Free Trial

Unusual Machines (UMAC) Stock Chart & Stock Price History

Unusual Machines logo
$5.07 +0.14 (+2.84%)
Closing price 05/23/2025 04:10 PM Eastern
Extended Trading
$5.11 +0.04 (+0.77%)
As of 05/23/2025 07:53 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. Over the last 12 months, the stock's price has increased 214.91%, with a year-to-date return of -69.86%. In the past month, the stock has decreased 20.03%, reflecting recent market activity.

As of the latest close, Unusual Machines traded at $5.07 with a market cap of $76.66 million and volume of 1.00 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
-6.11%
1 Month
Performance
-20.03%
3 Month
Performance
-39.43%
Year-To-Date
Performance
-69.86%
1 Year
Performance
+214.91%

UMAC Stock Chart for Saturday, May, 24, 2025

Unusual Machines Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$4.93$5.07
+2.84%
$5.14$4.791.00 million shs$76.66 million
05/22/2025$4.82$4.93
+2.28%
$5.04$4.671.00 million shs$74.54 million
05/21/2025$4.97$4.82
-3.02%
$5.03$4.82978,122 shs$72.88 million
05/20/2025$5.40$4.97
-7.96%
$5.45$4.852.13 million shs$75.15 million
05/19/2025$5.51$5.40
-2.00%
$5.50$5.32824,901 shs$81.65 million
05/16/2025$5.48$5.51
+0.55%
$5.76$5.421.33 million shs$83.31 million
05/15/2025$5.53$5.48
-0.90%
$5.53$5.291.02 million shs$82.86 million
05/14/2025$5.38$5.53
+2.79%
$5.61$5.371.41 million shs$83.61 million
05/13/2025$5.33$5.38
+0.94%
$5.50$5.281.10 million shs$81.35 million
05/12/2025$5.38$5.33
-0.93%
$5.63$5.231.47 million shs$80.59 million
05/09/2025$5.42$5.38
-0.74%
$5.61$5.161.31 million shs$81.35 million
05/08/2025$5.14$5.42
+5.45%
$5.60$5.102.58 million shs$81.95 million
05/07/2025$5.03$5.14
+2.19%
$5.20$4.911.99 million shs$77.72 million
05/06/2025$5.02$5.03
+0.20%
$5.31$5.003.04 million shs$76.05 million
05/05/2025$6.91$5.02
-27.35%
$5.51$4.906.00 million shs$75.90 million
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

This page (NYSEAMERICAN:UMAC) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners