5 DAY PERFORMANCE
+81.00%
1 MONTH PERFORMANCE
+53.82%
3 MONTH PERFORMANCE
+70.40%
6 MONTH PERFORMANCE
+119.54%
YEAR-TO-DATE PERFORMANCE
-3.15%
1 YEAR PERFORMANCE
+87.03%
Unusual Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.04 | $10.67 (-3.35%) | $11.10 | $10.46 | 1.92 M | $320.12 M |
| 12/04/2025 | $10.25 | $10.94 (6.73%) | $11.25 | $10.10 | 3.02 M | $328.22 M |
| 12/03/2025 | $9.40 | $10.31 (9.68%) | $10.40 | $8.94 | 3.17 M | $309.32 M |
| 12/02/2025 | $8.60 | $9.00 (4.65%) | $9.27 | $8.49 | 1.91 M | $270.02 M |
| 12/01/2025 | $8.59 | $8.45 (-1.63%) | $8.74 | $8.38 | 905.31 K | $253.52 M |
| 11/28/2025 | $8.79 | $8.75 (-0.46%) | $8.95 | $8.60 | 974.61 K | $262.52 M |
| 11/26/2025 | $8.52 | $8.51 (-0.12%) | $8.66 | $8.22 | 1.00 M | $255.32 M |
| 11/25/2025 | $8.55 | $8.41 (-1.64%) | $8.62 | $7.82 | 1.35 M | $252.32 M |
| 11/24/2025 | $8.00 | $8.49 (6.13%) | $8.52 | $7.57 | 1.80 M | $254.72 M |
| 11/21/2025 | $7.89 | $7.88 (-0.13%) | $8.10 | $7.25 | 2.82 M | $236.42 M |
| 11/20/2025 | $9.10 | $7.76 (-14.73%) | $9.25 | $7.70 | 2.83 M | $232.82 M |
| 11/19/2025 | $9.14 | $8.69 (-4.92%) | $9.27 | $8.59 | 1.61 M | $260.72 M |
| 11/18/2025 | $8.44 | $9.05 (7.23%) | $9.23 | $8.27 | 2.86 M | $271.52 M |
| 11/17/2025 | $9.41 | $8.58 (-8.82%) | $9.41 | $8.44 | 2.56 M | $257.42 M |
| 11/14/2025 | $9.03 | $9.35 (3.54%) | $9.92 | $8.90 | 2.63 M | $280.52 M |
| 11/13/2025 | $10.37 | $9.65 (-6.94%) | $10.60 | $9.40 | 3.23 M | $289.52 M |
| 11/12/2025 | $11.10 | $10.73 (-3.33%) | $11.39 | $10.30 | 2.15 M | $321.92 M |
| 11/11/2025 | $11.21 | $10.86 (-3.12%) | $11.21 | $10.70 | 1.69 M | $325.82 M |
| 11/10/2025 | $11.50 | $11.48 (-0.17%) | $11.54 | $10.71 | 3.14 M | $344.43 M |
| 11/07/2025 | $10.00 | $10.59 (5.9%) | $10.90 | $9.43 | 6.93 M | $317.72 M |
| 11/06/2025 | $12.13 | $10.75 (-11.38%) | $12.20 | $10.71 | 2.79 M | $322.52 M |
| 11/05/2025 | $12.10 | $11.91 (-1.57%) | $12.38 | $11.50 | 2.90 M | $357.33 M |
| 11/04/2025 | $12.66 | $12.08 (-4.58%) | $13.06 | $12.02 | 2.82 M | $362.43 M |
| 11/03/2025 | $15.09 | $13.46 (-10.8%) | $15.10 | $13.27 | 3.35 M | $403.83 M |
| 10/31/2025 | $15.38 | $14.97 (-2.67%) | $15.38 | $14.23 | 2.49 M | $325.93 M |
| 10/30/2025 | $15.40 | $15.06 (-2.21%) | $16.35 | $14.95 | 4.34 M | $327.89 M |
| 10/29/2025 | $14.19 | $15.90 (12.05%) | $16.38 | $13.45 | 7.39 M | $346.17 M |
| 10/28/2025 | $15.47 | $14.01 (-9.44%) | $15.47 | $13.80 | 4.81 M | $305.03 M |
| 10/27/2025 | $15.50 | $15.13 (-2.39%) | $16.45 | $14.54 | 16.05 M | $329.41 M |
| 10/24/2025 | $12.30 | $12.84 (4.39%) | $14.34 | $11.94 | 16.89 M | $279.55 M |
| 10/23/2025 | $11.68 | $11.88 (1.71%) | $12.16 | $11.55 | 1.52 M | $258.65 M |
| 10/22/2025 | $11.77 | $11.67 (-0.85%) | $12.00 | $11.11 | 2.80 M | $254.08 M |
| 10/21/2025 | $12.78 | $12.47 (-2.43%) | $13.18 | $12.40 | 1.55 M | $271.50 M |
| 10/20/2025 | $13.00 | $12.76 (-1.85%) | $13.10 | $12.40 | 1.95 M | $277.81 M |
| 10/17/2025 | $12.42 | $12.34 (-0.64%) | $12.70 | $11.81 | 3.17 M | $268.67 M |
| 10/16/2025 | $14.35 | $12.75 (-11.15%) | $14.56 | $12.55 | 4.10 M | $277.59 M |
| 10/15/2025 | $16.29 | $14.26 (-12.46%) | $16.97 | $13.70 | 6.78 M | $310.47 M |
| 10/14/2025 | $13.88 | $15.21 (9.58%) | $15.55 | $13.15 | 3.23 M | $331.15 M |
| 10/13/2025 | $13.78 | $14.32 (3.92%) | $14.61 | $13.47 | 2.93 M | $311.77 M |
| 10/10/2025 | $15.08 | $13.37 (-11.34%) | $15.18 | $13.26 | 4.36 M | $291.09 M |
| 10/09/2025 | $16.15 | $15.25 (-5.57%) | $16.77 | $14.75 | 3.68 M | $332.02 M |
| 10/08/2025 | $15.96 | $15.64 (-2.01%) | $16.65 | $14.91 | 3.27 M | $340.51 M |
| 10/07/2025 | $16.40 | $15.99 (-2.5%) | $17.25 | $15.13 | 3.12 M | $348.13 M |
| 10/06/2025 | $16.76 | $16.21 (-3.28%) | $17.48 | $16.00 | 4.42 M | $352.92 M |
| 10/03/2025 | $16.15 | $16.38 (1.42%) | $17.18 | $15.18 | 9.17 M | $356.62 M |
| 10/02/2025 | $15.00 | $14.97 (-0.2%) | $15.50 | $14.70 | 3.67 M | $325.93 M |
| 10/01/2025 | $15.13 | $14.86 (-1.78%) | $15.98 | $14.35 | 3.49 M | $323.53 M |
| 09/30/2025 | $14.48 | $15.10 (4.28%) | $15.43 | $13.51 | 6.07 M | $328.76 M |
| 09/29/2025 | $13.35 | $13.80 (3.37%) | $14.41 | $13.31 | 3.58 M | $300.45 M |
| 09/26/2025 | $12.88 | $12.91 (0.23%) | $13.20 | $12.51 | 1.33 M | $281.08 M |
| 09/25/2025 | $12.25 | $13.11 (7.02%) | $13.35 | $11.82 | 3.22 M | $285.43 M |
| 09/24/2025 | $14.00 | $13.40 (-4.29%) | $14.65 | $13.28 | 2.54 M | $291.74 M |
| 09/23/2025 | $14.33 | $14.00 (-2.3%) | $15.23 | $13.61 | 4.09 M | $304.81 M |
| 09/22/2025 | $13.00 | $14.35 (10.38%) | $14.89 | $12.67 | 7.10 M | $312.43 M |
| 09/19/2025 | $11.05 | $13.10 (18.55%) | $13.13 | $11.05 | 7.30 M | $285.21 M |
| 09/18/2025 | $11.55 | $11.11 (-3.81%) | $11.55 | $10.91 | 2.71 M | $241.89 M |
| 09/17/2025 | $11.33 | $11.43 (0.88%) | $11.90 | $11.11 | 3.77 M | $248.85 M |
| 09/16/2025 | $10.98 | $11.64 (6.01%) | $11.69 | $10.33 | 3.44 M | $253.43 M |
| 09/15/2025 | $10.78 | $10.95 (1.58%) | $10.99 | $10.26 | 2.31 M | $238.40 M |
| 09/12/2025 | $10.60 | $10.50 (-0.94%) | $10.63 | $9.88 | 2.67 M | $228.61 M |
| 09/11/2025 | $10.02 | $10.59 (5.69%) | $10.92 | $10.00 | 2.99 M | $230.56 M |
| 09/10/2025 | $9.86 | $9.95 (0.91%) | $10.03 | $9.68 | 1.54 M | $216.63 M |
| 09/09/2025 | $10.07 | $9.66 (-4.07%) | $10.13 | $9.61 | 1.55 M | $210.32 M |
| 09/08/2025 | $9.69 | $10.02 (3.41%) | $10.02 | $9.58 | 2.09 M | $218.15 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.
