Get the Stockscreener App
8.84
4.33%
-0.40
After Hours:
8.88
0.04
+0.45%
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 01, 2025, is $8.84.
- 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 802.04% to $8.84 now.
- The 52-week high stock price for UMAC is $23.62, representing a 167.19% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for UMAC is $1.28, indicating a -85.52% 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 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% |
| Jul 23, 2025 | $10.73 | $10.30 | $0.4301 | 885,687.0 | +4.29% |
| Jul 22, 2025 | $10.42 | $9.61 | $0.81 | 3,347,139.0 | +2.40% |
| Jul 21, 2025 | $11.43 | $9.88 | $1.55 | 5,601,857.0 | -7.91% |
| Jul 18, 2025 | $12.19 | $10.63 | $1.56 | 6,363,112.0 | -8.27% |
| Jul 17, 2025 | $13.38 | $11.53 | $1.85 | 7,910,837.0 | -3.66% |
| Jul 16, 2025 | $12.64 | $10.80 | $1.84 | 9,275,060.0 | +9.53% |
| Jul 15, 2025 | $11.87 | $10.65 | $1.21 | 7,430,448.0 | -3.19% |
| Jul 14, 2025 | $11.75 | $9.37 | $2.38 | 19,285,857.0 | -4.29% |
| Jul 11, 2025 | $13.11 | $9.55 | $3.56 | 26,520,964.0 | +39.47% |
| Jul 10, 2025 | $8.80 | $7.95 | $0.85 | 3,081,303.0 | +7.28% |
| Jul 09, 2025 | $8.40 | $7.90 | $0.50 | 1,878,910.0 | +1.38% |
| Jul 08, 2025 | $8.24 | $7.70 | $0.54 | 2,232,743.0 | +0.50% |
| Jul 07, 2025 | $8.62 | $7.86 | $0.76 | 3,004,130.0 | -8.93% |
| Jul 03, 2025 | $9.05 | $8.22 | $0.83 | 2,501,617.0 | +7.51% |
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 | $9.19 | $8.51 | $0.68 | 2,300,921.0 | +0.00% |
| Jul, 2025 | $13.38 | $7.70 | $5.68 | 123,038,601.0 | +3.15% |
| 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%
0.19%
Cap:
|
Volume (24h):