5 DAY PERFORMANCE
+166.77%
1 MONTH PERFORMANCE
+38.32%
3 MONTH PERFORMANCE
+48.29%
6 MONTH PERFORMANCE
+862.57%
YEAR-TO-DATE PERFORMANCE
-2.14%
1 YEAR PERFORMANCE
+665.58%
Unusual Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $6.05 | $5.70 (-5.87%) | $6.52 | $5.60 | 886,601 | $42.07 M |
| 03/12/2025 | $6.06 | $6.10 (0.66%) | $6.24 | $5.71 | 533,363 | $43.60 M |
| 03/11/2025 | $5.53 | $5.69 (2.89%) | $5.75 | $5.21 | 658,600 | $40.67 M |
| 03/10/2025 | $5.88 | $5.48 (-6.8%) | $6.00 | $5.35 | 762,000 | $39.17 M |
| 03/07/2025 | $5.57 | $6.17 (10.77%) | $6.25 | $5.30 | 1.18 M | $44.10 M |
| 03/06/2025 | $5.97 | $5.73 (-4.02%) | $6.26 | $5.69 | 621,029 | $40.96 M |
| 03/05/2025 | $5.87 | $6.19 (5.45%) | $6.28 | $5.53 | 1.07 M | $44.25 M |
| 03/04/2025 | $5.57 | $5.84 (4.85%) | $6.17 | $5.45 | 1.33 M | $41.74 M |
| 03/03/2025 | $7.47 | $6.05 (-19.01%) | $7.48 | $5.90 | 1.07 M | $43.24 M |
| 02/28/2025 | $6.53 | $7.18 (9.95%) | $7.46 | $6.46 | 1.18 M | $51.32 M |
| 02/27/2025 | $8.76 | $6.87 (-21.58%) | $8.76 | $6.67 | 2.25 M | $49.11 M |
| 02/26/2025 | $9.05 | $8.84 (-2.32%) | $9.25 | $7.75 | 2.24 M | $63.19 M |
| 02/25/2025 | $9.26 | $9.00 (-2.81%) | $9.32 | $7.98 | 1.33 M | $64.33 M |
| 02/24/2025 | $10.00 | $8.37 (-16.3%) | $10.05 | $8.35 | 1.63 M | $59.83 M |
| 02/21/2025 | $11.18 | $10.22 (-8.59%) | $11.30 | $10.13 | 858,502 | $73.05 M |
| 02/20/2025 | $11.45 | $11.08 (-3.23%) | $11.73 | $10.70 | 719,400 | $79.20 M |
| 02/19/2025 | $10.87 | $11.47 (5.52%) | $11.89 | $10.71 | 1.04 M | $81.99 M |
| 02/18/2025 | $11.77 | $10.96 (-6.88%) | $12.20 | $10.65 | 1.58 M | $78.34 M |
| 02/14/2025 | $12.00 | $11.63 (-3.08%) | $13.76 | $11.48 | 3.17 M | $83.13 M |
| 02/13/2025 | $12.00 | $11.90 (-0.83%) | $12.32 | $11.36 | 1.24 M | $85.06 M |
| 02/12/2025 | $11.88 | $12.17 (2.44%) | $12.35 | $11.52 | 1.01 M | $86.99 M |
| 02/11/2025 | $11.78 | $11.69 (-0.76%) | $12.18 | $11.57 | 854,538 | $83.56 M |
| 02/10/2025 | $12.02 | $12.17 (1.25%) | $12.65 | $11.60 | 1.39 M | $86.99 M |
| 02/07/2025 | $11.75 | $11.65 (-0.85%) | $12.82 | $11.43 | 1.50 M | $83.27 M |
| 02/06/2025 | $11.80 | $11.95 (1.27%) | $12.59 | $11.36 | 1.13 M | $85.42 M |
| 02/05/2025 | $11.89 | $11.60 (-2.44%) | $12.39 | $11.60 | 848,000 | $82.92 M |
| 02/04/2025 | $12.18 | $11.83 (-2.87%) | $12.23 | $11.57 | 870,504 | $84.56 M |
| 02/03/2025 | $11.10 | $12.00 (8.11%) | $12.33 | $10.70 | 960,919 | $85.77 M |
| 01/31/2025 | $12.10 | $12.04 (-0.5%) | $13.15 | $11.74 | 1.39 M | $86.06 M |
| 01/30/2025 | $11.57 | $11.98 (3.54%) | $12.15 | $11.51 | 741,100 | $85.63 M |
| 01/29/2025 | $12.09 | $11.29 (-6.62%) | $12.14 | $10.90 | 898,841 | $80.70 M |
| 01/28/2025 | $12.34 | $12.01 (-2.67%) | $12.45 | $11.55 | 865,115 | $85.85 M |
| 01/27/2025 | $12.84 | $12.07 (-6%) | $12.97 | $11.86 | 1.23 M | $86.27 M |
| 01/24/2025 | $13.80 | $13.68 (-0.87%) | $14.16 | $13.29 | 1.05 M | $97.78 M |
| 01/23/2025 | $13.90 | $13.53 (-2.66%) | $14.44 | $13.15 | 1.28 M | $96.71 M |
| 01/22/2025 | $15.13 | $14.50 (-4.16%) | $15.25 | $13.92 | 1.46 M | $103.64 M |
| 01/21/2025 | $13.60 | $14.76 (8.53%) | $14.93 | $13.01 | 1.98 M | $105.50 M |
| 01/17/2025 | $13.91 | $12.95 (-6.9%) | $14.70 | $12.61 | 2.38 M | $92.56 M |
| 01/16/2025 | $13.40 | $13.47 (0.52%) | $13.68 | $12.27 | 1.47 M | $96.28 M |
| 01/15/2025 | $12.40 | $12.99 (4.76%) | $13.55 | $12.30 | 1.56 M | $92.85 M |
| 01/14/2025 | $11.72 | $11.99 (2.3%) | $12.69 | $11.50 | 1.71 M | $85.70 M |
| 01/13/2025 | $11.90 | $11.06 (-7.06%) | $12.36 | $10.80 | 1.74 M | $79.06 M |
| 01/10/2025 | $12.84 | $13.00 (1.25%) | $13.97 | $12.64 | 1.77 M | $92.92 M |
| 01/08/2025 | $13.95 | $12.38 (-11.25%) | $13.95 | $11.85 | 2.46 M | $88.49 M |
| 01/07/2025 | $16.49 | $14.68 (-10.98%) | $16.50 | $14.50 | 2.16 M | $104.93 M |
| 01/06/2025 | $16.70 | $16.46 (-1.44%) | $17.42 | $15.70 | 2.83 M | $117.65 M |
| 01/03/2025 | $16.40 | $16.68 (1.71%) | $17.50 | $16.00 | 2.88 M | $119.23 M |
| 01/02/2025 | $16.81 | $15.93 (-5.23%) | $16.88 | $14.56 | 2.83 M | $113.87 M |
| 12/31/2024 | $18.97 | $16.82 (-11.33%) | $19.23 | $15.91 | 3.99 M | $120.23 M |
| 12/30/2024 | $16.54 | $19.31 (16.75%) | $21.65 | $15.20 | 6.80 M | $138.03 M |
| 12/27/2024 | $18.18 | $16.97 (-6.66%) | $19.40 | $15.60 | 4.93 M | $121.30 M |
| 12/26/2024 | $15.48 | $17.54 (13.31%) | $17.96 | $15.34 | 5.93 M | $125.37 M |
| 12/24/2024 | $14.65 | $14.59 (-0.41%) | $16.29 | $14.30 | 3.42 M | $104.29 M |
| 12/23/2024 | $12.61 | $15.58 (23.55%) | $15.94 | $11.63 | 8.22 M | $111.36 M |
| 12/20/2024 | $10.37 | $12.61 (21.6%) | $12.94 | $10.20 | 3.75 M | $90.13 M |
| 12/19/2024 | $12.21 | $10.55 (-13.6%) | $12.50 | $10.32 | 2.90 M | $75.41 M |
| 12/18/2024 | $12.19 | $11.60 (-4.84%) | $13.29 | $11.04 | 4.66 M | $82.92 M |
| 12/17/2024 | $12.07 | $11.23 (-6.96%) | $12.38 | $10.60 | 4.00 M | $80.27 M |
| 12/16/2024 | $12.59 | $13.09 (3.97%) | $13.75 | $11.60 | 10.11 M | $93.57 M |
| 12/13/2024 | $8.97 | $11.10 (23.75%) | $11.15 | $8.90 | 6.91 M | $79.34 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.
