5 DAY PERFORMANCE
-18.57%
1 MONTH PERFORMANCE
-14.06%
3 MONTH PERFORMANCE
+27.63%
6 MONTH PERFORMANCE
+34.93%
YEAR-TO-DATE PERFORMANCE
+35.24%
1 YEAR PERFORMANCE
+79.67%
Unusual Machines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.20 | $26.11 (3.61%) | $26.87 | $23.80 | 3.97 M | $1.27 B |
| 08/06/2026 | $23.68 | $24.23 (2.32%) | $26.29 | $23.41 | 5.29 M | $1.18 B |
| 08/05/2026 | $26.67 | $25.73 (-3.52%) | $27.19 | $25.61 | 3.70 M | $1.25 B |
| 08/04/2026 | $23.81 | $26.67 (12.01%) | $27.19 | $23.55 | 5.25 M | $1.30 B |
| 08/03/2026 | $21.30 | $23.08 (8.36%) | $23.17 | $20.78 | 3.26 M | $1.12 B |
| 07/31/2026 | $21.00 | $21.16 (0.76%) | $21.64 | $20.08 | 2.99 M | $988.36 M |
| 07/30/2026 | $18.39 | $20.51 (11.53%) | $20.68 | $17.62 | 3.19 M | $958.00 M |
| 07/29/2026 | $19.92 | $17.26 (-13.35%) | $19.97 | $17.16 | 3.65 M | $806.19 M |
| 07/28/2026 | $20.05 | $19.92 (-0.65%) | $20.05 | $17.92 | 3.80 M | $930.44 M |
| 07/27/2026 | $19.85 | $20.60 (3.78%) | $20.80 | $19.09 | 3.15 M | $962.20 M |
| 07/24/2026 | $21.52 | $19.36 (-10.04%) | $21.68 | $19.11 | 2.99 M | $904.28 M |
| 07/23/2026 | $19.80 | $21.52 (8.69%) | $21.75 | $19.75 | 4.97 M | $1.01 B |
| 07/22/2026 | $19.46 | $19.67 (1.08%) | $21.10 | $19.14 | 3.13 M | $918.76 M |
| 07/21/2026 | $18.00 | $19.53 (8.5%) | $19.67 | $17.79 | 2.98 M | $912.22 M |
| 07/20/2026 | $17.18 | $17.38 (1.16%) | $17.85 | $16.78 | 1.79 M | $811.80 M |
| 07/17/2026 | $16.05 | $16.93 (5.48%) | $17.63 | $15.78 | 2.48 M | $790.78 M |
| 07/16/2026 | $18.08 | $16.64 (-7.96%) | $18.09 | $16.40 | 4.02 M | $777.24 M |
| 07/15/2026 | $19.60 | $18.52 (-5.51%) | $20.68 | $18.11 | 4.34 M | $865.05 M |
| 07/14/2026 | $17.81 | $18.68 (4.88%) | $18.80 | $17.34 | 2.43 M | $872.52 M |
| 07/13/2026 | $18.51 | $17.22 (-6.97%) | $18.82 | $16.85 | 4.23 M | $804.33 M |
| 07/10/2026 | $20.98 | $18.81 (-10.34%) | $20.99 | $18.56 | 3.70 M | $878.59 M |
| 07/09/2026 | $20.90 | $20.73 (-0.81%) | $21.43 | $20.00 | 2.42 M | $968.27 M |
| 07/08/2026 | $20.00 | $20.62 (3.1%) | $21.20 | $19.72 | 2.76 M | $963.14 M |
| 07/07/2026 | $21.50 | $20.05 (-6.74%) | $21.58 | $19.48 | 3.18 M | $936.51 M |
| 07/06/2026 | $21.62 | $21.65 (0.14%) | $22.59 | $20.59 | 2.97 M | $1.01 B |
| 07/02/2026 | $22.68 | $22.08 (-2.65%) | $25.94 | $21.53 | 6.17 M | $1.03 B |
| 07/01/2026 | $21.50 | $23.22 (8%) | $24.71 | $21.42 | 6.11 M | $1.08 B |
| 06/30/2026 | $20.90 | $22.30 (6.7%) | $23.37 | $20.05 | 9.92 M | $1.04 B |
| 06/29/2026 | $19.99 | $19.23 (-3.8%) | $20.18 | $18.33 | 3.57 M | $898.21 M |
| 06/26/2026 | $19.00 | $19.10 (0.53%) | $19.68 | $18.09 | 9.01 M | $892.14 M |
| 06/25/2026 | $20.03 | $18.81 (-6.09%) | $20.19 | $18.41 | 3.18 M | $878.59 M |
| 06/24/2026 | $21.52 | $19.52 (-9.29%) | $21.52 | $19.23 | 3.85 M | $911.76 M |
| 06/23/2026 | $21.44 | $21.51 (0.33%) | $22.99 | $21.01 | 2.97 M | $1.00 B |
| 06/22/2026 | $24.85 | $22.57 (-9.18%) | $24.90 | $22.29 | 4.36 M | $1.05 B |
| 06/18/2026 | $25.35 | $24.98 (-1.46%) | $25.50 | $23.11 | 5.05 M | $1.17 B |
| 06/17/2026 | $25.00 | $24.45 (-2.2%) | $26.42 | $24.06 | 4.17 M | $1.14 B |
| 06/16/2026 | $24.73 | $25.20 (1.9%) | $26.93 | $23.58 | 6.00 M | $1.18 B |
| 06/15/2026 | $25.71 | $24.73 (-3.81%) | $27.09 | $24.25 | 5.41 M | $1.16 B |
| 06/12/2026 | $25.80 | $24.43 (-5.31%) | $26.21 | $23.15 | 4.84 M | $1.14 B |
| 06/11/2026 | $23.19 | $25.72 (10.91%) | $26.35 | $22.90 | 5.74 M | $1.20 B |
| 06/10/2026 | $23.70 | $22.85 (-3.59%) | $25.07 | $22.77 | 4.53 M | $1.07 B |
| 06/09/2026 | $26.00 | $23.90 (-8.08%) | $26.62 | $21.94 | 6.28 M | $1.12 B |
| 06/08/2026 | $27.82 | $25.85 (-7.08%) | $27.83 | $24.76 | 5.92 M | $1.21 B |
| 06/05/2026 | $30.81 | $26.70 (-13.34%) | $30.95 | $25.55 | 7.91 M | $1.25 B |
| 06/04/2026 | $28.00 | $32.30 (15.36%) | $32.93 | $27.11 | 8.21 M | $1.51 B |
| 06/03/2026 | $31.08 | $28.86 (-7.14%) | $32.48 | $28.26 | 9.14 M | $1.35 B |
| 06/02/2026 | $30.58 | $33.42 (9.29%) | $34.36 | $29.97 | 14.85 M | $1.56 B |
| 06/01/2026 | $30.07 | $28.88 (-3.96%) | $32.00 | $27.40 | 11.03 M | $1.35 B |
| 05/29/2026 | $29.31 | $31.78 (8.43%) | $32.36 | $24.28 | 26.23 M | $1.48 B |
| 05/28/2026 | $25.00 | $29.60 (18.4%) | $32.00 | $24.70 | 48.72 M | $1.38 B |
| 05/27/2026 | $17.17 | $18.83 (9.67%) | $19.10 | $16.65 | 6.72 M | $879.53 M |
| 05/26/2026 | $17.00 | $17.28 (1.65%) | $18.88 | $16.51 | 6.27 M | $807.13 M |
| 05/22/2026 | $14.84 | $16.78 (13.07%) | $16.88 | $14.76 | 6.94 M | $783.77 M |
| 05/21/2026 | $14.29 | $14.80 (3.57%) | $14.83 | $13.73 | 2.58 M | $691.29 M |
| 05/20/2026 | $13.82 | $14.37 (3.98%) | $14.45 | $13.36 | 2.60 M | $671.21 M |
| 05/19/2026 | $14.10 | $13.66 (-3.12%) | $14.27 | $13.06 | 3.71 M | $638.04 M |
| 05/18/2026 | $15.86 | $14.45 (-8.89%) | $15.95 | $13.89 | 5.56 M | $674.94 M |
| 05/15/2026 | $15.42 | $16.20 (5.06%) | $16.76 | $15.02 | 5.54 M | $756.68 M |
| 05/14/2026 | $15.35 | $16.93 (10.29%) | $17.07 | $14.85 | 8.08 M | $790.78 M |
| 05/13/2026 | $15.13 | $14.97 (-1.06%) | $15.21 | $13.74 | 5.01 M | $699.23 M |
| 05/12/2026 | $14.75 | $14.12 (-4.27%) | $15.46 | $13.89 | 3.72 M | $659.53 M |
| 05/11/2026 | $13.53 | $15.34 (13.38%) | $15.83 | $13.35 | 5.30 M | $716.51 M |
| 05/08/2026 | $13.61 | $13.42 (-1.4%) | $13.92 | $12.95 | 4.23 M | $626.83 M |
| 05/07/2026 | $14.05 | $13.50 (-3.91%) | $14.05 | $13.34 | 2.05 M | $630.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
