Free Trial

Unusual Machines (UMAC) Stock Chart & Stock Price History

Unusual Machines logo
$10.09 +0.50 (+5.21%)
Closing price 04:10 PM Eastern
Extended Trading
$10.12 +0.03 (+0.30%)
As of 05:25 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Unusual Machines Stock Price Performance

The Unusual Machines (UMAC) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 40.01%. In the past month, the stock has increased 26.28%, reflecting recent market activity.

As of the latest close, Unusual Machines traded at $9.59 with a market cap of $290.48 million and volume of 1.77 million shares.

Receive UMAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Unusual Machines and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+14.14%
1 Month
Performance
+26.28%
3 Month
Performance
+86.16%
Year-To-Date
Performance
-40.01%

UMAC Stock Chart for Friday, August, 8, 2025

Unusual Machines Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$9.91$9.59
-3.23%
$10.08$9.511.77 million shs$290.48 million
08/06/2025$10.46$9.91
-5.26%
$10.31$9.832.27 million shs$300.17 million
08/05/2025$9.68$10.46
+8.06%
$11.08$9.896.14 million shs$316.83 million
08/04/2025$8.84$9.68
+9.50%
$9.73$8.851.99 million shs$293.21 million
08/01/2025$9.24$8.84
-4.33%
$9.19$8.512.30 million shs$267.76 million
07/31/2025$9.40$9.24
-1.70%
$9.59$9.141.62 million shs$279.88 million
07/30/2025$9.29$9.40
+1.18%
$9.65$9.081.77 million shs$284.73 million
07/29/2025$10.15$9.29
-8.47%
$10.17$9.263.11 million shs$281.39 million
07/28/2025$10.94$10.15
-7.22%
$11.24$10.032.64 million shs$307.44 million
07/25/2025$11.37$10.94
-3.78%
$11.90$10.913.83 million shs$331.37 million
07/24/2025$10.69$11.37
+6.36%
$11.57$10.744.21 million shs$344.40 million
07/23/2025$10.25$10.69
+4.29%
$10.73$10.052.55 million shs$323.80 million
07/22/2025$10.01$10.25
+2.40%
$10.42$9.613.35 million shs$310.47 million
07/21/2025$10.87$10.01
-7.91%
$11.43$9.885.63 million shs$303.20 million
07/18/2025$11.85$10.87
-8.27%
$12.19$10.636.37 million shs$269.90 million
07/17/2025$12.30$11.85
-3.66%
$13.38$11.537.92 million shs$294.24 million
07/16/2025$11.23$12.30
+9.53%
$12.64$10.809.32 million shs$305.41 million
07/15/2025$11.60$11.23
-3.19%
$11.87$10.657.44 million shs$278.84 million
07/14/2025$12.12$11.60
-4.29%
$11.75$9.3719.35 million shs$288.03 million
07/11/2025$8.69$12.12
+39.47%
$13.11$9.5526.57 million shs$300.94 million
07/10/2025$8.10$8.69
+7.28%
$8.80$7.953.29 million shs$215.77 million
07/09/2025$7.99$8.10
+1.38%
$8.40$7.901.88 million shs$201.12 million
07/08/2025$7.95$7.99
+0.50%
$8.24$7.702.24 million shs$198.39 million
07/07/2025$8.73$7.95
-8.93%
$8.62$7.863.01 million shs$197.40 million

This page (NYSEAMERICAN:UMAC) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners