5 DAY PERFORMANCE
-31.02%
1 MONTH PERFORMANCE
+2.68%
3 MONTH PERFORMANCE
+7.75%
6 MONTH PERFORMANCE
+32.44%
YEAR-TO-DATE PERFORMANCE
+35.24%
1 YEAR PERFORMANCE
+111.15%
Unusual Machines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $13.78 | $14.26 (3.48%) | $14.27 | $13.40 | 2.22 M | $666.07 M |
| 05/05/2026 | $13.88 | $13.59 (-2.09%) | $13.88 | $13.21 | 2.28 M | $634.77 M |
| 05/04/2026 | $14.00 | $13.81 (-1.36%) | $14.19 | $13.55 | 2.22 M | $645.05 M |
| 05/01/2026 | $14.69 | $14.19 (-3.4%) | $14.70 | $13.62 | 2.45 M | $662.80 M |
| 04/30/2026 | $13.66 | $14.59 (6.81%) | $14.69 | $13.61 | 2.42 M | $681.48 M |
| 04/29/2026 | $14.40 | $13.74 (-4.58%) | $14.46 | $13.17 | 3.66 M | $641.78 M |
| 04/28/2026 | $14.48 | $14.49 (0.07%) | $14.73 | $13.87 | 2.47 M | $676.81 M |
| 04/27/2026 | $14.59 | $14.82 (1.58%) | $14.91 | $14.20 | 2.49 M | $692.23 M |
| 04/24/2026 | $16.10 | $14.65 (-9.01%) | $16.10 | $14.30 | 4.92 M | $684.28 M |
| 04/23/2026 | $16.05 | $16.13 (0.5%) | $16.30 | $15.25 | 3.02 M | $753.41 M |
| 04/22/2026 | $15.80 | $16.45 (4.11%) | $17.20 | $15.80 | 5.70 M | $768.36 M |
| 04/21/2026 | $15.55 | $15.37 (-1.16%) | $16.11 | $15.05 | 3.73 M | $717.91 M |
| 04/20/2026 | $14.06 | $15.44 (9.82%) | $16.14 | $14.00 | 6.04 M | $721.18 M |
| 04/17/2026 | $16.13 | $14.09 (-12.65%) | $16.40 | $13.62 | 7.65 M | $658.13 M |
| 04/16/2026 | $15.50 | $15.91 (2.65%) | $16.17 | $14.71 | 4.21 M | $743.14 M |
| 04/15/2026 | $14.27 | $15.42 (8.06%) | $15.42 | $13.88 | 5.03 M | $720.25 M |
| 04/14/2026 | $14.35 | $13.99 (-2.51%) | $14.55 | $13.48 | 3.82 M | $653.46 M |
| 04/13/2026 | $13.60 | $14.00 (2.94%) | $14.00 | $13.13 | 3.09 M | $653.92 M |
| 04/10/2026 | $12.60 | $13.70 (8.73%) | $13.81 | $12.52 | 3.83 M | $639.91 M |
| 04/09/2026 | $12.82 | $12.41 (-3.2%) | $13.07 | $12.13 | 2.65 M | $579.66 M |
| 04/08/2026 | $13.98 | $12.85 (-8.08%) | $14.25 | $12.33 | 4.03 M | $600.21 M |
| 04/07/2026 | $13.92 | $13.15 (-5.53%) | $14.40 | $12.80 | 5.52 M | $614.22 M |
| 04/06/2026 | $13.84 | $13.71 (-0.94%) | $14.28 | $13.16 | 3.49 M | $640.38 M |
| 04/02/2026 | $11.94 | $13.60 (13.9%) | $14.08 | $11.75 | 4.78 M | $635.24 M |
| 04/01/2026 | $13.34 | $12.34 (-7.5%) | $13.50 | $12.20 | 3.95 M | $576.39 M |
| 03/31/2026 | $11.25 | $12.40 (10.22%) | $12.48 | $11.05 | 6.26 M | $579.19 M |
| 03/30/2026 | $12.26 | $11.10 (-9.46%) | $12.41 | $10.64 | 6.52 M | $518.47 M |
| 03/27/2026 | $13.24 | $11.78 (-11.03%) | $13.30 | $11.71 | 5.83 M | $550.23 M |
| 03/26/2026 | $14.50 | $13.44 (-7.31%) | $14.87 | $13.33 | 4.09 M | $627.77 M |
| 03/25/2026 | $15.46 | $14.86 (-3.88%) | $15.53 | $14.25 | 5.29 M | $694.09 M |
| 03/24/2026 | $15.70 | $15.09 (-3.89%) | $16.49 | $15.05 | 3.32 M | $704.84 M |
| 03/23/2026 | $15.23 | $15.99 (4.99%) | $16.36 | $14.49 | 5.76 M | $746.87 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.
