Get the Stockscreener App
11.86
1.74%
-0.21
After Hours:
11.83
-0.03
-0.25%
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 February 12, 2026, is $11.86.
- 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 1,110% to $11.86 now.
- The 52-week high stock price for UMAC is $20.15, representing a 69.90% increase from the current share price, occurred on January 21, 2026.
- The 52-week low stock price for UMAC is $4.45, indicating a -62.48% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $12.20 | $11.39 | $0.81 | 1,816,651.0 | -1.74% |
| Feb 11, 2026 | $13.20 | $11.72 | $1.48 | 1,531,212.0 | -4.21% |
| Feb 10, 2026 | $13.84 | $12.49 | $1.35 | 1,951,038.0 | -9.55% |
| Feb 09, 2026 | $14.17 | $12.28 | $1.89 | 2,499,318.0 | +9.08% |
| Feb 06, 2026 | $12.89 | $11.54 | $1.35 | 2,412,286.0 | +15.15% |
| Feb 05, 2026 | $12.40 | $11.02 | $1.38 | 3,471,365.0 | -12.88% |
| Feb 04, 2026 | $15.23 | $12.38 | $2.84 | 3,607,635.0 | -17.39% |
| Feb 03, 2026 | $15.47 | $13.30 | $2.17 | 2,601,335.0 | +13.39% |
| Feb 02, 2026 | $13.99 | $13.18 | $0.8099 | 1,687,308.0 | -1.88% |
| Jan 30, 2026 | $15.55 | $13.52 | $2.03 | 2,842,335.0 | -9.36% |
| Jan 29, 2026 | $16.95 | $14.72 | $2.23 | 3,090,589.0 | -5.97% |
| Jan 28, 2026 | $16.75 | $15.81 | $0.94 | 2,171,924.0 | -0.25% |
| Jan 27, 2026 | $16.29 | $14.71 | $1.58 | 2,903,021.0 | +6.96% |
| Jan 26, 2026 | $16.70 | $14.92 | $1.78 | 3,716,356.0 | -8.80% |
| Jan 23, 2026 | $18.80 | $16.70 | $2.10 | 3,513,145.0 | -8.74% |
| Jan 22, 2026 | $18.55 | $16.70 | $1.85 | 4,237,153.0 | +7.96% |
| Jan 21, 2026 | $20.15 | $15.88 | $4.27 | 6,618,474.0 | -9.21% |
| Jan 20, 2026 | $19.78 | $17.14 | $2.64 | 5,418,105.0 | +0.86% |
| Jan 16, 2026 | $18.98 | $17.05 | $1.93 | 5,992,675.0 | +6.01% |
| Jan 15, 2026 | $17.82 | $15.35 | $2.47 | 6,487,812.0 | +5.63% |
| Jan 14, 2026 | $16.53 | $14.35 | $2.18 | 5,489,707.0 | +10.27% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $15.47 | $11.02 | $4.45 | 23,394,799.0 | -14.37% |
| 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% |
0.49%
0.00%
Cap:
|
Volume (24h):