5 DAY PERFORMANCE
-27.85%
1 MONTH PERFORMANCE
-37.19%
3 MONTH PERFORMANCE
-23.66%
6 MONTH PERFORMANCE
+15.87%
YEAR-TO-DATE PERFORMANCE
+35.24%
1 YEAR PERFORMANCE
+20.07%
Unusual Machines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.87 | $24.25 (1.59%) | $24.79 | $23.77 | 2.23 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 |
| 08/05/2026 | $26.67 | $25.73 (-3.52%) | $27.19 | $25.61 | 3.70 M | $1.25 B |
| 08/04/2026 | $23.81 | $26.67 (12.01%) | $27.19 | $23.55 | 5.25 M | $1.30 B |
| 08/03/2026 | $21.30 | $23.08 (8.36%) | $23.17 | $20.78 | 3.26 M | $1.12 B |
| 07/31/2026 | $21.00 | $21.16 (0.76%) | $21.64 | $20.08 | 2.99 M | $988.36 M |
| 07/30/2026 | $18.39 | $20.51 (11.53%) | $20.68 | $17.62 | 3.19 M | $958.00 M |
| 07/29/2026 | $19.92 | $17.26 (-13.35%) | $19.97 | $17.16 | 3.65 M | $806.19 M |
| 07/28/2026 | $20.05 | $19.92 (-0.65%) | $20.05 | $17.92 | 3.80 M | $930.44 M |
| 07/27/2026 | $19.85 | $20.60 (3.78%) | $20.80 | $19.09 | 3.15 M | $962.20 M |
| 07/24/2026 | $21.52 | $19.36 (-10.04%) | $21.68 | $19.11 | 2.99 M | $904.28 M |
| 07/23/2026 | $19.80 | $21.52 (8.69%) | $21.75 | $19.75 | 4.97 M | $1.01 B |
| 07/22/2026 | $19.46 | $19.67 (1.08%) | $21.10 | $19.14 | 3.13 M | $918.76 M |
| 07/21/2026 | $18.00 | $19.53 (8.5%) | $19.67 | $17.79 | 2.98 M | $912.22 M |
| 07/20/2026 | $17.18 | $17.38 (1.16%) | $17.85 | $16.78 | 1.79 M | $811.80 M |
| 07/17/2026 | $16.05 | $16.93 (5.48%) | $17.63 | $15.78 | 2.48 M | $790.78 M |
| 07/16/2026 | $18.08 | $16.64 (-7.96%) | $18.09 | $16.40 | 4.02 M | $777.24 M |
| 07/15/2026 | $19.60 | $18.52 (-5.51%) | $20.68 | $18.11 | 4.34 M | $865.05 M |
| 07/14/2026 | $17.81 | $18.68 (4.88%) | $18.80 | $17.34 | 2.43 M | $872.52 M |
| 07/13/2026 | $18.51 | $17.22 (-6.97%) | $18.82 | $16.85 | 4.23 M | $804.33 M |
| 07/10/2026 | $20.98 | $18.81 (-10.34%) | $20.99 | $18.56 | 3.70 M | $878.59 M |
| 07/09/2026 | $20.90 | $20.73 (-0.81%) | $21.43 | $20.00 | 2.42 M | $968.27 M |
| 07/08/2026 | $20.00 | $20.62 (3.1%) | $21.20 | $19.72 | 2.76 M | $963.14 M |
| 07/07/2026 | $21.50 | $20.05 (-6.74%) | $21.58 | $19.48 | 3.18 M | $936.51 M |
| 07/06/2026 | $21.62 | $21.65 (0.14%) | $22.59 | $20.59 | 2.97 M | $1.01 B |
| 07/02/2026 | $22.68 | $22.08 (-2.65%) | $25.94 | $21.53 | 6.17 M | $1.03 B |
| 07/01/2026 | $21.50 | $23.22 (8%) | $24.71 | $21.42 | 6.11 M | $1.08 B |
| 06/30/2026 | $20.90 | $22.30 (6.7%) | $23.37 | $20.05 | 9.92 M | $1.04 B |
| 06/29/2026 | $19.99 | $19.23 (-3.8%) | $20.18 | $18.33 | 3.57 M | $898.21 M |
| 06/26/2026 | $19.00 | $19.10 (0.53%) | $19.68 | $18.09 | 9.01 M | $892.14 M |
| 06/25/2026 | $20.03 | $18.81 (-6.09%) | $20.19 | $18.41 | 3.18 M | $878.59 M |
| 06/24/2026 | $21.52 | $19.52 (-9.29%) | $21.52 | $19.23 | 3.85 M | $911.76 M |
| 06/23/2026 | $21.44 | $21.51 (0.33%) | $22.99 | $21.01 | 2.97 M | $1.00 B |
| 06/22/2026 | $24.85 | $22.57 (-9.18%) | $24.90 | $22.29 | 4.36 M | $1.05 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.
