Unusual Machines, Inc. (UMAC) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -46.8%
- 3M
- -50.9%
- YTD
- -12.3%
- 1Y
- +10.7%
- 3Y
- +57.8%
- 5Y
- +31.5%
Loading 10-year price history...
UMAC Historical Performance
UMAC Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +455.1%
- 2025 annual price return
- -20.0%
- 2026 annual price return
- +53.5%
UMAC Stock Price Trajectory (2024–2026)
As of November 8, 2026, Unusual Machines, Inc. (UMAC) trades at $11.90, representing a +10.7% return over the past year. The stock has delivered a +292.7% total return over five years (+31.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $34.93 on August 14, 2026. From this peak, UMAC has corrected -65.9%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers RCAT (-53.1% 1Y), JOBY (-58.6% 1Y), and ACHR (-50.0% 1Y), UMAC has outperformed the peer group average. Compare UMAC vs RCAT →
UMAC Historical Price Data · from 2024
Rows 1–50 of 686| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.28 | 11.95 | 10.17 | 11.90 | 4.59M | +10.80% |
| 2026-11-05 | 12.35 | 12.52 | 10.46 | 10.74 | 5.85M | -17.57% |
| 2026-11-04 | 13.71 | 14.22 | 11.63 | 13.03 | 7.81M | -10.88% |
| 2026-11-03 | 14.50 | 15.13 | 14.31 | 14.62 | 2.27M | +2.45% |
| 2026-11-02 | 15.69 | 16.13 | 14.25 | 14.27 | 2.65M | -8.11% |
| 2026-10-30 | 16.37 | 16.70 | 14.78 | 15.53 | 3.15M | -10.13% |
| 2026-10-29 | 17.13 | 17.98 | 16.95 | 17.28 | 1.71M | -1.93% |
| 2026-10-28 | 18.00 | 18.08 | 16.91 | 17.62 | 1.84M | -1.40% |
| 2026-10-27 | 16.89 | 17.92 | 16.76 | 17.87 | 2.79M | +7.52% |
| 2026-10-26 | 16.78 | 17.32 | 16.20 | 16.62 | 1.90M | -2.35% |
| 2026-10-23 | 16.18 | 17.45 | 15.79 | 17.02 | 2.01M | +4.61% |
| 2026-10-22 | 16.02 | 16.93 | 15.65 | 16.27 | 2.50M | -4.18% |
| 2026-10-21 | 17.06 | 17.36 | 16.76 | 16.98 | 2.19M | +3.66% |
| 2026-10-20 | 16.25 | 16.88 | 15.47 | 16.38 | 2.11M | -0.12% |
| 2026-10-19 | 16.84 | 17.15 | 16.11 | 16.40 | 2.08M | +0.55% |
| 2026-10-16 | 17.83 | 18.21 | 16.12 | 16.31 | 3.33M | -8.52% |
| 2026-10-15 | 16.93 | 17.92 | 16.02 | 17.83 | 3.66M | +0.56% |
| 2026-10-14 | 18.86 | 19.29 | 17.52 | 17.73 | 3.73M | -8.80% |
| 2026-10-13 | 19.31 | 19.58 | 18.43 | 19.44 | 3.72M | -1.02% |
| 2026-10-12 | 20.66 | 20.81 | 19.50 | 19.64 | 2.37M | -5.71% |
| 2026-10-09 | 21.55 | 21.69 | 20.39 | 20.83 | 2.51M | -2.62% |
| 2026-10-08 | 21.81 | 22.28 | 21.14 | 21.39 | 2.06M | -2.24% |
| 2026-10-07 | 21.60 | 22.24 | 20.64 | 21.88 | 3.68M | -2.15% |
| 2026-10-06 | 22.18 | 22.93 | 22.00 | 22.36 | 2.16M | +2.43% |
| 2026-10-05 | 22.31 | 22.70 | 21.61 | 21.83 | 2.18M | -2.41% |
| 2026-10-02 | 22.23 | 23.36 | 21.78 | 22.37 | 3.21M | +2.71% |
| 2026-10-01 | 24.70 | 24.80 | 21.55 | 21.78 | 5.46M | -11.03% |
| 2026-09-30 | 24.94 | 25.78 | 24.47 | 24.48 | 2.30M | -1.84% |
| 2026-09-29 | 24.12 | 25.02 | 23.70 | 24.94 | 2.56M | +4.09% |
| 2026-09-28 | 23.60 | 24.63 | 23.34 | 23.96 | 1.97M | -0.37% |
| 2026-09-25 | 24.12 | 25.04 | 23.70 | 24.05 | 2.33M | +0.50% |
| 2026-09-24 | 22.45 | 24.25 | 22.12 | 23.93 | 2.22M | +5.46% |
| 2026-09-23 | 23.82 | 24.68 | 22.62 | 22.69 | 2.07M | -5.58% |
| 2026-09-22 | 24.03 | 24.17 | 23.18 | 24.03 | 1.98M | -0.91% |
| 2026-09-21 | 24.27 | 24.79 | 23.76 | 24.25 | 2.24M | +4.62% |
| 2026-09-18 | 24.25 | 24.36 | 22.77 | 23.18 | 2.53M | -2.93% |
| 2026-09-17 | 22.68 | 24.44 | 22.54 | 23.88 | 2.80M | +8.50% |
| 2026-09-16 | 23.05 | 23.14 | 21.33 | 22.01 | 2.94M | -4.43% |
| 2026-09-15 | 22.90 | 23.40 | 22.10 | 23.03 | 2.00M | +1.63% |
| 2026-09-14 | 22.37 | 23.16 | 22.05 | 22.66 | 1.89M | -1.26% |
| 2026-09-11 | 23.57 | 23.99 | 22.87 | 22.95 | 2.75M | -2.46% |
| 2026-09-10 | 23.85 | 25.47 | 23.40 | 23.53 | 2.84M | -3.25% |
| 2026-09-09 | 25.85 | 26.20 | 24.23 | 24.32 | 2.25M | -6.39% |
| 2026-09-08 | 24.00 | 26.12 | 23.76 | 25.98 | 3.31M | +9.34% |
| 2026-09-04 | 25.17 | 25.52 | 23.70 | 23.76 | 2.78M | -3.06% |
| 2026-09-03 | 24.10 | 24.74 | 23.61 | 24.51 | 2.61M | +4.08% |
| 2026-09-02 | 22.60 | 23.90 | 22.29 | 23.55 | 2.62M | +3.97% |
| 2026-09-01 | 22.95 | 23.40 | 22.52 | 22.65 | 2.21M | -4.31% |
| 2026-08-31 | 23.70 | 24.33 | 23.30 | 23.67 | 2.20M | -1.29% |
| 2026-08-28 | 25.82 | 26.02 | 22.92 | 23.98 | 5.97M | -8.82% |
UMAC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UMAC — Frequently Asked Questions
Quick answers to the most common questions about buying UMAC stock.
How has UMAC stock performed recently?
UMAC returned +10.7% over the past year, beating its 5-year annualized CAGR of +31.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is UMAC's all-time high price?
Unusual Machines, Inc. reached $34.93 on 2026-08-14. The 52-week high is $34.93. Current 1-year return of +10.7% places the stock closer to historical peaks.
Where can I download UMAC historical price data?
This page provides UMAC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.