Unusual Machines Stock Price History
NYSE: UMACTechnologyRadio And Television Broadcasting And Communications EquipmentUSD
20.83-0.56 (-2.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UMAC price history at a glance
The price history for Unusual Machines (UMAC) on this page begins on February 12, 2024, when the stock closed at $2.99; it most recently closed at $20.83 on October 5, 2026. The highest price in this record is $34.93, reached on August 10, 2026; the latest close is 40.4% below that peak. Over roughly 3 years the share price changed +596.7%, a 108.3% compound annual price return (excluding dividends).
In the last 12 months alone, UMAC has gained 55.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $34.93
- Date of high
- Aug 10, 2026
- Low since 2024
- $0.98
- Date of low
- May 6, 2024
- 52-week high
- $34.93
- 52-week low
- $7.25
- IPO year
- 2024
- Last close
- $20.83
UMAC returns
1 week
-6.88%
1 month
-14.35%
3 months
+10.74%
6 months
+52.04%
Year to date
+63.50%
1 year
+55.80%
UMAC price return, excluding dividends.
UMAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.83 | +53.50% |
| 2025 | 13.57 | -18.65% |
| 2024* | 16.68 | +457.86% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
UMAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.55 | 21.69 | 20.39 | 20.83 | -2.62% | |
| 21.81 | 22.28 | 21.14 | 21.39 | -2.24% | |
| 21.60 | 22.24 | 20.64 | 21.88 | -2.15% | |
| 22.18 | 22.93 | 22.00 | 22.36 | +2.43% | |
| 22.31 | 22.70 | 21.61 | 21.83 | -2.41% | |
| 22.23 | 23.36 | 21.78 | 22.37 | +2.71% | |
| 24.70 | 24.80 | 21.55 | 21.78 | -11.03% | |
| 24.94 | 25.78 | 24.47 | 24.48 | -1.84% | |
| 24.12 | 25.02 | 23.70 | 24.94 | +4.09% | |
| 23.60 | 24.63 | 23.34 | 23.96 | -0.37% | |
| 24.12 | 25.04 | 23.70 | 24.05 | +0.50% | |
| 22.45 | 24.25 | 22.12 | 23.93 | +5.46% | |
| 23.82 | 24.68 | 22.62 | 22.69 | -5.58% | |
| 24.03 | 24.17 | 23.18 | 24.03 | -0.91% | |
| 24.27 | 24.79 | 23.76 | 24.25 | +4.62% | |
| 24.25 | 24.36 | 22.77 | 23.18 | -2.93% | |
| 22.68 | 24.44 | 22.54 | 23.88 | +8.50% | |
| 23.05 | 23.14 | 21.33 | 22.01 | -4.43% | |
| 22.90 | 23.40 | 22.10 | 23.03 | +1.63% | |
| 22.37 | 23.16 | 22.05 | 22.66 | -1.26% | |
| 23.57 | 23.99 | 22.87 | 22.95 | -2.46% | |
| 23.85 | 25.47 | 23.40 | 23.53 | -3.25% | |
| 25.85 | 26.20 | 24.23 | 24.32 | -6.39% | |
| 24.00 | 26.12 | 23.76 | 25.98 | +9.34% | |
| 25.17 | 25.52 | 23.70 | 23.76 | -3.06% | |
| 24.10 | 24.74 | 23.61 | 24.51 | +4.08% | |
| 22.60 | 23.90 | 22.29 | 23.55 | +3.97% | |
| 22.95 | 23.40 | 22.52 | 22.65 | -4.31% | |
| 23.70 | 24.33 | 23.30 | 23.67 | -1.29% | |
| 25.82 | 26.02 | 22.92 | 23.98 | -8.82% | |
| 24.40 | 26.83 | 23.99 | 26.30 | +10.09% | |
| 24.00 | 24.58 | 23.25 | 23.89 | -1.89% | |
| 24.93 | 25.23 | 24.17 | 24.35 | -0.90% | |
| 26.60 | 26.61 | 24.35 | 24.57 | -10.43% | |
| 26.34 | 28.01 | 26.06 | 27.43 | +5.58% | |
| 28.32 | 28.37 | 25.07 | 25.98 | -8.20% | |
| 30.10 | 30.40 | 27.33 | 28.30 | -7.46% | |
| 28.59 | 33.39 | 28.40 | 30.58 | +1.43% | |
| 32.55 | 33.19 | 29.90 | 30.15 | -11.48% | |
| 31.83 | 34.93 | 29.35 | 34.06 | +25.04% | |
| 27.10 | 28.02 | 26.12 | 27.24 | +0.78% | |
| 27.30 | 28.46 | 26.02 | 27.03 | +4.08% | |
| 27.41 | 28.84 | 25.72 | 25.97 | -4.31% | |
| 26.66 | 27.97 | 26.10 | 27.14 | +3.94% | |
| 25.20 | 26.87 | 23.80 | 26.11 | +7.76% | |
| 23.68 | 26.29 | 23.41 | 24.23 | -5.83% | |
| 26.67 | 27.19 | 25.61 | 25.73 | -3.52% | |
| 23.81 | 27.19 | 23.55 | 26.67 | +15.55% | |
| 21.30 | 23.17 | 20.78 | 23.08 | +9.07% | |
| 21.00 | 21.64 | 20.08 | 21.16 | +3.17% | |
| 18.39 | 20.68 | 17.62 | 20.51 | +18.83% | |
| 19.92 | 19.97 | 17.16 | 17.26 | -13.35% | |
| 20.05 | 20.05 | 17.92 | 19.92 | -3.30% | |
| 19.85 | 20.80 | 19.09 | 20.60 | +6.40% | |
| 21.52 | 21.68 | 19.11 | 19.36 | -10.04% | |
| 19.80 | 21.75 | 19.75 | 21.52 | +9.41% | |
| 19.46 | 21.10 | 19.14 | 19.67 | +0.72% | |
| 18.00 | 19.67 | 17.79 | 19.53 | +12.37% | |
| 17.18 | 17.85 | 16.78 | 17.38 | +2.66% | |
| 16.05 | 17.63 | 15.78 | 16.93 | +1.74% | |
| 18.08 | 18.09 | 16.40 | 16.64 | -10.15% | |
| 19.60 | 20.68 | 18.11 | 18.52 | -0.86% | |
| 17.81 | 18.80 | 17.34 | 18.68 | +8.48% | |
| 18.51 | 18.82 | 16.85 | 17.22 | -8.45% | |
| 20.98 | 20.99 | 18.56 | 18.81 | -9.26% | |
| 20.90 | 21.43 | 20.00 | 20.73 | +0.53% | |
| 20.00 | 21.20 | 19.72 | 20.62 | +2.84% | |
| 21.50 | 21.58 | 19.48 | 20.05 | -7.39% | |
| 21.62 | 22.59 | 20.59 | 21.65 | -1.95% | |
| 22.68 | 25.94 | 21.53 | 22.08 | -4.91% | |
| 21.50 | 24.71 | 21.42 | 23.22 | +4.13% | |
| 20.90 | 23.37 | 20.05 | 22.30 | +15.96% | |
| 19.99 | 20.18 | 18.33 | 19.23 | +0.68% | |
| 19.00 | 19.68 | 18.09 | 19.10 | +1.54% | |
| 20.03 | 20.19 | 18.41 | 18.81 | -3.64% | |
| 21.52 | 21.52 | 19.23 | 19.52 | -9.25% | |
| 21.44 | 22.99 | 21.01 | 21.51 | -4.70% | |
| 24.85 | 24.90 | 22.29 | 22.57 | -9.65% | |
| 25.35 | 25.50 | 23.11 | 24.98 | +2.17% | |
| 25.00 | 26.42 | 24.06 | 24.45 | -2.98% | |
| 24.73 | 26.93 | 23.58 | 25.20 | +1.90% | |
| 25.71 | 27.09 | 24.25 | 24.73 | +1.23% | |
| 25.80 | 26.21 | 23.15 | 24.43 | -5.02% | |
| 23.19 | 26.35 | 22.90 | 25.72 | +12.56% | |
| 23.70 | 25.07 | 22.77 | 22.85 | -4.39% | |
| 26.00 | 26.62 | 21.94 | 23.90 | -7.54% | |
| 27.82 | 27.83 | 24.76 | 25.85 | -3.18% | |
| 30.81 | 30.95 | 25.55 | 26.70 | -17.34% | |
| 28.00 | 32.93 | 27.11 | 32.30 | +11.92% | |
| 31.08 | 32.48 | 28.26 | 28.86 | -13.64% | |
| 30.58 | 34.36 | 29.97 | 33.42 | +15.72% | |
| 30.07 | 32.00 | 27.40 | 28.88 | -9.13% | |
| 29.31 | 32.36 | 24.28 | 31.78 | +7.36% | |
| 25.00 | 32.00 | 24.70 | 29.60 | +57.20% | |
| 17.17 | 19.10 | 16.65 | 18.83 | +8.97% | |
| 17.00 | 18.88 | 16.51 | 17.28 | +2.98% | |
| 14.84 | 16.88 | 14.76 | 16.78 | +13.38% | |
| 14.29 | 14.83 | 13.73 | 14.80 | +2.99% | |
| 13.82 | 14.45 | 13.36 | 14.37 | +5.20% | |
| 14.10 | 14.27 | 13.06 | 13.66 | -5.47% | |
| 15.86 | 15.95 | 13.89 | 14.45 | -10.80% | |
| 15.42 | 16.76 | 15.02 | 16.20 | -4.31% | |
| 15.35 | 17.07 | 14.85 | 16.93 | +13.09% | |
| 15.13 | 15.21 | 13.74 | 14.97 | +6.02% | |
| 14.75 | 15.46 | 13.89 | 14.12 | -7.95% | |
| 13.53 | 15.83 | 13.35 | 15.34 | +14.31% | |
| 13.61 | 13.92 | 12.95 | 13.42 | -0.59% | |
| 14.05 | 14.05 | 13.34 | 13.50 | -5.33% | |
| 13.78 | 14.27 | 13.40 | 14.26 | +4.93% | |
| 13.88 | 13.88 | 13.21 | 13.59 | -1.59% | |
| 14.00 | 14.19 | 13.55 | 13.81 | -2.68% | |
| 14.69 | 14.70 | 13.62 | 14.19 | -2.74% | |
| 13.66 | 14.69 | 13.61 | 14.59 | +6.19% | |
| 14.40 | 14.46 | 13.17 | 13.74 | -5.18% | |
| 14.48 | 14.73 | 13.87 | 14.49 | -2.23% | |
| 14.59 | 14.91 | 14.20 | 14.82 | +1.16% | |
| 16.10 | 16.10 | 14.30 | 14.65 | -9.18% | |
| 16.05 | 16.30 | 15.25 | 16.13 | -1.95% | |
| 15.80 | 17.20 | 15.80 | 16.45 | +7.03% | |
| 15.55 | 16.11 | 15.05 | 15.37 | -0.45% | |
| 14.06 | 16.14 | 14.00 | 15.44 | +9.58% | |
| 16.13 | 16.40 | 13.62 | 14.09 | -11.44% | |
| 15.50 | 16.17 | 14.71 | 15.91 | +3.18% | |
| 14.27 | 15.42 | 13.88 | 15.42 | +10.22% | |
| 14.35 | 14.55 | 13.48 | 13.99 | -0.07% | |
| 13.60 | 14.00 | 13.13 | 14.00 | +2.19% | |
| 12.60 | 13.81 | 12.52 | 13.70 | +10.39% | |
| 12.82 | 13.07 | 12.13 | 12.41 | -3.42% | |
| 13.98 | 14.25 | 12.33 | 12.85 | -2.28% | |
| 13.92 | 14.40 | 12.80 | 13.15 | -4.08% | |
| 13.84 | 14.28 | 13.16 | 13.71 | +0.81% | |
| 11.94 | 14.08 | 11.75 | 13.60 | +10.21% | |
| 13.34 | 13.50 | 12.20 | 12.34 | -0.48% | |
| 11.25 | 12.48 | 11.05 | 12.40 | +11.71% | |
| 12.26 | 12.41 | 10.64 | 11.10 | -5.77% | |
| 13.24 | 13.30 | 11.71 | 11.78 | -12.35% | |
| 14.50 | 14.87 | 13.33 | 13.44 | -9.56% | |
| 15.46 | 15.53 | 14.25 | 14.86 | -1.52% | |
| 15.70 | 16.49 | 15.05 | 15.09 | -5.63% | |
| 15.23 | 16.37 | 14.49 | 15.99 | +7.53% | |
| 16.92 | 17.08 | 14.72 | 14.87 | -20.05% | |
| 19.57 | 19.80 | 18.38 | 18.60 | -7.51% | |
| 20.70 | 21.92 | 20.02 | 20.11 | -3.83% | |
| 18.55 | 20.99 | 18.43 | 20.91 | +12.36% | |
| 20.20 | 20.63 | 17.79 | 18.61 | -8.77% | |
| 23.00 | 23.00 | 19.90 | 20.40 | -7.90% | |
| 20.01 | 23.38 | 19.53 | 22.15 | +11.64% | |
| 18.70 | 20.80 | 18.26 | 19.84 | +7.24% | |
| 17.32 | 19.93 | 16.84 | 18.50 | +7.06% | |
| 18.50 | 18.60 | 16.06 | 17.28 | +5.05% | |
| 15.03 | 17.20 | 14.95 | 16.45 | +7.80% | |
| 14.54 | 15.45 | 13.92 | 15.26 | +3.95% | |
| 14.03 | 14.84 | 13.53 | 14.68 | +5.84% | |
| 15.00 | 15.59 | 13.32 | 13.87 | -2.39% | |
| 14.42 | 16.21 | 13.71 | 14.21 | +4.10% | |
| 13.30 | 13.77 | 13.02 | 13.65 | -0.80% | |
| 13.50 | 13.81 | 13.05 | 13.76 | +2.38% | |
| 13.44 | 14.31 | 13.21 | 13.44 | +0.98% | |
| 13.71 | 13.85 | 13.01 | 13.31 | -3.62% | |
| 13.24 | 13.85 | 12.91 | 13.81 | +2.75% | |
| 13.99 | 15.18 | 13.12 | 13.44 | -7.05% | |
| 12.94 | 14.59 | 12.89 | 14.46 | +7.91% | |
| 12.40 | 13.48 | 12.15 | 13.40 | +10.38% | |
| 11.62 | 12.63 | 11.40 | 12.14 | +1.85% | |
| 11.84 | 12.60 | 11.60 | 11.92 | +0.51% | |
| 12.10 | 12.20 | 11.39 | 11.86 | -1.74% | |
| 13.16 | 13.20 | 11.72 | 12.07 | -4.21% | |
| 13.75 | 13.84 | 12.49 | 12.60 | -9.55% | |
| 12.69 | 14.17 | 12.28 | 13.93 | +9.08% | |
| 12.15 | 12.89 | 11.54 | 12.77 | +15.15% | |
| 12.02 | 12.40 | 11.02 | 11.09 | -12.88% | |
| 14.98 | 15.23 | 12.39 | 12.73 | -17.39% | |
| 13.88 | 15.47 | 13.30 | 15.41 | +13.39% | |
| 13.54 | 13.99 | 13.18 | 13.59 | -1.88% | |
| 14.83 | 15.55 | 13.52 | 13.85 | -9.36% | |
| 16.19 | 16.95 | 14.72 | 15.28 | -5.97% | |
| 16.24 | 16.75 | 15.81 | 16.25 | -0.25% | |
| 15.28 | 16.29 | 14.71 | 16.29 | +6.96% | |
| 16.50 | 16.70 | 14.92 | 15.23 | -8.80% | |
| 18.36 | 18.80 | 16.70 | 16.70 | -8.74% | |
| 17.45 | 18.55 | 16.70 | 18.30 | +7.96% | |
| 18.62 | 20.15 | 15.88 | 16.95 | -9.21% | |
| 17.26 | 19.78 | 17.14 | 18.67 | +0.86% | |
| 17.54 | 18.98 | 17.05 | 18.51 | +6.01% | |
| 16.02 | 17.82 | 15.35 | 17.46 | +5.63% | |
| 14.75 | 16.53 | 14.35 | 16.53 | +10.27% | |
| 15.10 | 15.71 | 14.19 | 14.99 | +1.70% | |
| 14.60 | 15.19 | 13.66 | 14.74 | +4.02% | |
| 15.04 | 16.37 | 13.81 | 14.17 | -6.10% | |
| 15.37 | 16.93 | 14.71 | 15.09 | +2.79% | |
| 15.60 | 15.78 | 14.61 | 14.68 | -8.25% | |
| 14.91 | 16.44 | 14.65 | 16.00 | +3.23% | |
| 14.24 | 15.74 | 13.90 | 15.50 | +14.22% | |
| 13.10 | 13.67 | 12.37 | 13.57 | +6.51% | |
| 12.05 | 13.16 | 11.82 | 12.74 | +6.97% | |
| 11.51 | 12.38 | 11.14 | 11.91 | +2.50% | |
| 12.00 | 12.33 | 11.54 | 11.62 | -4.83% | |
| 13.00 | 13.00 | 12.11 | 12.21 | -6.58% | |
| 13.31 | 13.35 | 12.75 | 13.07 | +0.46% | |
| 12.25 | 13.20 | 11.82 | 13.01 | +9.24% | |
| 10.30 | 12.15 | 10.13 | 11.91 | +20.91% | |
| 9.00 | 10.23 | 8.97 | 9.85 | +11.17% | |
| 9.00 | 9.59 | 8.79 | 8.86 | +1.96% | |
| 9.41 | 9.71 | 8.66 | 8.69 | -6.56% | |
| 9.00 | 9.66 | 9.00 | 9.30 | +2.31% | |
| 10.15 | 10.22 | 9.08 | 9.09 | -9.28% | |
| 10.70 | 10.81 | 9.94 | 10.02 | -7.90% | |
| 10.49 | 10.94 | 10.00 | 10.88 | +3.42% | |
| 11.09 | 11.15 | 10.50 | 10.52 | -6.90% | |
| 10.71 | 11.64 | 10.70 | 11.30 | +1.89% | |
| 10.90 | 11.40 | 10.80 | 11.09 | +3.94% | |
| 11.04 | 11.10 | 10.46 | 10.67 | -2.47% | |
| 10.25 | 11.25 | 10.10 | 10.94 | +6.11% | |
| 9.40 | 10.40 | 8.94 | 10.31 | +14.56% | |
| 8.60 | 9.27 | 8.49 | 9.00 | +6.51% | |
| 8.59 | 8.74 | 8.38 | 8.45 | -3.43% | |
| 8.79 | 8.95 | 8.60 | 8.75 | +2.82% | |
| 8.52 | 8.66 | 8.22 | 8.51 | +1.19% | |
| 8.55 | 8.62 | 7.82 | 8.41 | -0.94% | |
| 8.00 | 8.52 | 7.57 | 8.49 | +7.74% | |
| 7.89 | 8.10 | 7.25 | 7.88 | +1.55% | |
| 9.10 | 9.25 | 7.70 | 7.76 | -10.70% | |
| 9.14 | 9.27 | 8.59 | 8.69 | -3.98% | |
| 8.44 | 9.23 | 8.27 | 9.05 | +5.48% | |
| 9.41 | 9.41 | 8.44 | 8.58 | -8.24% | |
| 9.03 | 9.92 | 8.90 | 9.35 | -3.11% | |
| 10.37 | 10.61 | 9.40 | 9.65 | -10.07% | |
| 11.10 | 11.39 | 10.30 | 10.73 | -1.20% | |
| 11.21 | 11.21 | 10.70 | 10.86 | -5.40% | |
| 11.50 | 11.54 | 10.71 | 11.48 | +8.40% | |
| 10.00 | 10.90 | 9.43 | 10.59 | -1.49% | |
| 12.13 | 12.20 | 10.71 | 10.75 | -9.74% | |
| 12.10 | 12.38 | 11.50 | 11.91 | -1.41% | |
| 12.66 | 13.06 | 12.02 | 12.08 | -10.25% | |
| 15.09 | 15.10 | 13.27 | 13.46 | -10.09% | |
| 15.38 | 15.38 | 14.23 | 14.97 | -0.60% | |
| 15.40 | 16.35 | 14.95 | 15.06 | -5.28% | |
| 14.19 | 16.38 | 13.45 | 15.90 | +13.49% | |
| 15.47 | 15.47 | 13.80 | 14.01 | -7.40% | |
| 15.50 | 16.45 | 14.54 | 15.13 | +17.83% | |
| 12.30 | 14.34 | 11.94 | 12.84 | +8.08% | |
| 11.68 | 12.16 | 11.55 | 11.88 | +1.80% | |
| 11.77 | 12.00 | 11.11 | 11.67 | -6.42% | |
| 12.78 | 13.18 | 12.40 | 12.47 | -2.27% | |
| 13.00 | 13.10 | 12.40 | 12.76 | +3.40% | |
| 12.42 | 12.70 | 11.81 | 12.34 | -3.22% | |
| 14.35 | 14.56 | 12.55 | 12.75 | -10.59% | |
| 16.29 | 16.97 | 13.70 | 14.26 | -6.25% | |
| 13.88 | 15.55 | 13.15 | 15.21 | +6.22% | |
| 13.78 | 14.61 | 13.47 | 14.32 | +7.11% | |
| 15.08 | 15.18 | 13.26 | 13.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UMAC chart for longer ranges.