Get the Stockscreener App
10.02
7.90%
-0.86
After Hours:
10.10
0.08
+0.80%
Unusual Machines Inc Stock (UMAC) Price History
The historical daily chart and data for Unusual Machines Inc stock (UMAC), show that the latest closing stock price as of December 12, 2025, is $10.02.
- Unusual Machines Inc all-time high stock price is $23.62, occurred on December 02, 2024.
- The lowest Unusual Machines Inc stock price recorded was $0.98 on May 07, 2024. Since then, Unusual Machines Inc's stock price has risen over 922.45% to $10.02 now.
- The 52-week high stock price for UMAC is $21.65, representing a 116.07% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for UMAC is $4.45, indicating a -55.59% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about UMAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $10.81 | $9.94 | $0.875 | 1,587,518.0 | -7.90% |
| Dec 11, 2025 | $10.94 | $10.00 | $0.94 | 1,098,890.0 | +3.42% |
| Dec 10, 2025 | $11.15 | $10.50 | $0.65 | 1,754,399.0 | -6.90% |
| Dec 09, 2025 | $11.64 | $10.70 | $0.94 | 1,402,503.0 | +1.89% |
| Dec 08, 2025 | $11.40 | $10.80 | $0.60 | 1,457,145.0 | +3.94% |
| Dec 05, 2025 | $11.10 | $10.46 | $0.64 | 1,914,191.0 | -2.47% |
| Dec 04, 2025 | $11.25 | $10.10 | $1.15 | 3,013,168.0 | +6.11% |
| Dec 03, 2025 | $10.39 | $8.94 | $1.46 | 3,150,961.0 | +14.56% |
| Dec 02, 2025 | $9.27 | $8.49 | $0.78 | 1,890,979.0 | +6.51% |
| Dec 01, 2025 | $8.74 | $8.38 | $0.36 | 899,009.0 | -3.43% |
| Nov 28, 2025 | $8.95 | $8.60 | $0.35 | 974,213.0 | +2.82% |
| Nov 26, 2025 | $8.66 | $8.22 | $0.44 | 989,234.0 | +1.19% |
| Nov 25, 2025 | $8.62 | $7.82 | $0.7965 | 1,343,860.0 | -0.94% |
| Nov 24, 2025 | $8.52 | $7.57 | $0.9482 | 1,782,256.0 | +7.74% |
| Nov 21, 2025 | $8.10 | $7.25 | $0.855 | 2,815,914.0 | +1.55% |
| Nov 20, 2025 | $9.25 | $7.70 | $1.55 | 2,788,671.0 | -10.70% |
| Nov 19, 2025 | $9.27 | $8.59 | $0.68 | 1,524,815.0 | -3.98% |
| Nov 18, 2025 | $9.23 | $8.27 | $0.96 | 2,841,482.0 | +5.48% |
| Nov 17, 2025 | $9.41 | $8.44 | $0.9731 | 2,545,425.0 | -8.24% |
| Nov 14, 2025 | $9.92 | $8.90 | $1.02 | 2,627,289.0 | -3.11% |
| Nov 13, 2025 | $10.60 | $9.40 | $1.20 | 3,208,101.0 | -10.07% |
Unusual Machines Inc Stock (UMAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unusual Machines Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UMAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unusual Machines Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unusual Machines Inc Stock (UMAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.64 | $8.38 | $3.26 | 19,756,281.0 | +14.51% |
| Nov, 2025 | $15.10 | $7.25 | $7.85 | 48,663,942.0 | -41.55% |
| Oct, 2025 | $17.48 | $11.11 | $6.37 | 114,423,055.0 | -0.86% |
| Sep, 2025 | $15.43 | $8.65 | $6.78 | 66,124,478.0 | +57.29% |
| Aug, 2025 | $11.96 | $8.51 | $3.45 | 56,745,955.0 | +3.90% |
| Jul, 2025 | $13.38 | $7.70 | $5.68 | 120,737,680.0 | +7.82% |
| Jun, 2025 | $10.78 | $5.10 | $5.68 | 130,567,884.0 | +72.78% |
| May, 2025 | $7.50 | $4.67 | $2.83 | 32,698,313.0 | -15.79% |
| Apr, 2025 | $6.50 | $4.45 | $2.05 | 12,348,313.0 | -7.97% |
| Mar, 2025 | $7.98 | $5.21 | $2.77 | 16,672,671.0 | -10.86% |
| Feb, 2025 | $13.76 | $6.46 | $7.30 | 25,659,854.0 | -40.37% |
| Jan, 2025 | $17.50 | $10.80 | $6.70 | 34,423,195.0 | -28.42% |
Unusual Machines Inc Stock (UMAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.62 | $8.08 | $15.54 | 137,504,310.0 | +3.10% |
| Nov, 2024 | $19.50 | $1.67 | $17.83 | 124,214,129.0 | +901.60% |
| Oct, 2024 | $1.88 | $1.28 | $0.60 | 1,292,463.0 | +23.03% |
| Sep, 2024 | $1.86 | $1.38 | $0.48 | 870,498.0 | -6.75% |
| Aug, 2024 | $2.29 | $1.32 | $0.97 | 4,366,453.0 | -9.94% |
| Jul, 2024 | $1.96 | $1.13 | $0.83 | 1,650,118.0 | +39.23% |
| Jun, 2024 | $2.22 | $1.28 | $0.94 | 2,509,718.0 | -10.34% |
| May, 2024 | $1.68 | $0.98 | $0.70 | 2,240,498.0 | +19.83% |
| Apr, 2024 | $2.08 | $1.20 | $0.882 | 1,123,188.0 | -30.85% |
| Mar, 2024 | $5.54 | $1.61 | $3.93 | 6,696,268.0 | -38.38% |
| Feb, 2024 | $3.70 | $2.32 | $1.38 | 818,603.0 | +0.00% |
0.09%
0.81%
Cap:
|
Volume (24h):