Unusual Machines, Inc. (UMAC) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
UMAC Historical Performance
Short-Term Returns
UMAC Stock Price Trajectory (2024–2026)
As of May 8, 2026, Unusual Machines, Inc. (UMAC) trades at $13.50, representing a +162.6% return over the past year. The stock has delivered a +345.5% total return over five years (+34.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $23.62 on December 2, 2024. From this peak, UMAC has corrected -42.8%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers RCAT (+92.6% 1Y), JOBY (+55.7% 1Y), and ACHR (-26.6% 1Y), UMAC has outperformed the peer group average. Compare UMAC vs RCAT →
UMAC Historical Price Data (2025–2026)
Showing 30 of 560 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 13.87 | 14.25 | 12.33 | 12.85 | 4.00M | -2.28% |
| 2026-04-07 | 13.92 | 14.40 | 12.82 | 13.15 | 5.33M | -4.08% |
| 2026-04-06 | 13.84 | 14.28 | 13.16 | 13.71 | 3.47M | +0.81% |
| 2026-04-02 | 12.34 | 14.08 | 11.75 | 13.60 | 4.63M | +10.21% |
| 2026-04-01 | 13.34 | 13.50 | 12.20 | 12.34 | 3.91M | -0.48% |
| 2026-03-31 | 11.25 | 12.47 | 11.05 | 12.40 | 6.12M | +11.71% |
| 2026-03-30 | 12.26 | 12.41 | 10.64 | 11.10 | 6.47M | -5.77% |
| 2026-03-27 | 13.24 | 13.30 | 11.71 | 11.78 | 5.76M | -12.35% |
| 2026-03-26 | 14.50 | 14.87 | 13.32 | 13.44 | 3.96M | -9.56% |
See UMAC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs UMAC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare UMAC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonUMAC — Frequently Asked Questions
Quick answers to the most common questions about buying UMAC stock.
How has UMAC stock performed recently?
UMAC returned +162.6% over the past year, beating its 5-year annualized CAGR of +34.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UMAC's all-time high price?
Unusual Machines, Inc. reached $23.62 on 2024-12-02. The 52-week high is $23.38. Current 1-year return of +162.6% 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.