Unusual Machines Inc. (UMAC)
AMEX: UMAC
· Real-Time Price · USD
10.53
-0.06 (-0.57%)
At close: Sep 12, 2025, 3:59 PM
10.48
-0.47%
After-hours: Sep 12, 2025, 07:56 PM EDT
UMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.60 | 10.63 | 9.88 | 10.50 | 10.50 | -0.85% | 2,655,808 |
| 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 |
| Sep 5, 2025 | 9.33 | 9.61 | 8.92 | 9.56 | 9.56 | 3.13% | 1,737,300 |
| Sep 4, 2025 | 9.00 | 9.28 | 8.82 | 9.27 | 9.27 | 2.77% | 1,319,002 |
| Sep 3, 2025 | 9.36 | 9.39 | 8.78 | 9.02 | 9.02 | -1.53% | 2,122,138 |
| Sep 2, 2025 | 9.20 | 9.35 | 8.65 | 9.16 | 9.16 | -4.58% | 3,122,125 |
| Aug 29, 2025 | 9.96 | 9.96 | 9.36 | 9.60 | 9.60 | -5.60% | 3,129,600 |
| Aug 28, 2025 | 10.28 | 10.75 | 10.16 | 10.17 | 10.17 | -0.59% | 1,880,300 |
| Aug 27, 2025 | 10.75 | 10.79 | 10.23 | 10.23 | 10.23 | -4.93% | 1,752,100 |
| Aug 26, 2025 | 11.51 | 11.82 | 10.61 | 10.76 | 10.76 | -6.84% | 3,322,100 |
| Aug 25, 2025 | 11.05 | 11.96 | 10.80 | 11.55 | 11.55 | 4.34% | 4,089,300 |
| Aug 22, 2025 | 10.30 | 11.39 | 10.11 | 11.07 | 11.07 | 5.33% | 3,695,329 |
| Aug 21, 2025 | 9.54 | 10.64 | 9.41 | 10.51 | 10.51 | 9.25% | 3,977,400 |
| Aug 20, 2025 | 9.81 | 10.17 | 8.95 | 9.62 | 9.62 | -1.33% | 2,442,800 |
| Aug 19, 2025 | 10.61 | 10.72 | 9.61 | 9.75 | 9.75 | -2.99% | 2,963,844 |
| 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 |