Skip to main content
UMAC logo

Unusual Machines, Inc.

UMACNYSEAMERICANTechnologyComputer Hardware

$17.02Today:- (-)1Y +36.95%

As of Oct 23, 2026 close

Market cap
$827.36M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.25$34.93
Volume (live)
-
Avg. volume (3M)
2.60M

Unusual Machines (UMAC) Historical Stock Prices

Analyze Unusual Machines (UMAC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Unusual Machines (UMAC) Interactive Price Chart

Interactive historical price chart showing Unusual Machines stock price movements and trends across multiple time periods.

Loading chart...

UMAC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
UMAC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202616.2117.4315.8117.0217.022.01M
Oct 22, 202616.0216.9315.6516.2716.272.48M
Oct 21, 202617.0617.3616.7616.9816.982.17M
Oct 20, 202616.2516.8815.4716.3816.382.08M
Oct 19, 202616.8417.1516.1116.4016.402.07M
Oct 16, 202617.8318.2116.1216.3116.313.29M
Oct 15, 202616.9317.9216.0217.8317.833.63M
Oct 14, 202618.8619.2917.5217.7317.733.65M
Oct 13, 202619.3119.5818.4319.4419.443.70M
Oct 12, 202620.6620.8019.5019.6419.642.34M
Oct 9, 202621.5521.6920.3920.8320.832.50M
Oct 8, 202621.8122.2821.1421.3921.392.04M
Oct 7, 202621.6022.2320.6421.8821.883.65M
Oct 6, 202622.1822.9322.0022.3622.362.15M
Oct 5, 202622.3122.7021.6121.8321.832.15M
Oct 2, 202622.2323.3621.7822.3722.373.19M
Oct 1, 202624.7024.8021.5521.7821.785.40M
Sep 30, 202624.9425.7824.4724.4824.482.29M
Sep 29, 202624.1225.0223.7024.9424.942.53M
Sep 28, 202623.6024.6323.3423.9623.961.96M
Sep 25, 202624.1225.0423.7024.0524.052.32M
Sep 24, 202622.4524.2522.1223.9323.932.21M
Sep 23, 202623.8224.6822.6222.6922.692.03M
Sep 22, 202624.0324.1723.1824.0324.031.95M
Sep 21, 202624.2724.7923.7624.2524.252.22M
Sep 18, 202624.2524.3622.7723.1823.182.47M
Sep 17, 202622.6824.4422.5423.8823.882.79M
Sep 16, 202623.0523.1421.3322.0122.012.90M
Sep 15, 202622.9023.4022.1023.0323.031.98M
Sep 14, 202622.3723.1622.0522.6622.661.89M
Sep 11, 202623.5723.9922.8722.9522.952.73M
Sep 10, 202623.8525.4723.4023.5323.532.83M
Sep 9, 202625.8526.2024.2324.3224.322.23M
Sep 8, 202624.0026.1223.7625.9825.983.30M
Sep 4, 202625.1725.5223.7023.7623.762.75M
Sep 3, 202624.1024.7423.6124.5124.512.58M
Sep 2, 202622.6023.9022.2923.5523.552.60M
Sep 1, 202622.9523.4022.5222.6522.652.20M
Aug 31, 202623.7024.3323.3023.6723.672.18M
Aug 28, 202625.8226.0222.9223.9823.985.93M
Aug 27, 202624.4026.8323.9926.3026.303.01M
Aug 26, 202624.0024.5823.2523.8923.892.20M
Aug 25, 202624.9325.2324.1724.3524.353.47M
Aug 24, 202626.6026.6124.3524.5724.574.67M
Aug 21, 202626.3428.0126.0627.4327.434.11M
Aug 20, 202628.3228.3725.0725.9825.985.82M
Aug 19, 202630.1030.4027.3328.3028.304.46M
Aug 18, 202628.5933.3928.4030.5830.586.97M
Aug 17, 202632.5533.1929.9030.1530.158.17M
Aug 14, 202631.8334.9329.3534.0634.0615.77M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.