UMAC
UNUSUAL MACH (UMAC)
NYSE
$12.69+$0.10 (+0.75%)
Price as of Nov 10, 2026 7:59 PM EST
  • $697.6M
    Market Cap
  • 15.93%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -39.56%
    Low Price$10.74
    High Price$19.64
  • 3 Months
    -53.61%
    Low Price$10.74
    High Price$34.06
  • 1 Year
    +15.93%
    Low Price$7.76
    High Price$34.06
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
13.00
13.54
12.48
12.59
-6.60%
2,586,208
11/09/2026
12.26
13.70
12.07
13.48
+13.28%
3,201,966
11/06/2026
11.28
11.95
10.17
11.90
+10.80%
4,607,901
11/05/2026
12.35
12.52
10.46
10.74
-17.57%
5,845,407
11/05/2026
-$0.50 Earnings
11/04/2026
13.71
14.22
11.63
13.03
-10.88%
7,812,973
11/03/2026
14.50
15.13
14.31
14.62
+2.45%
2,265,807
11/02/2026
15.69
16.13
14.25
14.27
-8.11%
2,642,854
10/30/2026
16.37
16.70
14.78
15.53
-10.13%
3,146,761
10/29/2026
17.13
17.98
16.95
17.28
-1.93%
1,705,220
10/28/2026
18.00
18.08
16.91
17.62
-1.40%
1,835,513
10/27/2026
16.89
17.92
16.76
17.87
+7.52%
2,789,685
10/26/2026
16.78
17.32
16.20
16.62
-2.35%
1,901,392
10/23/2026
16.18
17.45
15.79
17.02
+4.61%
2,013,065
10/22/2026
16.02
16.93
15.65
16.27
-4.18%
2,499,292
10/21/2026
17.06
17.36
16.76
16.98
+3.66%
2,192,877
10/20/2026
16.25
16.88
15.47
16.38
-0.12%
2,111,163
10/19/2026
16.84
17.15
16.11
16.40
+0.55%
2,076,234
10/16/2026
17.83
18.21
16.12
16.31
-8.52%
3,333,233
10/15/2026
16.93
17.92
16.02
17.83
+0.56%
3,656,598
10/14/2026
18.86
19.29
17.52
17.73
-8.80%
3,733,969
10/13/2026
19.31
19.58
18.43
19.44
-1.02%
3,722,355
10/12/2026
20.66
20.81
19.50
19.64
-5.71%
2,366,361
10/09/2026
21.55
21.69
20.39
20.83
-2.62%
2,510,744
10/08/2026
21.81
22.28
21.14
21.39
-2.24%
2,062,179
10/07/2026
21.60
22.24
20.64
21.88
-2.15%
3,681,617
10/06/2026
22.18
22.93
22.00
22.36
+2.43%
2,164,725
10/05/2026
22.31
22.70
21.61
21.83
-2.41%
2,174,502
10/02/2026
22.23
23.36
21.78
22.37
+2.71%
3,210,846
10/01/2026
24.70
24.80
21.55
21.78
-11.03%
5,464,194
09/30/2026
24.94
25.78
24.47
24.48
-1.84%
2,301,101
09/29/2026
24.12
25.02
23.70
24.94
+4.09%
2,559,452
09/28/2026
23.60
24.63
23.34
23.96
-0.37%
1,971,537
09/25/2026
24.12
25.04
23.70
24.05
+0.50%
2,332,328
09/24/2026
22.45
24.25
22.12
23.93
+5.46%
2,220,219
09/23/2026
23.82
24.68
22.62
22.69
-5.58%
2,067,179
09/22/2026
24.03
24.17
23.18
24.03
-0.91%
1,976,146
09/21/2026
24.27
24.79
23.76
24.25
+4.62%
2,242,759
09/18/2026
24.25
24.36
22.77
23.18
-2.93%
2,533,603
09/17/2026
22.68
24.44
22.54
23.88
+8.50%
2,800,148
09/16/2026
23.05
23.14
21.33
22.01
-4.43%
2,934,649
09/15/2026
22.90
23.40
22.10
23.03
+1.63%
2,003,369
09/14/2026
22.37
23.16
22.05
22.66
-1.26%
1,891,070
09/11/2026
23.57
23.99
22.87
22.95
-2.46%
2,751,816
09/10/2026
23.85
25.47
23.40
23.53
-3.25%
2,842,910
09/09/2026
25.85
26.20
24.23
24.32
-6.39%
2,251,984
09/08/2026
24.00
26.12
23.76
25.98
+9.34%
3,314,262
09/04/2026
25.17
25.52
23.70
23.76
-3.06%
2,775,582
09/03/2026
24.10
24.74
23.61
24.51
+4.08%
2,608,794
09/02/2026
22.60
23.90
22.29
23.55
+3.97%
2,611,387
09/01/2026
22.95
23.40
22.52
22.65
-4.31%
2,208,891
08/31/2026
23.70
24.33
23.30
23.67
-1.29%
2,197,871
08/28/2026
25.82
26.02
22.92
23.98
-8.82%
5,968,836
08/27/2026
24.40
26.83
23.99
26.30
+10.09%
3,067,022
08/26/2026
24.00
24.58
23.25
23.89
-1.89%
2,230,021
08/25/2026
24.93
25.23
24.17
24.35
-0.90%
3,488,976
08/24/2026
26.60
26.61
24.35
24.57
-10.43%
4,724,983
08/21/2026
26.34
28.01
26.06
27.43
+5.58%
4,143,785
08/20/2026
28.32
28.37
25.07
25.98
-8.20%
5,909,104
08/19/2026
30.10
30.40
27.33
28.30
-7.46%
4,514,795
08/18/2026
28.59
33.39
28.40
30.58
+1.43%
7,052,104
08/17/2026
32.55
33.19
29.90
30.15
-11.48%
8,277,204
08/14/2026
31.83
34.93
29.35
34.06
+25.04%
15,961,251
08/13/2026
27.10
28.02
26.12
27.24
+0.78%
3,686,060
08/12/2026
27.30
28.46
26.02
27.03
+4.08%
4,363,526
08/11/2026
27.41
28.84
25.72
25.97
-4.31%
5,445,397
08/10/2026
26.66
27.97
26.10
27.14
+3.94%
3,641,392
08/07/2026
25.20
26.87
23.80
26.11
+7.76%
3,976,896
08/06/2026
23.68
26.29
23.41
24.23
-5.83%
5,291,393
08/06/2026
-$0.16 Earnings
08/05/2026
26.67
27.19
25.61
25.73
-3.52%
3,698,174
08/04/2026
23.81
27.19
23.55
26.67
+15.55%
5,249,300
08/03/2026
21.30
23.17
20.78
23.08
+9.07%
3,264,842
07/31/2026
21.00
21.64
20.08
21.16
+3.17%
2,989,574
07/30/2026
18.39
20.68
17.62
20.51
+18.83%
3,191,418
07/29/2026
19.92
19.97
17.16
17.26
-13.35%
3,653,684
07/28/2026
20.05
20.05
17.92
19.92
-3.30%
3,802,108
07/27/2026
19.85
20.80
19.09
20.60
+6.40%
3,150,979
07/24/2026
21.52
21.68
19.11
19.36
-10.04%
2,985,852
07/23/2026
19.80
21.75
19.75
21.52
+9.41%
4,964,573
07/22/2026
19.46
21.10
19.14
19.67
+0.72%
3,132,077
07/21/2026
18.00
19.67
17.79
19.53
+12.37%
2,979,327
07/20/2026
17.18
17.85
16.78
17.38
+2.66%
1,788,078
07/17/2026
16.05
17.63
15.78
16.93
+1.74%
2,477,599
07/16/2026
18.08
18.09
16.40
16.64
-10.15%
4,020,676
07/15/2026
19.60
20.68
18.11
18.52
-0.86%
4,336,414
07/14/2026
17.81
18.80
17.34
18.68
+8.48%
2,434,043
07/13/2026
18.51
18.82
16.85
17.22
-8.45%
4,225,089
07/10/2026
20.98
20.99
18.56
18.81
-9.26%
3,700,192
07/09/2026
20.90
21.43
20.00
20.73
+0.53%
2,418,109
07/08/2026
20.00
21.20
19.72
20.62
+2.84%
2,764,056
07/07/2026
21.50
21.58
19.48
20.05
-7.39%
3,184,566
07/06/2026
21.62
22.59
20.59
21.65
-1.95%
2,965,253
07/02/2026
22.68
25.94
21.53
22.08
-4.91%
6,171,632
07/01/2026
21.50
24.71
21.42
23.22
+4.13%
6,115,648
06/30/2026
20.90
23.37
20.05
22.30
+15.96%
9,915,172
06/29/2026
19.99
20.18
18.33
19.23
+0.68%
3,568,343
06/26/2026
19.00
19.68
18.09
19.10
+1.54%
9,012,972
06/25/2026
20.03
20.19
18.41
18.81
-3.64%
3,179,990
06/24/2026
21.52
21.52
19.23
19.52
-9.25%
3,847,274