | 5.42 | 5.45 | 4.85 | 4.97 | 2,138,942 | 4.97 |
| 5/19/2025 | 5.38 | 5.50 | 5.32 | 5.40 | 827,160 | 5.40 |
| 5/16/2025 | 5.50 | 5.76 | 5.42 | 5.51 | 1,378,499 | 5.51 |
| 5/15/2025 | 5.51 | 5.53 | 5.29 | 5.48 | 1,028,684 | 5.48 |
| 5/14/2025 | 5.42 | 5.61 | 5.37 | 5.53 | 1,421,408 | 5.53 |
| 5/13/2025 | 5.48 | 5.50 | 5.28 | 5.38 | 1,106,251 | 5.38 |
| 5/12/2025 | 5.62 | 5.63 | 5.23 | 5.33 | 1,470,961 | 5.33 |
| 5/09/2025 | 5.39 | 5.61 | 5.16 | 5.38 | 1,315,397 | 5.38 |
| 5/08/2025 | 5.17 | 5.60 | 5.10 | 5.42 | 2,589,238 | 5.42 |
| 5/07/2025 | 5.20 | 5.20 | 4.91 | 5.14 | 2,001,574 | 5.14 |
| 5/06/2025 | 5.10 | 5.31 | 5.00 | 5.03 | 3,050,341 | 5.03 |
| 5/05/2025 | 5.36 | 5.51 | 4.90 | 5.02 | 6,018,609 | 5.02 |
| 5/02/2025 | 6.78 | 7.50 | 6.54 | 6.91 | 1,318,370 | 6.91 |
| 5/01/2025 | 6.10 | 6.92 | 5.87 | 6.56 | 910,577 | 6.56 |
| 4/30/2025 | 5.87 | 5.97 | 5.56 | 5.89 | 401,896 | 5.89 |
| 4/29/2025 | 6.10 | 6.23 | 5.89 | 6.18 | 277,955 | 6.18 |
| 4/28/2025 | 6.00 | 6.21 | 5.81 | 6.10 | 475,607 | 6.10 |
| 4/25/2025 | 6.26 | 6.30 | 5.83 | 6.07 | 637,779 | 6.07 |
| 4/24/2025 | 5.49 | 6.50 | 5.45 | 6.34 | 1,373,511 | 6.34 |
| 4/23/2025 | 5.44 | 5.50 | 5.22 | 5.30 | 394,393 | 5.30 |
| 4/22/2025 | 4.95 | 5.19 | 4.93 | 5.08 | 312,002 | 5.08 |
| 4/21/2025 | 4.99 | 4.99 | 4.70 | 4.81 | 347,675 | 4.81 |
| 4/17/2025 | 5.05 | 5.21 | 4.89 | 5.06 | 340,621 | 5.06 |