$17.26
-2.66 (-13.35%)
At Close: Jul 29, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.78 | $25.94 | Wednesday, 29th Jul 2026 UMAC stock ended at $17.26. This is 13.35% less than the trading day before Tuesday, 28th Jul 2026. During the day the stock fluctuated 16.34% from a day low at $17.17 to a day high of $19.97. |
| 90 days | $12.95 | $34.36 | |
| 52 weeks | $7.25 | $34.36 |
Historical Unusual Machines, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 29, 2026 | $19.88 | $19.97 | $17.17 | $17.26 | 3 611 191 |
| Jul 28, 2026 | $20.05 | $20.05 | $17.92 | $19.92 | 3 780 368 |
| Jul 27, 2026 | $19.85 | $20.80 | $19.09 | $20.60 | 3 121 420 |
| Jul 24, 2026 | $21.49 | $21.68 | $19.12 | $19.36 | 2 975 684 |
| Jul 23, 2026 | $19.80 | $21.75 | $19.76 | $21.52 | 4 927 498 |
| Jul 22, 2026 | $19.58 | $21.10 | $19.14 | $19.67 | 3 004 347 |
| Jul 21, 2026 | $18.10 | $19.67 | $17.79 | $19.53 | 2 931 290 |
| Jul 20, 2026 | $17.18 | $17.85 | $16.78 | $17.38 | 1 784 139 |
| Jul 17, 2026 | $16.06 | $17.63 | $15.78 | $16.93 | 2 464 711 |
| Jul 16, 2026 | $18.03 | $18.08 | $16.40 | $16.64 | 3 981 500 |
| Jul 15, 2026 | $19.60 | $20.68 | $18.11 | $18.52 | 4 309 420 |
| Jul 14, 2026 | $17.74 | $18.79 | $17.34 | $18.68 | 2 330 246 |
| Jul 13, 2026 | $18.47 | $18.82 | $16.85 | $17.22 | 4 175 678 |
| Jul 10, 2026 | $20.80 | $20.99 | $18.56 | $18.81 | 3 668 064 |
| Jul 09, 2026 | $20.90 | $21.43 | $20.00 | $20.73 | 2 411 467 |
| Jul 08, 2026 | $19.92 | $21.20 | $19.72 | $20.62 | 2 750 607 |
| Jul 07, 2026 | $21.50 | $21.58 | $19.48 | $20.05 | 3 135 564 |
| Jul 06, 2026 | $22.12 | $22.59 | $20.71 | $21.65 | 2 826 671 |
| Jul 02, 2026 | $22.68 | $25.94 | $21.54 | $22.08 | 6 155 403 |
| Jul 01, 2026 | $21.50 | $24.71 | $21.42 | $23.22 | 5 949 336 |
| Jun 30, 2026 | $20.90 | $23.37 | $20.05 | $22.30 | 9 445 511 |
| Jun 29, 2026 | $20.06 | $20.18 | $18.38 | $19.23 | 3 509 408 |
| Jun 26, 2026 | $19.00 | $19.68 | $18.09 | $19.10 | 4 416 141 |
| Jun 25, 2026 | $20.03 | $20.19 | $18.41 | $18.81 | 3 023 038 |
| Jun 24, 2026 | $21.52 | $21.52 | $19.23 | $19.52 | 3 819 473 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use UMAC stock historical prices to predict future price movements?
Trend Analysis: Examine the UMAC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the UMAC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy UMAC