NYSE American · UMAC · stock
Unusual Machines, Inc. (UMAC) stock price history
Every NYSE American trading session of Unusual Machines, Inc. from Feb 14, 2024 to Sep 28, 2026: 657 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UMAC adjusted close, 2024 to 2026
- $34.06
- All time high, 2026
- $34.93
- 52 week high, $7.24 low
- 657
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
UMAC key facts
- Unusual Machines, Inc. (UMAC) closed at $23.96 on Sep 28, 2026 on NYSE American.
- UMAC's all time high close is $34.06, set on Aug 14, 2026; its all time low close is $1.04 on May 13, 2024.
- UMAC's 52 week range is $7.24 to $34.93.
- UMAC returned +85.6% over the year to Sep 28, 2026.
- Since Feb 14, 2024 UMAC returned +691%, +120.2% a year compounded.
- UMAC's deepest drawdown was -75.6% from Dec 30, 2024 to Apr 7, 2025.
- DataCedar holds 657 daily sessions of UMAC history from Feb 14, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UMAC price chart, 2024 to 2026
UMAC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | +25.4% |
| 6 months | +103.4% |
| Year to date | +101.2% |
| 1 year | +85.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 14, 2024 | +690.8% |
| Compound annual growth, 2.6 years | +120.2% |
UMAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.06 on Aug 14, 2026
- All time low close
- $1.04 on May 13, 2024
- 52 week high
- $34.93 on Aug 14, 2026
- 52 week low
- $7.24 on Nov 21, 2025
- Deepest drawdown
- -75.6% from Dec 30, 2024 to Apr 7, 2025, recovered Mar 11, 2026
- Best single session
- +89.4% on Nov 29, 2024
- Worst single session
- -27.4% on May 5, 2025
- Volatility, 1 year annualised
- 128.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2024
- 7.9×
- Best calendar year
- 2025, -24%
- Worst calendar year
- 2025, -24%
UMAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 14, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.10 | $34.93 | $10.64 | $23.96 | +88.1% | 872.1M | 185 |
| 2025 | $16.81 | $17.50 | $4.45 | $12.74 | -24.3% | 719.2M | 250 |
| 2024 | $4.00 | $23.62 | $0.9800 | $16.82 | n/a | 289.5M | 222 |
UMAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.96 | +1.2% |
| August 2026 | $23.67 | +11.9% |
| July 2026 | $21.16 | -5.1% |
| June 2026 | $22.30 | -29.8% |
| May 2026 | $31.78 | +117.8% |
| April 2026 | $14.59 | +17.7% |
| March 2026 | $12.40 | -9.2% |
| February 2026 | $13.65 | -1.4% |
| January 2026 | $13.85 | +8.7% |
| December 2025 | $12.74 | +45.6% |
| November 2025 | $8.75 | -41.5% |
| October 2025 | $14.97 | -0.9% |
About the UMAC data
Daily bars. 657 sessions from Feb 14, 2024 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UMAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- UAC.U United Acquisition Corp. I Units, each consisting of one Class A ordinary share and one-quarter of one redeemable warrant
- UAC.W United Acquisition Corp. I Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- UAVS AgEagle Aerial Systems Inc.
- UEC Uranium Energy Corp.
- URG Ur-Energy INC
- USAS Americas Gold & Silver Corp
- USBC USBC, Inc.
- UTG Reaves Utility Income Fund
Browse NYSE American
Common questions
UMAC share price history
