Unusual Machines Inc. (UMAC)
AMEX: UMAC
· Real-Time Price · USD
16.30
1.33 (8.88%)
At close: Oct 03, 2025, 3:59 PM
16.60
1.84%
After-hours: Oct 03, 2025, 07:58 PM EDT
UMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.15 | 17.18 | 15.18 | 16.38 | 16.38 | 9.42% | 9,129,644 |
| Oct 2, 2025 | 15.00 | 15.50 | 14.70 | 14.97 | 14.97 | 0.74% | 3,668,529 |
| Oct 1, 2025 | 15.13 | 15.98 | 14.35 | 14.86 | 14.86 | -1.59% | 3,485,844 |
| Sep 30, 2025 | 14.48 | 15.43 | 13.51 | 15.10 | 15.10 | 9.42% | 6,073,631 |
| Sep 29, 2025 | 13.35 | 14.41 | 13.31 | 13.80 | 13.80 | 6.89% | 3,582,511 |
| Sep 26, 2025 | 12.88 | 13.20 | 12.51 | 12.91 | 12.91 | -1.53% | 1,334,600 |
| Sep 25, 2025 | 12.25 | 13.35 | 11.82 | 13.11 | 13.11 | -2.16% | 3,222,700 |
| Sep 24, 2025 | 14.00 | 14.65 | 13.28 | 13.40 | 13.40 | -4.29% | 2,540,503 |
| Sep 23, 2025 | 14.33 | 15.23 | 13.61 | 14.00 | 14.00 | -2.44% | 4,087,907 |
| Sep 22, 2025 | 13.00 | 14.89 | 12.67 | 14.35 | 14.35 | 9.54% | 7,102,500 |
| Sep 19, 2025 | 11.05 | 13.13 | 11.05 | 13.10 | 13.10 | 17.91% | 7,302,100 |
| Sep 18, 2025 | 11.55 | 11.55 | 10.91 | 11.11 | 11.11 | -2.80% | 2,708,500 |
| Sep 17, 2025 | 11.33 | 11.90 | 11.11 | 11.43 | 11.43 | -1.80% | 3,769,516 |
| Sep 16, 2025 | 10.98 | 11.69 | 10.33 | 11.64 | 11.64 | 6.30% | 3,444,400 |
| Sep 15, 2025 | 10.78 | 10.99 | 10.26 | 10.95 | 10.95 | 4.29% | 2,313,913 |
| Sep 12, 2025 | 10.60 | 10.63 | 9.88 | 10.50 | 10.50 | -0.85% | 2,672,427 |
| Sep 11, 2025 | 10.02 | 10.92 | 10.00 | 10.59 | 10.59 | 6.43% | 2,991,500 |
| Sep 10, 2025 | 9.86 | 10.03 | 9.68 | 9.95 | 9.95 | 3.00% | 1,535,246 |
| Sep 9, 2025 | 10.07 | 10.13 | 9.61 | 9.66 | 9.66 | -3.59% | 1,548,100 |
| Sep 8, 2025 | 9.69 | 10.02 | 9.58 | 10.02 | 10.02 | 4.81% | 2,086,100 |
Page 1 of 21