Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Unusual Machines, Inc. Common Stock (NY:UMAC)

9.600 -0.570 (-5.60%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 9.960 9.960 9.360 9.600 3,129,560 -0.57(-5.60%)
Aug 28, 2025 10.28 10.75 10.16 10.17 1,879,241 -0.06(-0.59%)
Aug 27, 2025 10.75 10.79 10.23 10.23 1,747,361 -0.53(-4.93%)
Aug 26, 2025 11.51 11.82 10.61 10.76 3,313,193 -0.79(-6.84%)
Aug 25, 2025 11.05 11.96 10.80 11.55 4,087,184 +0.48(+4.34%)
Aug 22, 2025 10.30 11.39 10.11 11.07 3,695,343 +0.56(+5.33%)
Aug 21, 2025 9.540 10.64 9.411 10.51 3,975,962 +0.89(+9.25%)
Aug 20, 2025 9.810 10.17 8.950 9.620 2,423,558 -0.13(-1.33%)
Aug 19, 2025 10.61 10.72 9.610 9.750 2,952,319 -0.30(-2.99%)
Aug 18, 2025 9.550 10.35 9.550 10.05 2,107,680 +0.17(+1.72%)
Aug 15, 2025 9.700 10.07 9.500 9.880 1,798,649 +0.02(+0.20%)
Aug 14, 2025 10.00 10.35 9.455 9.860 2,864,548 -0.62(-5.92%)
Aug 13, 2025 10.88 11.38 10.32 10.48 2,665,927 -0.13(-1.23%)
Aug 12, 2025 9.960 10.67 9.700 10.61 1,913,945 +0.65(+6.53%)
Aug 11, 2025 10.25 10.74 9.820 9.960 2,287,941 -0.13(-1.29%)
Aug 08, 2025 9.710 10.24 9.530 10.09 1,890,833 +0.50(+5.21%)
Aug 07, 2025 10.06 10.08 9.510 9.590 1,776,453 -0.32(-3.23%)
Aug 06, 2025 10.21 10.31 9.830 9.910 2,279,848 -0.55(-5.26%)
Aug 05, 2025 10.08 11.08 9.890 10.46 6,162,796 +0.78(+8.06%)
Aug 04, 2025 8.960 9.725 8.850 9.680 2,010,352 +0.84(+9.50%)
Aug 01, 2025 8.820 9.190 8.510 8.840 2,313,619 -0.40(-4.33%)
Jul 31, 2025 9.250 9.590 9.140 9.240 1,632,467 -0.16(-1.70%)
Jul 30, 2025 9.120 9.649 9.080 9.400 1,783,086 +0.11(+1.18%)
Jul 29, 2025 10.06 10.16 9.260 9.290 3,129,442 -0.86(-8.47%)
Jul 28, 2025 11.12 11.24 10.03 10.15 2,648,790 -0.79(-7.22%)
Jul 25, 2025 11.56 11.90 10.91 10.94 3,848,435 -0.43(-3.78%)
Jul 24, 2025 10.90 11.57 10.74 11.37 4,222,092 +0.68(+6.36%)
Jul 23, 2025 10.32 10.73 10.05 10.69 2,566,454 +0.44(+4.29%)
Jul 22, 2025 10.35 10.42 9.610 10.25 3,364,835 +0.24(+2.40%)
Jul 21, 2025 11.23 11.43 9.880 10.01 5,651,518 -0.86(-7.91%)
Jul 18, 2025 12.07 12.19 10.63 10.87 6,403,804 -0.98(-8.27%)
Jul 17, 2025 12.34 13.38 11.53 11.85 7,943,596 -0.45(-3.66%)
Jul 16, 2025 11.38 12.64 10.80 12.30 9,366,645 +1.07(+9.53%)
Jul 15, 2025 11.80 11.87 10.65 11.23 7,463,866 -0.37(-3.19%)
Jul 14, 2025 9.800 11.75 9.370 11.60 19,384,904 -0.52(-4.29%)
Jul 11, 2025 9.860 13.11 9.550 12.12 26,639,128 +3.43(+39.47%)
Jul 10, 2025 8.130 8.800 7.950 8.690 3,487,966 +0.59(+7.28%)
Jul 09, 2025 8.080 8.400 7.900 8.100 1,884,261 +0.11(+1.38%)
Jul 08, 2025 8.080 8.240 7.700 7.990 2,243,371 +0.04(+0.50%)
Jul 07, 2025 8.620 8.620 7.860 7.950 3,021,257 -0.78(-8.93%)
Jul 03, 2025 8.230 9.050 8.220 8.730 2,503,698 +0.61(+7.51%)
Jul 02, 2025 7.900 8.210 7.800 8.120 1,426,317 +0.15(+1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.