UMAC - Unusual Machines, Inc.
5.38
-0.040 -0.743%
Share volume: 1,304,094
Last Updated: 05-09-2025
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$5.42
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.39 | $5.39 | $5.61 | $5.61 | $5.16 | $5.16 | $5.38 | $5.38 | 1,304,094 | $1,304,094.00 |
| 05-08-2025 | $5.17 | $5.17 | $5.60 | $5.60 | $5.10 | $5.10 | $5.42 | $5.42 | 2,593,744 | $2,593,744.00 |
| 05-07-2025 | $5.20 | $5.20 | $5.20 | $5.20 | $4.91 | $4.91 | $5.14 | $5.14 | 2,011,464 | $2,011,464.00 |
| 05-06-2025 | $5.10 | $5.10 | $5.31 | $5.31 | $5.00 | $5.00 | $5.03 | $5.03 | 3,056,557 | $3,056,557.00 |
| 05-05-2025 | $5.36 | $5.36 | $5.51 | $5.51 | $4.90 | $4.90 | $5.02 | $5.02 | 6,023,649 | $6,023,649.00 |
| 05-02-2025 | $6.78 | $6.78 | $7.50 | $7.50 | $6.54 | $6.54 | $6.91 | $6.91 | 1,318,370 | $1,318,370.00 |
| 05-01-2025 | $6.10 | $6.10 | $6.92 | $6.92 | $5.87 | $5.87 | $6.56 | $6.56 | 911,237 | $911,237.00 |
| 04-30-2025 | $5.87 | $5.87 | $5.97 | $5.97 | $5.56 | $5.56 | $5.89 | $5.89 | 402,551 | $402,551.00 |
| 04-29-2025 | $6.10 | $6.10 | $6.23 | $6.23 | $5.89 | $5.89 | $6.18 | $6.18 | 278,082 | $278,082.00 |
| 04-28-2025 | $6.00 | $6.00 | $6.21 | $6.21 | $5.81 | $5.81 | $6.10 | $6.10 | 475,608 | $475,608.00 |
