Get the Stockscreener App
16.20
7.97%
1.40
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 May 22, 2026, is $16.20.
- 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 1,553% to $16.20 now.
- The 52-week high stock price for UMAC is $23.38, representing a 44.32% increase from the current share price, occurred on March 12, 2026.
- The 52-week low stock price for UMAC is $4.79, indicating a -70.43% decrease from the current share price, occurred on May 23, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $16.25 | $14.76 | $1.49 | 2,939,207.0 | +9.43% |
| May 21, 2026 | $14.83 | $13.73 | $1.10 | 2,548,963.0 | +2.99% |
| May 20, 2026 | $14.45 | $13.36 | $1.09 | 2,586,537.0 | +5.20% |
| May 19, 2026 | $14.27 | $13.05 | $1.21 | 3,686,115.0 | -5.47% |
| May 18, 2026 | $15.95 | $13.89 | $2.06 | 5,550,188.0 | -10.80% |
| May 15, 2026 | $16.76 | $15.02 | $1.74 | 5,506,221.0 | -4.31% |
| May 14, 2026 | $17.07 | $14.85 | $2.22 | 7,950,139.0 | +13.09% |
| May 13, 2026 | $15.21 | $13.74 | $1.47 | 4,859,717.0 | +6.02% |
| May 12, 2026 | $15.46 | $13.89 | $1.57 | 3,681,353.0 | -7.95% |
| May 11, 2026 | $15.83 | $13.38 | $2.45 | 5,266,364.0 | +14.31% |
| May 08, 2026 | $13.92 | $12.95 | $0.975 | 4,216,060.0 | -0.59% |
| May 07, 2026 | $14.05 | $13.34 | $0.71 | 2,031,127.0 | -5.33% |
| May 06, 2026 | $14.27 | $13.40 | $0.87 | 2,201,220.0 | +4.93% |
| May 05, 2026 | $13.88 | $13.21 | $0.67 | 2,240,930.0 | -1.59% |
| May 04, 2026 | $14.19 | $13.55 | $0.64 | 2,211,199.0 | -2.68% |
| May 01, 2026 | $14.70 | $13.62 | $1.08 | 2,423,652.0 | -2.74% |
| Apr 30, 2026 | $14.69 | $13.61 | $1.08 | 2,409,686.0 | +6.19% |
| Apr 29, 2026 | $14.46 | $13.17 | $1.29 | 3,638,596.0 | -5.18% |
| Apr 28, 2026 | $14.73 | $13.87 | $0.86 | 2,463,800.0 | -2.23% |
| Apr 27, 2026 | $14.91 | $14.20 | $0.71 | 2,463,423.0 | +1.16% |
| Apr 24, 2026 | $16.10 | $14.30 | $1.80 | 4,889,415.0 | -9.18% |
| Apr 23, 2026 | $16.30 | $15.25 | $1.05 | 3,007,293.0 | -1.95% |
| Apr 22, 2026 | $17.20 | $15.80 | $1.40 | 5,676,653.0 | +7.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $17.07 | $12.95 | $4.12 | 59,898,992.0 | +11.00% |
| Apr, 2026 | $17.20 | $11.75 | $5.45 | 85,874,822.0 | +17.66% |
| Mar, 2026 | $23.38 | $10.64 | $12.74 | 132,015,163.0 | -9.16% |
| Feb, 2026 | $15.47 | $11.02 | $4.45 | 40,728,211.0 | -1.44% |
| Jan, 2026 | $20.15 | $12.37 | $7.78 | 92,422,215.0 | +8.71% |
Unusual Machines Inc Stock (UMAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.35 | $8.38 | $4.97 | 46,786,628.0 | +36.11% |
| 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% |
0.00%
0.09%
Cap:
|
Volume (24h):