5 DAY PERFORMANCE
+10.95%
1 MONTH PERFORMANCE
-22.94%
3 MONTH PERFORMANCE
-28.89%
6 MONTH PERFORMANCE
+20.83%
YEAR-TO-DATE PERFORMANCE
+35.24%
1 YEAR PERFORMANCE
+60.28%
Unusual Machines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $11.28 | $11.20 (-0.69%) | $11.40 | $10.17 | 2.20 M | |
| 11/05/2026 | $12.35 | $10.74 (-13.04%) | $12.52 | $10.46 | 5.85 M | $536.66 M |
| 11/04/2026 | $13.71 | $13.03 (-4.96%) | $14.22 | $11.63 | 7.81 M | $651.09 M |
| 11/03/2026 | $14.50 | $14.62 (0.83%) | $15.13 | $14.31 | 2.27 M | $730.54 M |
| 11/02/2026 | $15.69 | $14.27 (-9.05%) | $16.13 | $14.25 | 2.65 M | $713.05 M |
| 10/30/2026 | $16.37 | $15.53 (-5.13%) | $16.70 | $14.78 | 3.15 M | $754.93 M |
| 10/29/2026 | $17.13 | $17.28 (0.88%) | $17.98 | $16.95 | 1.71 M | $840.00 M |
| 10/28/2026 | $18.00 | $17.62 (-2.11%) | $18.08 | $16.91 | 1.84 M | $856.53 M |
| 10/27/2026 | $16.89 | $17.87 (5.8%) | $17.92 | $16.76 | 2.79 M | $868.68 M |
| 10/26/2026 | $16.78 | $16.62 (-0.95%) | $17.32 | $16.20 | 1.90 M | $807.92 M |
| 10/23/2026 | $16.18 | $17.02 (5.19%) | $17.45 | $15.79 | 2.01 M | $827.36 M |
| 10/22/2026 | $16.02 | $16.27 (1.56%) | $16.93 | $15.65 | 2.50 M | $790.90 M |
| 10/21/2026 | $17.06 | $16.98 (-0.47%) | $17.36 | $16.76 | 2.19 M | $825.42 M |
| 10/20/2026 | $16.25 | $16.38 (0.8%) | $16.88 | $15.47 | 2.11 M | $796.25 M |
| 10/19/2026 | $16.84 | $16.40 (-2.61%) | $17.15 | $16.11 | 2.08 M | $797.22 M |
| 10/16/2026 | $17.83 | $16.31 (-8.52%) | $18.21 | $16.12 | 3.33 M | $792.85 M |
| 10/15/2026 | $16.93 | $17.83 (5.32%) | $17.92 | $16.02 | 3.66 M | $866.74 M |
| 10/14/2026 | $18.86 | $17.73 (-5.99%) | $19.29 | $17.52 | 3.73 M | $861.87 M |
| 10/13/2026 | $19.31 | $19.44 (0.67%) | $19.58 | $18.43 | 3.72 M | $945.00 M |
| 10/12/2026 | $20.66 | $19.64 (-4.94%) | $20.81 | $19.50 | 2.37 M | $954.72 M |
| 10/09/2026 | $21.55 | $20.83 (-3.34%) | $21.69 | $20.39 | 2.51 M | $1.01 B |
| 10/08/2026 | $21.81 | $21.39 (-1.93%) | $22.28 | $21.14 | 2.06 M | $1.04 B |
| 10/07/2026 | $21.60 | $21.88 (1.3%) | $22.24 | $20.64 | 3.68 M | $1.06 B |
| 10/06/2026 | $22.18 | $22.36 (0.81%) | $22.93 | $22.00 | 2.16 M | $1.09 B |
| 10/05/2026 | $22.31 | $21.83 (-2.15%) | $22.70 | $21.61 | 2.18 M | $1.06 B |
| 10/02/2026 | $22.23 | $22.37 (0.63%) | $23.36 | $21.78 | 3.21 M | $1.09 B |
| 10/01/2026 | $24.70 | $21.78 (-11.82%) | $24.80 | $21.55 | 5.46 M | $1.06 B |
| 09/30/2026 | $24.94 | $24.48 (-1.84%) | $25.78 | $24.47 | 2.30 M | $1.19 B |
| 09/29/2026 | $24.12 | $24.94 (3.4%) | $25.02 | $23.70 | 2.56 M | $1.21 B |
| 09/28/2026 | $23.60 | $23.96 (1.53%) | $24.63 | $23.34 | 1.97 M | $1.16 B |
| 09/25/2026 | $24.12 | $24.05 (-0.29%) | $25.04 | $23.70 | 2.33 M | $1.17 B |
| 09/24/2026 | $22.45 | $23.93 (6.59%) | $24.25 | $22.12 | 2.22 M | $1.16 B |
| 09/23/2026 | $23.82 | $22.69 (-4.74%) | $24.68 | $22.62 | 2.07 M | $1.10 B |
| 09/22/2026 | $24.03 | $24.03 (0%) | $24.17 | $23.18 | 1.98 M | $1.17 B |
| 09/21/2026 | $24.27 | $24.25 (-0.08%) | $24.79 | $23.76 | 2.24 M | $1.18 B |
| 09/18/2026 | $24.25 | $23.18 (-4.41%) | $24.36 | $22.77 | 2.53 M | $1.13 B |
| 09/17/2026 | $22.68 | $23.88 (5.29%) | $24.44 | $22.54 | 2.80 M | $1.16 B |
| 09/16/2026 | $23.05 | $22.01 (-4.51%) | $23.14 | $21.33 | 2.94 M | $1.07 B |
| 09/15/2026 | $22.90 | $23.03 (0.57%) | $23.40 | $22.10 | 2.00 M | $1.12 B |
| 09/14/2026 | $22.37 | $22.66 (1.3%) | $23.16 | $22.05 | 1.89 M | $1.10 B |
| 09/11/2026 | $23.57 | $22.95 (-2.63%) | $23.99 | $22.87 | 2.75 M | $1.12 B |
| 09/10/2026 | $23.85 | $23.53 (-1.34%) | $25.47 | $23.40 | 2.84 M | $1.14 B |
| 09/09/2026 | $25.85 | $24.32 (-5.92%) | $26.20 | $24.23 | 2.25 M | $1.18 B |
| 09/08/2026 | $24.00 | $25.98 (8.25%) | $26.12 | $23.76 | 3.31 M | $1.26 B |
| 09/04/2026 | $25.17 | $23.76 (-5.6%) | $25.52 | $23.70 | 2.78 M | $1.15 B |
| 09/03/2026 | $24.10 | $24.51 (1.7%) | $24.74 | $23.61 | 2.61 M | $1.19 B |
| 09/02/2026 | $22.60 | $23.55 (4.2%) | $23.90 | $22.29 | 2.62 M | $1.14 B |
| 09/01/2026 | $22.95 | $22.65 (-1.31%) | $23.40 | $22.52 | 2.21 M | $1.10 B |
| 08/31/2026 | $23.70 | $23.67 (-0.13%) | $24.33 | $23.30 | 2.20 M | $1.15 B |
| 08/28/2026 | $25.82 | $23.98 (-7.13%) | $26.02 | $22.92 | 5.97 M | $1.17 B |
| 08/27/2026 | $24.40 | $26.30 (7.79%) | $26.83 | $23.99 | 3.07 M | $1.28 B |
| 08/26/2026 | $24.00 | $23.89 (-0.46%) | $24.58 | $23.25 | 2.23 M | $1.16 B |
| 08/25/2026 | $24.93 | $24.35 (-2.33%) | $25.23 | $24.17 | 3.49 M | $1.18 B |
| 08/24/2026 | $26.60 | $24.57 (-7.63%) | $26.61 | $24.35 | 4.73 M | $1.19 B |
| 08/21/2026 | $26.34 | $27.43 (4.14%) | $28.01 | $26.06 | 4.14 M | $1.33 B |
| 08/20/2026 | $28.32 | $25.98 (-8.26%) | $28.37 | $25.07 | 5.91 M | $1.26 B |
| 08/19/2026 | $30.10 | $28.30 (-5.98%) | $30.40 | $27.33 | 4.52 M | $1.38 B |
| 08/18/2026 | $28.59 | $30.58 (6.96%) | $33.39 | $28.40 | 7.05 M | $1.49 B |
| 08/17/2026 | $32.55 | $30.15 (-7.37%) | $33.19 | $29.90 | 8.28 M | $1.47 B |
| 08/14/2026 | $31.83 | $34.06 (7.01%) | $34.93 | $29.35 | 15.96 M | $1.66 B |
| 08/13/2026 | $27.10 | $27.24 (0.52%) | $28.02 | $26.12 | 3.69 M | $1.32 B |
| 08/12/2026 | $27.30 | $27.03 (-0.99%) | $28.46 | $26.02 | 4.36 M | $1.31 B |
| 08/11/2026 | $27.41 | $25.97 (-5.25%) | $28.84 | $25.72 | 5.45 M | $1.26 B |
| 08/10/2026 | $26.66 | $27.14 (1.8%) | $27.97 | $26.10 | 3.64 M | $1.32 B |
| 08/07/2026 | $25.20 | $26.11 (3.61%) | $26.87 | $23.80 | 3.98 M | $1.27 B |
| 08/06/2026 | $23.68 | $24.23 (2.32%) | $26.29 | $23.41 | 5.29 M | $1.18 B |
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.
