Unusual Machines, Inc. (UMAC) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +72.9%
- 3M
- +24.2%
- YTD
- +84.1%
- 1Y
- +177.2%
- 3Y
- +102.0%
- 5Y
- +52.5%
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
- +0.6%
UMAC Stock Price Trajectory (2024–2026)
As of June 22, 2026, Unusual Machines, Inc. (UMAC) trades at $24.98, representing a +177.2% return over the past year. The stock has delivered a +724.4% total return over five years (+52.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $34.36 on June 2, 2026. From this peak, UMAC has corrected -27.3%, currently trading 71% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers RCAT (+56.7% 1Y), JOBY (+13.1% 1Y), and ACHR (-45.4% 1Y), UMAC has outperformed the peer group average. Compare UMAC vs RCAT →
UMAC Historical Price Data · from 2024
Rows 1–50 of 589| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 25.35 | 25.50 | 23.11 | 24.98 | 4.91M | +1.72% |
| 2026-06-17 | 25.00 | 26.42 | 24.06 | 24.56 | 4.00M | -2.55% |
| 2026-06-16 | 24.73 | 26.93 | 23.58 | 25.20 | 5.95M | +1.84% |
| 2026-06-15 | 25.71 | 27.08 | 24.25 | 24.75 | 655K | +1.29% |
| 2026-06-12 | 25.80 | 26.21 | 23.15 | 24.43 | 4.81M | -5.02% |
| 2026-06-11 | 23.19 | 26.35 | 22.90 | 25.72 | 5.51M | +12.56% |
| 2026-06-10 | 23.52 | 25.07 | 22.77 | 22.85 | 4.44M | -4.39% |
| 2026-06-09 | 26.00 | 26.62 | 21.94 | 23.90 | 6.24M | -7.54% |
| 2026-06-08 | 27.82 | 27.83 | 24.76 | 25.85 | 5.87M | -2.04% |
| 2026-06-05 | 30.67 | 30.90 | 25.55 | 26.39 | 7.67M | -18.31% |
| 2026-06-04 | 28.00 | 32.93 | 27.11 | 32.30 | 8.12M | +11.92% |
| 2026-06-03 | 31.08 | 32.48 | 28.26 | 28.86 | 9.01M | -13.64% |
| 2026-06-02 | 30.58 | 34.36 | 29.97 | 33.42 | 14.46M | +15.72% |
| 2026-06-01 | 30.07 | 32.00 | 27.41 | 28.88 | 10.89M | -9.13% |
| 2026-05-29 | 29.30 | 32.35 | 24.28 | 31.78 | 25.52M | +7.36% |
| 2026-05-28 | 25.00 | 32.00 | 24.70 | 29.60 | 47.62M | +57.20% |
| 2026-05-27 | 17.17 | 19.10 | 16.65 | 18.83 | 6.69M | +8.97% |
| 2026-05-26 | 17.00 | 18.88 | 16.51 | 17.28 | 6.19M | +2.98% |
| 2026-05-22 | 14.84 | 16.88 | 14.76 | 16.78 | 196K | +13.38% |
| 2026-05-21 | 14.62 | 14.83 | 13.74 | 14.80 | 2.51M | +2.99% |
| 2026-05-20 | 13.82 | 14.45 | 13.36 | 14.37 | 2.58M | +5.20% |
| 2026-05-19 | 14.10 | 14.27 | 13.05 | 13.66 | 3.67M | -5.47% |
| 2026-05-18 | 15.86 | 15.95 | 13.89 | 14.45 | 5.54M | -10.36% |
| 2026-05-15 | 15.42 | 16.76 | 15.02 | 16.12 | 5.49M | -4.78% |
| 2026-05-14 | 15.35 | 17.07 | 14.85 | 16.93 | 7.61M | +13.09% |
| 2026-05-13 | 15.13 | 15.21 | 13.74 | 14.97 | 4.84M | +6.02% |
| 2026-05-12 | 14.75 | 15.46 | 13.89 | 14.12 | 3.68M | -7.95% |
| 2026-05-11 | 13.48 | 15.83 | 13.35 | 15.34 | 5.25M | +14.31% |
| 2026-05-08 | 13.61 | 13.92 | 12.95 | 13.42 | 4.20M | -0.59% |
| 2026-05-07 | 14.05 | 14.05 | 13.34 | 13.50 | 2.02M | -5.33% |
| 2026-05-06 | 13.74 | 14.27 | 13.40 | 14.26 | 2.20M | +4.93% |
| 2026-05-05 | 13.88 | 13.88 | 13.21 | 13.59 | 489K | -1.59% |
| 2026-05-04 | 14.00 | 14.19 | 13.57 | 13.81 | 2.21M | -2.68% |
| 2026-05-01 | 14.69 | 14.70 | 13.62 | 14.19 | 2.42M | -2.74% |
| 2026-04-30 | 13.66 | 14.69 | 13.61 | 14.59 | 2.33M | +6.19% |
| 2026-04-29 | 14.40 | 14.46 | 13.17 | 13.74 | 3.64M | -5.18% |
| 2026-04-28 | 14.48 | 14.73 | 13.87 | 14.49 | 2.46M | -2.23% |
| 2026-04-27 | 14.66 | 14.91 | 14.20 | 14.82 | 2.43M | +1.16% |
| 2026-04-24 | 16.10 | 16.10 | 14.30 | 14.65 | 4.83M | -9.18% |
| 2026-04-23 | 16.05 | 16.30 | 15.25 | 16.13 | 2.99M | -1.95% |
| 2026-04-22 | 15.80 | 17.20 | 15.80 | 16.45 | 5.66M | +7.03% |
| 2026-04-21 | 15.55 | 16.09 | 15.05 | 15.37 | 3.71M | -0.45% |
| 2026-04-20 | 14.06 | 16.14 | 14.00 | 15.44 | 6.02M | +9.58% |
| 2026-04-17 | 16.13 | 16.40 | 13.62 | 14.09 | 7.55M | -11.44% |
| 2026-04-16 | 15.50 | 16.17 | 14.71 | 15.91 | 4.17M | +3.18% |
| 2026-04-15 | 14.27 | 15.42 | 13.88 | 15.42 | 4.98M | +10.22% |
| 2026-04-14 | 14.37 | 14.55 | 13.47 | 13.99 | 3.80M | -0.07% |
| 2026-04-13 | 13.56 | 14.00 | 13.15 | 14.00 | 3.04M | +2.19% |
| 2026-04-10 | 12.60 | 13.81 | 12.52 | 13.70 | 3.79M | +10.60% |
| 2026-04-09 | 12.82 | 13.07 | 12.14 | 12.39 | 2.63M | -3.60% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +177.2% over the past year, beating its 5-year annualized CAGR of +52.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UMAC's all-time high price?
Unusual Machines, Inc. reached $34.36 on 2026-06-02. The 52-week high is $34.36. Current 1-year return of +177.2% 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.