Free Trial

Unusual Machines (UMAC) Stock Chart & Stock Price History

Unusual Machines logo
$6.91 +0.35 (+5.34%)
Closing price 04:10 PM Eastern
Extended Trading
$6.94 +0.04 (+0.51%)
As of 07:59 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

5 Day
Performance
+13.84%
1 Month
Performance
+8.31%
3 Month
Performance
-42.61%
6 Month
Performance
+277.60%
Year-To-Date
Performance
-58.92%
1 Year
Performance
+386.62%
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.

UMAC Stock Chart for Friday, May, 2, 2025

Unusual Machines Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$6.56$6.91
+5.34%
$7.50$6.541.32 million shs$104.48 million
05/01/2025$5.89$6.56
+11.38%
$6.92$5.87903,839 shs$99.19 million
04/30/2025$6.18$5.89
-4.69%
$5.97$5.56401,040 shs$89.06 million
04/29/2025$6.10$6.18
+1.31%
$6.23$5.89276,904 shs$93.44 million
04/28/2025$6.07$6.10
+0.49%
$6.21$5.81474,714 shs$92.23 million
04/25/2025$6.34$6.07
-4.26%
$6.30$5.83634,209 shs$91.78 million
04/24/2025$5.30$6.34
+19.62%
$6.50$5.451.37 million shs$95.86 million
04/23/2025$5.08$5.30
+4.33%
$5.50$5.22392,032 shs$80.14 million
04/22/2025$4.81$5.08
+5.61%
$5.19$4.94306,539 shs$76.81 million
04/21/2025$5.06$4.81
-4.94%
$4.99$4.70346,138 shs$72.73 million
04/18/2025$5.06$5.06$5.21$4.89337,817 shs$76.51 million
04/17/2025$5.04$5.06
+0.40%
$5.21$4.89337,817 shs$76.51 million
04/16/2025$5.39$5.04
-6.49%
$5.29$4.93350,343 shs$76.21 million
04/15/2025$5.42$5.39
-0.55%
$5.52$5.11347,067 shs$81.50 million
04/14/2025$5.77$5.42
-6.07%
$6.29$5.40500,135 shs$81.95 million
04/11/2025$5.54$5.77
+4.15%
$5.83$5.37478,671 shs$87.24 million
04/10/2025$5.65$5.54
-1.95%
$5.64$5.12600,067 shs$83.77 million
04/09/2025$4.91$5.65
+15.07%
$5.80$4.78736,083 shs$85.43 million
04/09/2025$4.91$5.65
+15.07%
$5.80$4.78736,083 shs$85.43 million
04/08/2025$4.71$4.91
+4.25%
$5.53$4.671.01 million shs$74.24 million
04/08/2025$4.71$4.91
+4.25%
$5.53$4.671.01 million shs$74.24 million
04/07/2025$5.31$4.71
-11.30%
$5.40$4.451.15 million shs$71.22 million
04/04/2025$5.88$5.31
-9.69%
$5.48$4.89699,847 shs$80.29 million
04/03/2025$6.38$5.88
-7.84%
$5.98$5.43829,308 shs$88.91 million
04/02/2025$6.15$6.38
+3.74%
$6.50$5.82674,584 shs$96.47 million
04/01/2025$6.40$6.15
-3.91%
$6.30$5.72766,506 shs$92.99 million

This page (NYSEAMERICAN:UMAC) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners