Dark

UMAC
Unusual Machines, Inc.
stock NYSEAMERICAN

At Close

Jun 22, 2026 3:59:58 PM EDT

22.69USD-9.167%(-2.29)4,322,167

22.00Bid 25.91Ask 3.91Spread

Pre-market

Jun 22, 2026 9:27:30 AM EDT

24.92USD-0.228%(-0.06)23,701

After-hours

Jun 22, 2026 4:59:30 PM EDT

22.70USD+0.044%(+0.01)117,116

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-22	24.7500	24.7900	22.3100	22.6900	-9.167%	4,322,167	0.000%
2026-06-18	25.3500	25.5000	23.1100	24.9800	+2.168%	5,047,634	-9.167%
2026-06-17	25.0000	26.4200	24.0600	24.4500	-2.976%	4,167,517	-7.198%
2026-06-16	24.7300	26.9250	23.5800	25.2000	+1.901%	5,998,235	-9.960%
2026-06-15	25.7100	27.0900	24.2500	24.7300	+1.228%	5,411,566	-8.249%
2026-06-12	25.8000	26.2100	23.1500	24.4300	-5.016%	4,838,126	-7.122%
2026-06-11	23.1900	26.3500	22.9000	25.7200	+12.560%	5,737,577	-11.781%
2026-06-10	23.7000	25.0700	22.7700	22.8500	-4.393%	4,525,208	-0.700%
2026-06-09	26.0000	26.6200	21.9400	23.9000	-7.544%	6,279,895	-5.063%
2026-06-08	27.8200	27.8300	24.7641	25.8500	-3.184%	5,918,578	-12.224%
2026-06-05	30.8100	30.9500	25.5501	26.7000	-17.337%	7,905,637	-15.019%
2026-06-04	28.0000	32.9300	27.1100	32.3000	+11.920%	8,207,810	-29.752%
2026-06-03	31.0800	32.4799	28.2600	28.8600	-13.645%	9,139,019	-21.379%
2026-06-02	30.5800	34.3600	29.9720	33.4200	+15.720%	14,854,713	-32.107%
2026-06-01	30.0700	32.0000	27.4029	28.8800	-9.125%	11,031,340	-21.434%
2026-05-29	29.3050	32.3600	24.2800	31.7800	+7.365%	26,233,701	-28.603%
2026-05-28	25.0000	32.0000	24.7000	29.6000	+57.196%	48,724,856	-23.345%
2026-05-27	17.1700	19.1000	16.6500	18.8300	+8.970%	6,718,373	+20.499%
2026-05-26	17.0000	18.8800	16.5100	17.2800	+2.980%	6,273,468	+31.308%
2026-05-22	14.8400	16.8800	14.7600	16.7800	+13.378%	6,942,457	+35.221%
2026-05-21	14.2900	14.8300	13.7300	14.8000	+2.992%	2,576,018	+53.311%
2026-05-20	13.8200	14.4500	13.3600	14.3700	+5.198%	2,601,935	+57.898%
2026-05-19	14.1000	14.2700	13.0550	13.6600	-5.467%	3,706,427	+66.105%
2026-05-18	15.8600	15.9500	13.8900	14.4500	-10.802%	5,564,195	+57.024%
2026-05-15	15.4200	16.7600	15.0200	16.2000	-4.312%	5,535,332	+40.062%
2026-05-14	15.3450	17.0700	14.8500	16.9300	+13.093%	8,075,154	+34.022%
2026-05-13	15.1250	15.2100	13.7400	14.9700	+6.020%	5,008,896	+51.570%
2026-05-12	14.7500	15.4600	13.8900	14.1200	-7.953%	3,723,899	+60.694%
2026-05-11	13.5300	15.8300	13.3500	15.3400	+14.307%	5,297,418	+47.914%
2026-05-08	13.6100	13.9200	12.9450	13.4200	-0.593%	4,231,867	+69.076%
2026-05-07	14.0500	14.0500	13.3400	13.5000	-5.330%	2,048,764	+68.074%
2026-05-06	13.7800	14.2700	13.4000	14.2600	+4.930%	2,219,925	+59.116%
2026-05-05	13.8800	13.8800	13.2100	13.5900	-1.593%	2,280,267	+66.961%
2026-05-04	14.0000	14.1900	13.5500	13.8100	-2.678%	2,223,626	+64.301%
2026-05-01	14.6900	14.7000	13.6200	14.1900	-2.742%	2,452,864	+59.901%
2026-04-30	13.6600	14.6900	13.6073	14.5900	+6.186%	2,422,655	+55.517%
2026-04-29	14.4000	14.4579	13.1701	13.7400	-5.176%	3,652,964	+65.138%
2026-04-28	14.4800	14.7300	13.8700	14.4900	-2.227%	2,471,973	+56.591%
2026-04-27	14.5900	14.9100	14.2000	14.8200	+1.160%	2,490,102	+53.104%
2026-04-24	16.1000	16.1000	14.3000	14.6500	-9.175%	4,915,325	+54.881%
2026-04-23	16.0500	16.3000	15.2500	16.1300	-1.945%	3,023,520	+40.670%
2026-04-22	15.8000	17.2000	15.8000	16.4500	+7.027%	5,698,952	+37.933%
2026-04-21	15.5500	16.1100	15.0500	15.3700	-0.453%	3,729,507	+47.625%
2026-04-20	14.0600	16.1399	14.0000	15.4400	+9.581%	6,037,014	+46.956%
2026-04-17	16.1300	16.4000	13.6200	14.0900	-11.439%	7,648,907	+61.036%
2026-04-16	15.5000	16.1690	14.7100	15.9100	+3.178%	4,210,096	+42.615%
2026-04-15	14.2700	15.4200	13.8800	15.4200	+10.222%	5,029,318	+47.147%
2026-04-14	14.3500	14.5500	13.4750	13.9900	-0.071%	3,820,444	+62.187%
2026-04-13	13.6000	14.0000	13.1300	14.0000	+2.190%	3,092,983	+62.071%
2026-04-10	12.6000	13.8100	12.5200	13.7000	+10.395%	3,833,513	+65.620%
2026-04-09	12.8200	13.0700	12.1300	12.4100	-3.424%	2,649,825	+82.836%
2026-04-08	13.9800	14.2500	12.3300	12.8500	-2.281%	4,034,851	+76.576%
2026-04-07	13.9200	14.4000	12.8000	13.1500	-4.085%	5,523,992	+72.548%
2026-04-06	13.8400	14.2800	13.1562	13.7100	+0.809%	3,490,432	+65.500%
2026-04-02	11.9400	14.0799	11.7500	13.6000	+10.211%	4,783,905	+66.838%
2026-04-01	13.3400	13.4993	12.2000	12.3400	-0.484%	3,945,902	+83.874%
2026-03-31	11.2500	12.4800	11.0500	12.4000	+11.712%	6,257,875	+82.984%
2026-03-30	12.2600	12.4064	10.6400	11.1000	-5.772%	6,522,546	+104.414%
2026-03-27	13.2400	13.3000	11.7100	11.7800	-12.351%	5,826,063	+92.615%
2026-03-26	14.5000	14.8700	13.3250	13.4400	-9.556%	4,085,169	+68.824%
2026-03-25	15.4600	15.5300	14.2500	14.8600	-1.524%	5,291,203	+52.692%
2026-03-24	15.7000	16.4900	15.0500	15.0900	-5.629%	3,318,679	+50.364%
2026-03-23	15.2300	16.3650	14.4900	15.9900	+7.532%	5,762,893	+41.901%
2026-03-20	16.9200	17.0800	14.7200	14.8700	-20.054%	14,658,774	+52.589%
2026-03-19	19.5700	19.8000	18.3800	18.6000	-7.509%	3,756,315	+21.989%
2026-03-18	20.7000	21.9175	20.0200	20.1100	-3.826%	4,807,158	+12.829%
2026-03-17	18.5500	20.9900	18.4301	20.9100	+12.359%	4,657,711	+8.513%
2026-03-16	20.2000	20.6303	17.7900	18.6100	-8.775%	6,493,956	+21.924%
2026-03-13	23.0000	23.0000	19.9000	20.4000	-7.901%	6,070,641	+11.225%
2026-03-12	20.0100	23.3800	19.5300	22.1500	+11.643%	10,337,784	+2.438%
2026-03-11	18.7000	20.8000	18.2600	19.8400	+7.243%	6,134,282	+14.365%
2026-03-10	17.3200	19.9300	16.8411	18.5000	+7.060%	7,757,690	+22.649%
2026-03-09	18.5000	18.6000	16.0613	17.2800	+5.046%	7,397,072	+31.308%
2026-03-06	15.0300	17.2000	14.9500	16.4500	+7.798%	7,283,090	+37.933%
2026-03-05	14.5400	15.4500	13.9200	15.2600	+3.951%	3,791,386	+48.689%
2026-03-04	14.0300	14.8400	13.5296	14.6800	+5.840%	2,289,405	+54.564%
2026-03-03	15.0000	15.5900	13.3200	13.8700	-2.393%	5,519,364	+63.590%
2026-03-02	14.4200	16.2099	13.7100	14.2100	+4.103%	5,064,812	+59.676%
2026-02-27	13.3000	13.7700	13.0200	13.6500	-0.799%	1,297,808	+66.227%
2026-02-26	13.5000	13.8050	13.0454	13.7600	+2.381%	1,436,451	+64.898%
2026-02-25	13.4400	14.3100	13.2100	13.4400	+0.977%	1,950,237	+68.824%
2026-02-24	13.7100	13.8500	13.0100	13.3100	-3.621%	1,568,830	+70.473%
2026-02-23	13.2400	13.8500	12.9100	13.8100	+2.753%	1,495,396	+64.301%
2026-02-20	13.9900	15.1800	13.1200	13.4400	-7.054%	2,797,511	+68.824%
2026-02-19	12.9400	14.5900	12.8910	14.4600	+7.910%	3,401,364	+56.916%
2026-02-18	12.4000	13.4800	12.1500	13.4000	+10.379%	2,277,784	+69.328%
2026-02-17	11.6200	12.6300	11.4000	12.1400	+1.846%	1,440,800	+86.903%
2026-02-13	11.8400	12.6000	11.6000	11.9200	+0.506%	1,591,214	+90.352%
2026-02-12	12.1000	12.2000	11.3900	11.8600	-1.740%	1,820,791	+91.315%
2026-02-11	13.1600	13.2000	11.7200	12.0700	-4.206%	1,539,345	+87.987%
2026-02-10	13.7500	13.8400	12.4900	12.6000	-9.548%	1,956,619	+80.079%
2026-02-09	12.6900	14.1699	12.2800	13.9300	+9.084%	2,505,839	+62.886%
2026-02-06	12.1500	12.8900	11.5401	12.7700	+15.149%	2,431,103	+77.682%
2026-02-05	12.0200	12.4000	11.0200	11.0900	-12.883%	3,502,730	+104.599%
2026-02-04	14.9800	15.2257	12.3850	12.7300	-17.391%	3,626,163	+78.240%
2026-02-03	13.8800	15.4700	13.3000	15.4100	+13.392%	2,625,788	+47.242%
2026-02-02	13.5400	13.9900	13.1801	13.5900	-1.877%	1,693,600	+66.961%
2026-01-30	14.8300	15.5500	13.5200	13.8500	-9.359%	2,857,486	+63.827%
2026-01-29	16.1900	16.9499	14.7200	15.2800	-5.969%	3,104,447	+48.495%
2026-01-28	16.2400	16.7500	15.8100	16.2500	-0.246%	2,195,522	+39.631%
2026-01-27	15.2800	16.2900	14.7100	16.2900	+6.960%	2,925,683	+39.288%
2026-01-26	16.5000	16.7000	14.9200	15.2300	-8.802%	3,734,304	+48.982%
2026-01-23	18.3600	18.8000	16.7000	16.7000	-8.743%	3,543,559	+35.868%
2026-01-22	17.4500	18.5500	16.7000	18.3000	+7.965%	4,249,655	+23.989%
2026-01-21	18.6200	20.1500	15.8800	16.9500	-9.213%	6,641,259	+33.864%
2026-01-20	17.2600	19.7800	17.1373	18.6700	+0.864%	5,478,867	+21.532%
2026-01-16	17.5400	18.9798	17.0500	18.5100	+6.014%	6,013,081	+22.582%
2026-01-15	16.0200	17.8200	15.3450	17.4600	+5.626%	6,550,157	+29.954%
2026-01-14	14.7500	16.5300	14.3520	16.5300	+10.274%	5,531,170	+37.266%
2026-01-13	15.1000	15.7100	14.1857	14.9900	+1.696%	4,854,899	+51.368%
2026-01-12	14.6000	15.1900	13.6600	14.7400	+4.023%	5,585,562	+53.935%
2026-01-09	15.0400	16.3050	13.8100	14.1700	-6.097%	6,613,189	+60.127%
2026-01-08	15.3700	16.9300	14.7100	15.0900	+2.793%	5,848,697	+50.364%
2026-01-07	15.6000	15.7800	14.6100	14.6800	-8.250%	3,053,099	+54.564%
2026-01-06	14.9100	16.4400	14.6500	16.0000	+3.226%	4,154,502	+41.813%
2026-01-05	14.2400	15.7400	13.9000	15.5000	+14.223%	5,937,706	+46.387%
2026-01-02	13.1000	13.6650	12.3700	13.5700	+6.515%	4,138,161	+67.207%
2025-12-31	12.0500	13.1570	11.8201	12.7400	+6.969%	3,424,067	+78.100%
2025-12-30	11.5100	12.3800	11.1387	11.9100	+2.496%	2,296,839	+90.512%
2025-12-29	12.0000	12.3300	11.5350	11.6200	-4.832%	1,782,910	+95.267%
2025-12-26	13.0000	13.0000	12.1100	12.2100	-6.580%	2,210,396	+85.831%
2025-12-24	13.3100	13.3500	12.7500	13.0700	+0.461%	1,869,448	+73.604%
2025-12-23	12.2500	13.2000	11.8201	13.0100	+9.236%	6,305,748	+74.404%
2025-12-22	10.3000	12.1500	10.1300	11.9100	+20.914%	5,072,105	+90.512%
2025-12-19	9.0000	10.2250	8.9700	9.8500	+11.174%	3,247,259	+130.355%
2025-12-18	9.0000	9.5900	8.7900	8.8600	+1.956%	1,373,370	+156.095%
2025-12-17	9.4100	9.7063	8.6600	8.6900	-6.559%	1,386,579	+161.105%
2025-12-16	9.0000	9.6600	9.0000	9.3000	+2.310%	1,090,473	+143.978%
2025-12-15	10.1500	10.2200	9.0800	9.0900	-9.281%	2,206,236	+149.615%
2025-12-12	10.7000	10.8100	9.9350	10.0200	-7.904%	1,602,024	+126.447%
2025-12-11	10.4900	10.9400	10.0000	10.8800	+3.422%	1,106,504	+108.548%
2025-12-10	11.0900	11.1500	10.5000	10.5200	-6.903%	1,779,712	+115.684%
2025-12-09	10.7100	11.6400	10.7000	11.3000	+1.894%	1,404,163	+100.796%
2025-12-08	10.9000	11.4000	10.8000	11.0900	+3.936%	1,468,131	+104.599%
2025-12-05	11.0400	11.1000	10.4600	10.6700	-2.468%	1,915,712	+112.652%
2025-12-04	10.2500	11.2500	10.1000	10.9400	+6.111%	3,024,947	+107.404%
2025-12-03	9.4000	10.3950	8.9400	10.3100	+14.556%	3,172,254	+120.078%
2025-12-02	8.6000	9.2700	8.4900	9.0000	+6.509%	1,912,516	+152.111%
2025-12-01	8.5900	8.7400	8.3800	8.4500	-3.429%	905,313	+168.521%
2025-11-28	8.7900	8.9500	8.6000	8.7500	+2.820%	974,611	+159.314%
2025-11-26	8.5200	8.6600	8.2200	8.5100	+1.189%	1,003,667	+166.627%
2025-11-25	8.5500	8.6165	7.8200	8.4100	-0.942%	1,350,263	+169.798%
2025-11-24	8.0000	8.5200	7.5718	8.4900	+7.741%	1,803,410	+167.256%
2025-11-21	7.8900	8.1000	7.2450	7.8800	+1.546%	2,821,572	+187.944%
2025-11-20	9.1000	9.2499	7.7000	7.7600	-10.702%	2,829,567	+192.397%
2025-11-19	9.1400	9.2700	8.5900	8.6900	-3.978%	1,606,559	+161.105%
2025-11-18	8.4400	9.2300	8.2700	9.0500	+5.478%	2,861,263	+150.718%
2025-11-17	9.4100	9.4100	8.4369	8.5800	-8.235%	2,559,620	+164.452%
2025-11-14	9.0300	9.9199	8.9000	9.3500	-3.109%	2,634,557	+142.674%
2025-11-13	10.3700	10.6045	9.4000	9.6500	-10.065%	3,232,447	+135.130%
2025-11-12	11.1000	11.3900	10.3000	10.7300	-1.197%	2,150,482	+111.463%
2025-11-11	11.2100	11.2100	10.7000	10.8600	-5.401%	1,689,723	+108.932%
2025-11-10	11.5000	11.5400	10.7100	11.4800	+8.404%	3,136,280	+97.648%
2025-11-07	10.0000	10.9000	9.4250	10.5900	-1.488%	6,931,216	+114.259%
2025-11-06	12.1300	12.2020	10.7100	10.7500	-9.740%	2,791,615	+111.070%
2025-11-05	12.1000	12.3819	11.5000	11.9100	-1.407%	2,896,820	+90.512%
2025-11-04	12.6600	13.0569	12.0200	12.0800	-10.253%	2,818,928	+87.831%
2025-11-03	15.0900	15.0977	13.2700	13.4600	-10.087%	3,345,819	+68.574%
2025-10-31	15.3800	15.3800	14.2300	14.9700	-0.598%	2,494,476	+51.570%
2025-10-30	15.4000	16.3500	14.9500	15.0600	-5.283%	4,335,492	+50.664%
2025-10-29	14.1900	16.3800	13.4500	15.9000	+13.490%	7,391,361	+42.704%
2025-10-28	15.4700	15.4700	13.8000	14.0100	-7.403%	4,805,360	+61.956%
2025-10-27	15.5000	16.4500	14.5400	15.1300	+17.835%	16,049,623	+49.967%
2025-10-24	12.3000	14.3399	11.9400	12.8400	+8.081%	16,890,551	+76.713%
2025-10-23	11.6800	12.1599	11.5500	11.8800	+1.799%	1,524,855	+90.993%
2025-10-22	11.7700	12.0000	11.1100	11.6700	-6.415%	2,802,024	+94.430%
2025-10-21	12.7800	13.1800	12.4000	12.4700	-2.273%	1,552,084	+81.957%
2025-10-20	13.0000	13.1000	12.4000	12.7600	+3.404%	1,953,238	+77.821%
2025-10-17	12.4200	12.6999	11.8100	12.3400	-3.216%	3,172,431	+83.874%
2025-10-16	14.3500	14.5623	12.5500	12.7500	-10.589%	4,103,449	+77.961%
2025-10-15	16.2900	16.9700	13.7000	14.2600	-6.246%	6,781,010	+59.116%
2025-10-14	13.8800	15.5500	13.1500	15.2100	+6.215%	3,227,462	+49.178%
2025-10-13	13.7800	14.6100	13.4700	14.3200	+7.105%	2,932,435	+58.450%
2025-10-10	15.0800	15.1750	13.2600	13.3700	-12.328%	4,359,684	+69.708%
2025-10-09	16.1500	16.7700	14.7500	15.2500	-2.494%	3,679,250	+48.787%
2025-10-08	15.9600	16.6500	14.9100	15.6400	-2.189%	3,265,404	+45.077%
2025-10-07	16.4000	17.2500	15.1301	15.9900	-1.357%	3,118,249	+41.901%
2025-10-06	16.7600	17.4800	16.0000	16.2100	-1.038%	4,423,928	+39.975%
2025-10-03	16.1500	17.1800	15.1800	16.3800	+9.419%	9,167,188	+38.523%
2025-10-02	15.0000	15.5000	14.7000	14.9700	+0.740%	3,668,529	+51.570%
2025-10-01	15.1300	15.9800	14.3500	14.8600	-1.589%	3,485,844	+52.692%
2025-09-30	14.4800	15.4300	13.5100	15.1000	+9.420%	6,073,631	+50.265%
2025-09-29	13.3500	14.4100	13.3100	13.8000	+6.894%	3,582,511	+64.420%
2025-09-26	12.8800	13.2000	12.5100	12.9100	-1.526%	1,334,572	+75.755%
2025-09-25	12.2500	13.3500	11.8200	13.1100	-2.164%	3,222,652	+73.074%
2025-09-24	14.0000	14.6500	13.2809	13.4000	-4.286%	2,540,503	+69.328%
2025-09-23	14.3300	15.2300	13.6092	14.0000	-2.439%	4,087,907	+62.071%
2025-09-22	13.0000	14.8900	12.6700	14.3500	+9.542%	7,102,471	+58.118%
2025-09-19	11.0500	13.1300	11.0500	13.1000	+17.912%	7,302,062	+73.206%
2025-09-18	11.5500	11.5500	10.9100	11.1100	-2.800%	2,708,491	+104.230%
2025-09-17	11.3300	11.9000	11.1100	11.4300	-1.804%	3,769,516	+98.513%
2025-09-16	10.9800	11.6900	10.3340	11.6400	+6.301%	3,444,375	+94.931%
2025-09-15	10.7800	10.9900	10.2600	10.9500	+4.286%	2,313,913	+107.215%
2025-09-12	10.6000	10.6262	9.8800	10.5000	-0.850%	2,672,427	+116.095%
2025-09-11	10.0200	10.9200	10.0000	10.5900	+6.432%	2,991,490	+114.259%
2025-09-10	9.8600	10.0300	9.6800	9.9500	+3.002%	1,535,246	+128.040%
2025-09-09	10.0700	10.1300	9.6100	9.6600	-3.593%	1,548,072	+134.886%
2025-09-08	9.6900	10.0200	9.5800	10.0200	+4.812%	2,086,059	+126.447%
2025-09-05	9.3300	9.6100	8.9240	9.5600	+3.128%	1,737,276	+137.343%
2025-09-04	9.0000	9.2800	8.8200	9.2700	+2.772%	1,319,002	+144.768%
2025-09-03	9.3600	9.3899	8.7844	9.0200	-1.528%	2,122,138	+151.552%
2025-09-02	9.2000	9.3528	8.6500	9.1600	-4.583%	3,122,125	+147.707%
2025-08-29	9.9600	9.9600	9.3600	9.6000	-5.605%	3,129,560	+136.354%
2025-08-28	10.2800	10.7500	10.1600	10.1700	-0.587%	1,880,266	+123.107%
2025-08-27	10.7500	10.7900	10.2300	10.2300	-4.926%	1,752,065	+121.799%
2025-08-26	11.5100	11.8200	10.6100	10.7600	-6.840%	3,322,088	+110.874%
2025-08-25	11.0500	11.9550	10.8000	11.5500	+4.336%	4,089,281	+96.450%
2025-08-22	10.3000	11.3900	10.1100	11.0700	+5.328%	3,695,329	+104.968%
2025-08-21	9.5400	10.6372	9.4109	10.5100	+9.252%	3,977,359	+115.890%
2025-08-20	9.8100	10.1700	8.9500	9.6200	-1.333%	2,442,794	+135.863%
2025-08-19	10.6100	10.7200	9.6100	9.7500	-2.985%	2,963,844	+132.718%
2025-08-18	9.5500	10.3500	9.5500	10.0500	+1.721%	2,111,922	+125.771%
2025-08-15	9.7000	10.0700	9.5000	9.8800	+0.203%	1,798,649	+129.656%
2025-08-14	10.0000	10.3500	9.4550	9.8600	-5.916%	2,871,532	+130.122%
2025-08-13	10.8800	11.3800	10.3200	10.4800	-1.225%	2,670,025	+116.508%
2025-08-12	9.9600	10.6700	9.7000	10.6100	+6.526%	1,922,356	+113.855%
2025-08-11	10.2500	10.7400	9.8200	9.9600	-1.288%	2,289,705	+127.811%
2025-08-08	9.7100	10.2400	9.5300	10.0900	+5.214%	1,890,833	+124.876%
2025-08-07	10.0600	10.0799	9.5100	9.5900	-3.229%	1,776,853	+136.601%
2025-08-06	10.2100	10.3100	9.8300	9.9100	-5.258%	2,287,397	+128.961%
2025-08-05	10.0800	11.0800	9.8900	10.4600	+8.058%	6,174,680	+116.922%
2025-08-04	8.9600	9.7250	8.8500	9.6800	+9.502%	2,020,861	+134.401%
2025-08-01	8.8200	9.1900	8.5100	8.8400	-4.329%	2,313,619	+156.674%
2025-07-31	9.2500	9.5900	9.1400	9.2400	-1.702%	1,637,434	+145.563%
2025-07-30	9.1200	9.6493	9.0800	9.4000	+1.184%	1,793,650	+141.383%
2025-07-29	10.0600	10.1650	9.2600	9.2900	-8.473%	3,138,480	+144.241%
2025-07-28	11.1200	11.2400	10.0300	10.1500	-7.221%	2,661,307	+123.547%
2025-07-25	11.5600	11.9000	10.9100	10.9400	-3.782%	3,848,428	+107.404%
2025-07-24	10.9000	11.5700	10.7400	11.3700	+6.361%	4,227,491	+99.560%
2025-07-23	10.3200	10.7300	10.0501	10.6900	+4.293%	2,576,568	+112.254%
2025-07-22	10.3500	10.4200	9.6100	10.2500	+2.398%	3,372,001	+121.366%
2025-07-21	11.2300	11.4300	9.8800	10.0100	-7.912%	5,657,391	+126.673%
2025-07-18	12.0700	12.1900	10.6300	10.8700	-8.270%	6,403,792	+108.740%
2025-07-17	12.3400	13.3800	11.5300	11.8500	-3.659%	7,948,044	+91.477%
2025-07-16	11.3800	12.6400	10.8000	12.3000	+9.528%	9,383,931	+84.472%
2025-07-15	11.8000	11.8650	10.6500	11.2300	-3.190%	7,470,896	+102.048%
2025-07-14	9.8000	11.7500	9.3701	11.6000	-4.290%	19,410,458	+95.603%
2025-07-11	9.8600	13.1095	9.5500	12.1200	+39.471%	26,639,068	+87.211%
2025-07-10	8.1300	8.8000	7.9500	8.6900	+7.284%	3,530,162	+161.105%
2025-07-09	8.0800	8.4000	7.9000	8.1000	+1.377%	1,885,495	+180.123%
2025-07-08	8.0800	8.2400	7.7000	7.9900	+0.503%	2,245,817	+183.980%
2025-07-07	8.6200	8.6200	7.8600	7.9500	-8.935%	3,025,106	+185.409%
2025-07-03	8.2300	9.0500	8.2200	8.7300	+7.512%	2,501,617	+159.908%
2025-07-02	7.9000	8.2100	7.8000	8.1200	+1.882%	1,426,874	+179.433%
2025-07-01	8.5300	8.5500	7.8200	7.9700	-7.001%	2,892,223	+184.693%
2025-06-30	8.0100	8.9100	8.0029	8.5700	+8.344%	4,263,852	+164.761%
2025-06-27	8.0900	8.0900	7.6500	7.9100	-3.537%	2,081,183	+186.852%
2025-06-26	7.6500	8.2900	7.6000	8.2000	+8.037%	2,857,978	+176.707%
2025-06-25	8.2000	8.5000	7.5500	7.5900	-7.326%	2,738,701	+198.946%
2025-06-24	8.3200	8.3399	7.8109	8.1900	+0.368%	2,476,365	+177.045%
2025-06-23	7.8800	8.4480	7.6730	8.1600	-0.730%	3,548,376	+178.064%
2025-06-20	9.1000	9.2000	7.9101	8.2200	-8.768%	5,943,178	+176.034%
2025-06-18	9.5000	9.8500	8.7500	9.0100	-4.047%	5,036,830	+151.831%
2025-06-17	10.7800	10.7800	9.1100	9.3900	-8.480%	6,201,466	+141.640%
2025-06-16	8.9000	10.7000	8.4100	10.2600	+21.420%	13,504,131	+121.150%
2025-06-13	8.8000	9.8900	7.7000	8.4500	+2.549%	14,827,216	+168.521%
2025-06-12	8.1800	9.1000	8.1400	8.2400	+3.258%	6,075,627	+175.364%
2025-06-11	9.0000	9.0496	7.7300	7.9800	-10.838%	6,014,812	+184.336%
2025-06-10	9.5800	10.0999	8.4400	8.9500	-2.505%	8,153,924	+153.520%
2025-06-09	8.9000	9.4700	8.1000	9.1800	+23.720%	11,437,670	+147.168%
2025-06-06	6.8100	8.6500	6.6100	7.4200	+13.804%	10,186,195	+205.795%
2025-06-05	7.6000	7.6225	6.2300	6.5200	-11.050%	5,532,346	+248.006%
2025-06-04	6.6100	7.6800	6.1200	7.3300	+11.398%	7,909,776	+209.550%
2025-06-03	5.7000	6.6299	5.5202	6.5800	+19.203%	5,768,698	+244.833%
2025-06-02	5.4900	5.9600	5.1000	5.5200	+11.290%	7,625,227	+311.051%
2025-05-30	4.9500	5.1100	4.8100	4.9600	-0.201%	643,268	+357.460%
2025-05-29	5.1300	5.1400	4.9500	4.9700	-2.165%	710,317	+356.539%
2025-05-28	5.1900	5.2308	5.0500	5.0800	-1.550%	609,980	+346.654%
2025-05-27	5.1600	5.1850	4.9600	5.1600	+1.775%	1,407,202	+339.729%
2025-05-23	4.9000	5.1400	4.7900	5.0700	+2.840%	1,007,147	+347.535%
2025-05-22	4.8400	5.0400	4.6700	4.9300	+2.282%	1,006,241	+360.243%
2025-05-21	4.9400	5.0300	4.8200	4.8200	-3.018%	988,497	+370.747%
2025-05-20	5.4200	5.4450	4.8500	4.9700	-7.963%	2,139,816	+356.539%
2025-05-19	5.3800	5.4994	5.3200	5.4000	-1.996%	828,620	+320.185%
2025-05-16	5.5000	5.7599	5.4200	5.5100	+0.547%	1,378,498	+311.797%
2025-05-15	5.5100	5.5300	5.2900	5.4800	-0.904%	1,029,173	+314.051%
2025-05-14	5.4200	5.6100	5.3700	5.5300	+2.788%	1,430,957	+310.307%
2025-05-13	5.4800	5.5000	5.2800	5.3800	+0.938%	1,115,057	+321.747%
2025-05-12	5.6200	5.6250	5.2300	5.3300	-0.929%	1,472,764	+325.704%
2025-05-09	5.3900	5.6100	5.1600	5.3800	-0.738%	1,315,397	+321.747%
2025-05-08	5.1700	5.6000	5.1000	5.4200	+5.447%	2,593,744	+318.635%
2025-05-07	5.2000	5.2000	4.9100	5.1400	+2.187%	2,011,464	+341.440%
2025-05-06	5.1000	5.3100	5.0000	5.0300	+0.199%	3,056,557	+351.093%
2025-05-05	5.3600	5.5100	4.9000	5.0200	-27.352%	6,023,649	+351.992%
2025-05-02	6.7800	7.5000	6.5350	6.9100	+5.335%	1,318,370	+228.365%
2025-05-01	6.1000	6.9186	5.8700	6.5600	+11.375%	911,237	+245.884%
2025-04-30	5.8700	5.9700	5.5600	5.8900	-4.693%	402,551	+285.229%
2025-04-29	6.1000	6.2300	5.8900	6.1800	+1.311%	278,082	+267.152%
2025-04-28	6.0000	6.2100	5.8100	6.1000	+0.494%	475,608	+271.967%
2025-04-25	6.2600	6.3000	5.8300	6.0700	-4.259%	637,779	+273.806%
2025-04-24	5.4900	6.5000	5.4450	6.3400	+19.623%	1,377,812	+257.886%
2025-04-23	5.4400	5.5000	5.2200	5.3000	+4.331%	395,667	+328.113%
2025-04-22	4.9500	5.1887	4.9350	5.0800	+5.613%	312,234	+346.654%
2025-04-21	4.9900	4.9900	4.7000	4.8100	-4.941%	347,746	+371.726%
2025-04-17	5.0500	5.2100	4.8900	5.0600	+0.397%	340,621	+348.419%
2025-04-16	5.2000	5.2900	4.9300	5.0400	-6.494%	351,363	+350.198%
2025-04-15	5.5100	5.5195	5.1100	5.3900	-0.554%	347,298	+320.965%
2025-04-14	6.2900	6.2900	5.4000	5.4200	-6.066%	501,291	+318.635%
2025-04-11	5.5000	5.8300	5.3700	5.7700	+4.152%	481,818	+293.241%
2025-04-10	5.2300	5.6400	5.1200	5.5400	-1.947%	602,408	+309.567%
2025-04-09	4.8200	5.8000	4.7770	5.6500	+15.071%	745,290	+301.593%
2025-04-08	5.2400	5.5300	4.6700	4.9100	+4.246%	1,011,851	+362.118%
2025-04-07	4.6700	5.4000	4.4500	4.7100	-11.299%	1,151,692	+381.741%
2025-04-04	5.4300	5.4750	4.8900	5.3100	-9.694%	701,532	+327.307%
2025-04-03	5.7500	5.9800	5.4300	5.8800	-7.837%	832,600	+285.884%
2025-04-02	5.8300	6.4958	5.8200	6.3800	+3.740%	679,243	+255.643%
2025-04-01	6.3000	6.3000	5.7200	6.1500	-3.906%	767,863	+268.943%
2025-03-31	6.0800	6.4300	5.8644	6.4000	-4.192%	434,473	+254.531%
2025-03-28	6.6600	6.8194	6.2000	6.6800	-7.093%	763,725	+239.671%
2025-03-27	6.7200	7.3498	6.6000	7.1900	+3.602%	592,165	+215.577%
2025-03-26	7.1600	7.3000	6.7800	6.9400	-4.011%	365,014	+226.945%
2025-03-25	7.6100	7.6200	7.1200	7.2300	-5.859%	486,449	+213.831%
2025-03-24	7.5100	7.7000	7.0500	7.6800	+4.632%	946,298	+195.443%
2025-03-21	6.8500	7.6400	6.8500	7.3400	+6.531%	848,780	+209.128%
2025-03-20	7.0000	7.3600	6.6000	6.8900	-3.905%	693,724	+229.318%
2025-03-19	7.6300	7.9000	7.0500	7.1700	-3.108%	826,792	+216.457%
2025-03-18	7.5100	7.7300	7.1200	7.4000	-6.918%	740,151	+206.622%
2025-03-17	6.7900	7.9800	6.7600	7.9500	+24.219%	2,395,280	+185.409%
2025-03-14	5.8000	6.4600	5.7900	6.4000	+13.074%	728,637	+254.531%
2025-03-13	6.1100	6.5700	5.6000	5.6600	-7.213%	956,461	+300.883%
2025-03-12	6.0600	6.2400	5.7100	6.1000	+7.206%	530,898	+271.967%
2025-03-11	5.5300	5.7500	5.2100	5.6900	+3.832%	658,600	+298.770%
2025-03-10	5.8800	6.0000	5.3500	5.4800	-11.183%	761,953	+314.051%
2025-03-07	5.5700	6.2500	5.3004	6.1700	+7.679%	1,181,260	+267.747%
2025-03-06	5.9700	6.2600	5.6850	5.7300	-7.431%	621,027	+295.986%
2025-03-05	5.8700	6.2800	5.5300	6.1900	+5.993%	1,066,791	+266.559%
2025-03-04	5.5700	6.1700	5.4500	5.8400	-3.471%	1,330,050	+288.527%
2025-03-03	7.4700	7.4788	5.9000	6.0500	-15.738%	1,074,711	+275.041%
2025-02-28	6.5300	7.4600	6.4600	7.1800	+4.512%	1,181,333	+216.017%
2025-02-27	8.7550	8.7550	6.6700	6.8700	-22.285%	2,246,294	+230.277%
2025-02-26	9.0500	9.2500	7.7500	8.8400	-1.778%	2,240,032	+156.674%
2025-02-25	9.2634	9.3200	7.9800	9.0000	+7.527%	1,325,024	+152.111%
2025-02-24	10.0000	10.0450	8.3450	8.3700	-18.102%	1,626,487	+171.087%
2025-02-21	11.1800	11.2999	10.1300	10.2200	-7.762%	858,502	+122.016%
2025-02-20	11.4500	11.7300	10.7000	11.0800	-3.400%	719,388	+104.783%
2025-02-19	10.8700	11.8900	10.7100	11.4700	+4.653%	1,036,197	+97.820%
2025-02-18	11.7700	12.1999	10.6491	10.9600	-5.761%	1,576,897	+107.026%
2025-02-14	12.0000	13.7600	11.4800	11.6300	-2.269%	3,172,745	+95.099%
2025-02-13	12.0000	12.3200	11.3567	11.9000	-2.219%	1,244,432	+90.672%
2025-02-12	11.8800	12.3500	11.5200	12.1700	+4.106%	1,008,272	+86.442%
2025-02-11	11.7800	12.1800	11.5700	11.6900	-3.944%	854,538	+94.098%
2025-02-10	12.0200	12.6500	11.6000	12.1700	+4.464%	1,393,463	+86.442%
2025-02-07	11.7500	12.8200	11.4308	11.6500	-2.510%	1,499,885	+94.764%
2025-02-06	11.8000	12.5900	11.3600	11.9500	+3.017%	1,130,710	+89.874%
2025-02-05	11.8900	12.3900	11.6000	11.6000	-1.944%	847,777	+95.603%
2025-02-04	12.1800	12.2256	11.5700	11.8300	-1.417%	870,504	+91.801%
2025-02-03	11.1000	12.3300	10.7039	12.0000	-0.332%	959,391	+89.083%
2025-01-31	12.1000	13.1500	11.7350	12.0400	+0.501%	1,385,643	+88.455%
2025-01-30	11.5700	12.1500	11.5050	11.9800	+6.112%	741,076	+89.399%
2025-01-29	12.0900	12.1400	10.9000	11.2900	-5.995%	898,741	+100.974%
2025-01-28	12.3400	12.4504	11.5500	12.0100	-0.497%	865,115	+88.926%
2025-01-27	12.8400	12.9700	11.8600	12.0700	-11.769%	1,234,901	+87.987%
2025-01-24	13.8000	14.1580	13.2860	13.6800	+1.109%	1,053,823	+65.863%
2025-01-23	13.9000	14.4395	13.1500	13.5300	-6.690%	1,283,905	+67.701%
2025-01-22	15.1300	15.2500	13.9152	14.5000	-1.762%	1,459,387	+56.483%
2025-01-21	13.6000	14.9250	13.0100	14.7600	+13.977%	1,979,737	+53.726%
2025-01-17	13.9100	14.7000	12.6100	12.9500	-3.860%	2,382,842	+75.212%
2025-01-16	13.4000	13.6800	12.2700	13.4700	+3.695%	1,469,499	+68.448%
2025-01-15	12.4000	13.5500	12.3000	12.9900	+8.340%	1,558,651	+74.673%
2025-01-14	11.7200	12.6896	11.5000	11.9900	+8.409%	1,712,299	+89.241%
2025-01-13	11.9000	12.3600	10.8005	11.0600	-14.923%	1,741,081	+105.154%
2025-01-10	12.8400	13.9734	12.6400	13.0000	+5.008%	1,771,568	+74.538%
2025-01-08	13.9500	13.9500	11.8500	12.3800	-15.668%	2,463,603	+83.279%
2025-01-07	16.4900	16.5000	14.5000	14.6800	-10.814%	2,163,013	+54.564%
2025-01-06	16.7000	17.4200	15.7000	16.4600	-1.319%	2,831,022	+37.849%
2025-01-03	16.4000	17.5000	16.0000	16.6800	+4.708%	2,876,636	+36.031%
2025-01-02	16.8100	16.8800	14.5600	15.9300	-5.291%	2,831,142	+42.436%
2024-12-31	18.9700	19.2300	15.9101	16.8200	-12.895%	3,985,859	+34.899%
2024-12-30	16.5400	21.6500	15.2000	19.3100	+13.789%	6,800,073	+17.504%
2024-12-27	18.1800	19.4000	15.6001	16.9700	-3.250%	4,932,776	+33.707%

.dark-mode .jFtx1z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jFtx1z{ color: #333333; background-color: white; border: 2px solid #333333; }UMACUnusual Machines, Inc.stock NYSEAMERICAN

UMAC
Unusual Machines, Inc.
stock NYSEAMERICAN