Get the Stockscreener App
8.51
1.19%
0.10
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 November 26, 2025, is $8.51.
- 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 768.37% to $8.51 now.
- The 52-week high stock price for UMAC is $23.62, representing a 177.56% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for UMAC is $4.45, indicating a -47.71% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 12, 2025 | $11.39 | $10.30 | $1.09 | 1,954,891.0 | -1.20% |
| Nov 11, 2025 | $11.21 | $10.70 | $0.51 | 1,681,809.0 | -5.40% |
| Nov 10, 2025 | $11.54 | $10.71 | $0.83 | 3,110,205.0 | +8.40% |
| Nov 07, 2025 | $10.90 | $9.43 | $1.47 | 6,851,162.0 | -1.49% |
| Nov 06, 2025 | $12.20 | $10.71 | $1.49 | 2,662,458.0 | -9.74% |
| Nov 05, 2025 | $12.38 | $11.50 | $0.8819 | 2,867,359.0 | -1.41% |
| Nov 04, 2025 | $13.06 | $12.02 | $1.04 | 2,774,094.0 | -10.25% |
| Nov 03, 2025 | $15.10 | $13.27 | $1.83 | 3,320,704.0 | -10.09% |
| Oct 31, 2025 | $15.38 | $14.23 | $1.15 | 2,479,428.0 | -0.60% |
| Oct 30, 2025 | $16.35 | $14.95 | $1.40 | 4,287,566.0 | -5.28% |
| Oct 29, 2025 | $16.38 | $13.45 | $2.93 | 7,351,224.0 | +13.49% |
| Oct 28, 2025 | $15.47 | $13.80 | $1.67 | 4,747,961.0 | -7.40% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $15.10 | $7.25 | $7.85 | 48,678,963.0 | -43.15% |
| 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% |
0.10%
0.00%
Cap:
|
Volume (24h):