5 DAY PERFORMANCE
+21.42%
1 MONTH PERFORMANCE
+25.67%
3 MONTH PERFORMANCE
+34.93%
6 MONTH PERFORMANCE
+60.28%
YEAR-TO-DATE PERFORMANCE
+35.24%
1 YEAR PERFORMANCE
+242.54%
Unusual Machines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.74 | $13.90 (1.16%) | $14.19 | $13.41 | 1.44 M | $357.45 M |
| 05/05/2026 | $13.88 | $13.59 (-2.09%) | $13.88 | $13.21 | 2.28 M | $353.55 M |
| 05/04/2026 | $14.00 | $13.81 (-1.36%) | $14.19 | $13.55 | 2.22 M | $359.27 M |
| 05/01/2026 | $14.69 | $14.19 (-3.4%) | $14.70 | $13.62 | 2.45 M | $369.16 M |
| 04/30/2026 | $13.66 | $14.59 (6.81%) | $14.69 | $13.61 | 2.42 M | $379.57 M |
| 04/29/2026 | $14.40 | $13.74 (-4.58%) | $14.46 | $13.17 | 3.66 M | $357.45 M |
| 04/28/2026 | $14.48 | $14.49 (0.07%) | $14.73 | $13.87 | 2.47 M | $376.97 M |
| 04/27/2026 | $14.59 | $14.82 (1.58%) | $14.91 | $14.20 | 2.49 M | $385.55 M |
| 04/24/2026 | $16.10 | $14.65 (-9.01%) | $16.10 | $14.30 | 4.92 M | $381.13 M |
| 04/23/2026 | $16.05 | $16.13 (0.5%) | $16.30 | $15.25 | 3.02 M | $419.63 M |
| 04/22/2026 | $15.80 | $16.45 (4.11%) | $17.20 | $15.80 | 5.70 M | $427.96 M |
| 04/21/2026 | $15.55 | $15.37 (-1.16%) | $16.11 | $15.05 | 3.73 M | $399.86 M |
| 04/20/2026 | $14.06 | $15.44 (9.82%) | $16.14 | $14.00 | 6.04 M | $401.68 M |
| 04/17/2026 | $16.13 | $14.09 (-12.65%) | $16.40 | $13.62 | 7.65 M | $366.56 M |
| 04/16/2026 | $15.50 | $15.91 (2.65%) | $16.17 | $14.71 | 4.21 M | $413.91 M |
| 04/15/2026 | $14.27 | $15.42 (8.06%) | $15.42 | $13.88 | 5.03 M | $401.16 M |
| 04/14/2026 | $14.35 | $13.99 (-2.51%) | $14.55 | $13.48 | 3.82 M | $363.96 M |
| 04/13/2026 | $13.60 | $14.00 (2.94%) | $14.00 | $13.13 | 3.09 M | $364.22 M |
| 04/10/2026 | $12.60 | $13.70 (8.73%) | $13.81 | $12.52 | 3.83 M | $356.41 M |
| 04/09/2026 | $12.82 | $12.41 (-3.2%) | $13.07 | $12.13 | 2.65 M | $322.85 M |
| 04/08/2026 | $13.98 | $12.85 (-8.08%) | $14.25 | $12.33 | 4.03 M | $334.30 M |
| 04/07/2026 | $13.92 | $13.15 (-5.53%) | $14.40 | $12.80 | 5.52 M | $342.10 M |
| 04/06/2026 | $13.84 | $13.71 (-0.94%) | $14.28 | $13.16 | 3.49 M | $356.67 M |
| 04/02/2026 | $11.94 | $13.60 (13.9%) | $14.08 | $11.75 | 4.78 M | $353.81 M |
| 04/01/2026 | $13.34 | $12.34 (-7.5%) | $13.50 | $12.20 | 3.95 M | $321.03 M |
| 03/31/2026 | $11.25 | $12.40 (10.22%) | $12.48 | $11.05 | 6.26 M | $322.59 M |
| 03/30/2026 | $12.26 | $11.10 (-9.46%) | $12.41 | $10.64 | 6.52 M | $288.77 M |
| 03/27/2026 | $13.24 | $11.78 (-11.03%) | $13.30 | $11.71 | 5.83 M | $306.46 M |
| 03/26/2026 | $14.50 | $13.44 (-7.31%) | $14.87 | $13.33 | 4.09 M | $349.65 M |
| 03/25/2026 | $15.46 | $14.86 (-3.88%) | $15.53 | $14.25 | 5.29 M | $386.59 M |
| 03/24/2026 | $15.70 | $15.09 (-3.89%) | $16.49 | $15.05 | 3.32 M | $392.57 M |
| 03/23/2026 | $15.23 | $15.99 (4.99%) | $16.36 | $14.49 | 5.76 M | $415.99 M |
| 03/20/2026 | $16.92 | $14.87 (-12.12%) | $17.08 | $14.72 | 14.66 M | $386.85 M |
| 03/19/2026 | $19.57 | $18.60 (-4.96%) | $19.80 | $18.38 | 3.76 M | $483.89 M |
| 03/18/2026 | $20.70 | $20.11 (-2.85%) | $21.92 | $20.02 | 4.81 M | $523.17 M |
| 03/17/2026 | $18.55 | $20.91 (12.72%) | $20.99 | $18.43 | 4.66 M | $543.98 M |
| 03/16/2026 | $20.20 | $18.61 (-7.87%) | $20.63 | $17.79 | 6.49 M | $484.15 M |
| 03/13/2026 | $23.00 | $20.40 (-11.3%) | $23.00 | $19.90 | 6.07 M | $530.72 M |
| 03/12/2026 | $20.01 | $22.15 (10.69%) | $23.38 | $19.53 | 10.34 M | $576.24 M |
| 03/11/2026 | $18.70 | $19.84 (6.1%) | $20.80 | $18.26 | 6.13 M | $516.15 M |
| 03/10/2026 | $17.32 | $18.50 (6.81%) | $19.93 | $16.84 | 7.76 M | $481.29 M |
| 03/09/2026 | $18.50 | $17.28 (-6.59%) | $18.60 | $16.06 | 7.40 M | $449.55 M |
| 03/06/2026 | $15.03 | $16.45 (9.45%) | $17.20 | $14.95 | 7.28 M | $427.96 M |
| 03/05/2026 | $14.54 | $15.26 (4.95%) | $15.45 | $13.92 | 3.79 M | $397.00 M |
| 03/04/2026 | $14.03 | $14.68 (4.63%) | $14.84 | $13.53 | 2.29 M | $440.43 M |
| 03/03/2026 | $15.00 | $13.87 (-7.53%) | $15.59 | $13.32 | 5.52 M | $416.13 M |
| 03/02/2026 | $14.42 | $14.21 (-1.46%) | $16.21 | $13.71 | 5.07 M | $426.33 M |
| 02/27/2026 | $13.30 | $13.65 (2.63%) | $13.77 | $13.02 | 1.30 M | $409.53 M |
| 02/26/2026 | $13.50 | $13.76 (1.93%) | $13.81 | $13.05 | 1.44 M | $412.83 M |
| 02/25/2026 | $13.44 | $13.44 (0%) | $14.31 | $13.21 | 1.95 M | $403.23 M |
| 02/24/2026 | $13.71 | $13.31 (-2.92%) | $13.85 | $13.01 | 1.57 M | $399.33 M |
| 02/23/2026 | $13.24 | $13.81 (4.31%) | $13.85 | $12.91 | 1.50 M | $414.33 M |
| 02/20/2026 | $13.99 | $13.44 (-3.93%) | $15.18 | $13.12 | 2.80 M | $403.23 M |
| 02/19/2026 | $12.94 | $14.46 (11.75%) | $14.59 | $12.89 | 3.40 M | $433.83 M |
| 02/18/2026 | $12.40 | $13.40 (8.06%) | $13.48 | $12.15 | 2.28 M | $402.03 M |
| 02/17/2026 | $11.62 | $12.14 (4.48%) | $12.63 | $11.40 | 1.44 M | $364.23 M |
| 02/13/2026 | $11.84 | $11.92 (0.68%) | $12.60 | $11.60 | 1.59 M | $357.63 M |
| 02/12/2026 | $12.10 | $11.86 (-1.98%) | $12.20 | $11.39 | 1.82 M | $355.83 M |
| 02/11/2026 | $13.16 | $12.07 (-8.28%) | $13.20 | $11.72 | 1.54 M | $362.13 M |
| 02/10/2026 | $13.75 | $12.60 (-8.36%) | $13.84 | $12.49 | 1.96 M | $378.03 M |
| 02/09/2026 | $12.69 | $13.93 (9.77%) | $14.17 | $12.28 | 2.51 M | $417.93 M |
| 02/06/2026 | $12.15 | $12.77 (5.1%) | $12.89 | $11.54 | 2.43 M | $383.13 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.
