Unusual Machines Inc.

6.38
-0.30 (-4.49%)
At close: Mar 31, 2025, 3:59 PM
6.47
1.49%
After-hours: Mar 31, 2025, 05:41 PM EDT

Unusual Machines Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.66 6.82 6.20 6.68 -0.51 -7.09% 761,307
Mar 27, 2025 6.72 7.35 6.60 7.19 0.25 3.60% 592,200
Mar 26, 2025 7.16 7.30 6.78 6.94 -0.29 -4.01% 365,014
Mar 25, 2025 7.61 7.62 7.12 7.23 -0.45 -5.86% 486,449
Mar 24, 2025 7.51 7.70 7.05 7.68 0.34 4.63% 951,722
Mar 21, 2025 6.85 7.64 6.85 7.34 0.45 6.53% 909,746
Mar 20, 2025 7.00 7.36 6.60 6.89 -0.28 -3.91% 693,724
Mar 19, 2025 7.63 7.90 7.05 7.17 -0.23 -3.11% 826,800
Mar 18, 2025 7.51 7.73 7.12 7.40 -0.55 -6.92% 740,200
Mar 17, 2025 6.79 7.98 6.76 7.95 1.55 24.22% 2,395,300
Mar 14, 2025 5.80 6.46 5.79 6.40 0.74 13.07% 728,637
Mar 13, 2025 6.11 6.57 5.60 5.66 -0.44 -7.21% 956,905
Mar 12, 2025 6.06 6.24 5.71 6.10 0.41 7.21% 537,308
Mar 11, 2025 5.53 5.75 5.21 5.69 0.21 3.83% 658,600
Mar 10, 2025 5.88 6.00 5.35 5.48 -0.69 -11.18% 762,000
Mar 7, 2025 5.57 6.25 5.30 6.17 0.44 7.68% 1,181,300
Mar 6, 2025 5.97 6.26 5.69 5.73 -0.46 -7.43% 621,029
Mar 5, 2025 5.87 6.28 5.53 6.19 0.35 5.99% 1,066,800
Mar 4, 2025 5.57 6.17 5.45 5.84 -0.21 -3.47% 1,330,100
Mar 3, 2025 7.47 7.48 5.90 6.05 -1.13 -15.74% 1,074,711
Feb 28, 2025 6.53 7.46 6.46 7.18 0.31 4.51% 1,181,529
Feb 27, 2025 8.76 8.76 6.67 6.87 -1.97 -22.29% 2,246,624
Feb 26, 2025 9.05 9.25 7.75 8.84 -0.16 -1.78% 2,240,032
Feb 25, 2025 9.26 9.32 7.98 9.00 0.63 7.53% 1,325,024
Feb 24, 2025 10.00 10.05 8.35 8.37 -1.85 -18.10% 1,626,500
Feb 21, 2025 11.18 11.30 10.13 10.22 -0.86 -7.76% 858,502
Feb 20, 2025 11.45 11.73 10.70 11.08 -0.39 -3.40% 719,400
Feb 19, 2025 10.87 11.89 10.71 11.47 0.51 4.65% 1,036,200
Feb 18, 2025 11.77 12.20 10.65 10.96 -0.67 -5.76% 1,576,900
Feb 14, 2025 12.00 13.76 11.48 11.63 -0.27 -2.27% 3,172,745
Feb 13, 2025 12.00 12.32 11.36 11.90 -0.27 -2.22% 1,244,432
Feb 12, 2025 11.88 12.35 11.52 12.17 0.48 4.11% 1,008,300
Feb 11, 2025 11.78 12.18 11.57 11.69 -0.48 -3.94% 854,538
Feb 10, 2025 12.02 12.65 11.60 12.17 0.52 4.46% 1,393,500
Feb 7, 2025 11.75 12.82 11.43 11.65 -0.30 -2.51% 1,499,900
Feb 6, 2025 11.80 12.59 11.36 11.95 0.35 3.02% 1,130,710
Feb 5, 2025 11.89 12.39 11.60 11.60 -0.23 -1.94% 848,000
Feb 4, 2025 12.18 12.23 11.57 11.83 -0.17 -1.42% 870,504
Feb 3, 2025 11.10 12.33 10.70 12.00 -0.04 -0.33% 960,919
Jan 31, 2025 12.10 13.15 11.74 12.04 0.06 0.50% 1,385,643
Jan 30, 2025 11.57 12.15 11.51 11.98 0.69 6.11% 741,100
Jan 29, 2025 12.09 12.14 10.90 11.29 -0.72 -6.00% 898,841
Jan 28, 2025 12.34 12.45 11.55 12.01 -0.06 -0.50% 865,115
Jan 27, 2025 12.84 12.97 11.86 12.07 -1.61 -11.77% 1,234,901
Jan 24, 2025 13.80 14.16 13.29 13.68 0.15 1.11% 1,053,823
Jan 23, 2025 13.90 14.44 13.15 13.53 -0.97 -6.69% 1,283,905
Jan 22, 2025 15.13 15.25 13.92 14.50 -0.26 -1.76% 1,459,400
Jan 21, 2025 13.60 14.93 13.01 14.76 1.81 13.98% 1,979,737
Jan 17, 2025 13.91 14.70 12.61 12.95 -0.52 -3.86% 2,382,842
Jan 16, 2025 13.40 13.68 12.27 13.47 0.48 3.70% 1,469,500