Get the Stockscreener App
11.07
5.33%
0.56
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 August 22, 2025, is $11.07.
- 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 1,030% to $11.07 now.
- The 52-week high stock price for UMAC is $23.62, representing a 113.37% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for UMAC is $1.28, indicating a -88.44% decrease from the current share price, occurred on October 11, 2024.
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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $11.39 | $10.11 | $1.28 | 3,665,844.0 | +5.33% |
| Aug 21, 2025 | $10.64 | $9.41 | $1.23 | 3,964,715.0 | +9.25% |
| Aug 20, 2025 | $10.17 | $8.95 | $1.22 | 2,420,612.0 | -1.33% |
| Aug 19, 2025 | $10.72 | $9.61 | $1.11 | 2,933,185.0 | -2.99% |
| Aug 18, 2025 | $10.35 | $9.55 | $0.80 | 2,063,674.0 | +1.72% |
| Aug 15, 2025 | $10.07 | $9.50 | $0.57 | 1,779,392.0 | +0.20% |
| Aug 14, 2025 | $10.35 | $9.46 | $0.895 | 2,765,669.0 | -5.92% |
| Aug 13, 2025 | $11.38 | $10.32 | $1.06 | 2,659,864.0 | -1.23% |
| Aug 12, 2025 | $10.67 | $9.70 | $0.97 | 1,903,274.0 | +6.53% |
| Aug 11, 2025 | $10.74 | $9.82 | $0.92 | 2,261,460.0 | -1.29% |
| Aug 08, 2025 | $10.24 | $9.53 | $0.71 | 1,879,736.0 | +5.21% |
| Aug 07, 2025 | $10.08 | $9.51 | $0.5699 | 1,764,324.0 | -3.23% |
| Aug 06, 2025 | $10.31 | $9.83 | $0.48 | 2,240,203.0 | -5.26% |
| Aug 05, 2025 | $11.08 | $9.89 | $1.19 | 6,133,625.0 | +8.06% |
| Aug 04, 2025 | $9.72 | $8.85 | $0.875 | 1,978,877.0 | +9.50% |
| Aug 01, 2025 | $9.19 | $8.51 | $0.68 | 2,300,921.0 | -4.33% |
| Jul 31, 2025 | $9.59 | $9.14 | $0.45 | 1,613,514.0 | -1.70% |
| Jul 30, 2025 | $9.65 | $9.08 | $0.5693 | 1,754,616.0 | +1.18% |
| Jul 29, 2025 | $10.16 | $9.26 | $0.905 | 3,102,085.0 | -8.47% |
| Jul 28, 2025 | $11.24 | $10.03 | $1.21 | 2,638,595.0 | -7.22% |
| Jul 25, 2025 | $11.90 | $10.91 | $0.99 | 3,826,516.0 | -3.78% |
| Jul 24, 2025 | $11.57 | $10.74 | $0.83 | 4,200,732.0 | +6.36% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $11.39 | $8.51 | $2.88 | 46,381,219.0 | +19.81% |
| 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%
0.15%
Cap:
|
Volume (24h):