UMAC
UNUSUAL MACH (UMAC)
NYSE
$16.87-$0.86 (-4.84%)
Price as of Oct 15, 2026 9:07 AM EDT
  • $885.7M
    Market Cap
  • 24.33%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -21.76%
    Low Price$17.73
    High Price$24.94
  • 3 Months
    -5.09%
    Low Price$16.93
    High Price$34.06
  • 1 Year
    +24.33%
    Low Price$7.76
    High Price$34.06
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
21.44
22.99
21.01
21.51
-4.70%
2,972,405
06/22/2026
24.85
24.90
22.29
22.57
-9.65%
4,364,248
06/18/2026
25.35
25.50
23.11
24.98
+2.17%
5,047,633
06/17/2026
25.00
26.42
24.06
24.45
-2.98%
4,167,517
06/16/2026
24.73
26.93
23.58
25.20
+1.90%
5,998,234
06/15/2026
25.71
27.09
24.25
24.73
+1.23%
5,411,403
06/12/2026
25.80
26.21
23.15
24.43
-5.02%
4,838,125
06/11/2026
23.19
26.35
22.90
25.72
+12.56%
5,737,576
06/10/2026
23.70
25.07
22.77
22.85
-4.39%
4,524,996
06/09/2026
26.00
26.62
21.94
23.90
-7.54%
6,279,763
06/08/2026
27.82
27.83
24.76
25.85
-3.18%
5,918,568
06/05/2026
30.81
30.95
25.55
26.70
-17.34%
7,905,637
06/04/2026
28.00
32.93
27.11
32.30
+11.92%
8,207,810
06/03/2026
31.08
32.48
28.26
28.86
-13.64%
9,135,768
06/02/2026
30.58
34.36
29.97
33.42
+15.72%
14,854,713
06/01/2026
30.07
32.00
27.40
28.88
-9.13%
11,028,831
05/29/2026
29.31
32.36
24.28
31.78
+7.36%
26,233,600
05/28/2026
25.00
32.00
24.70
29.60
+57.20%
48,724,856
05/27/2026
17.17
19.10
16.65
18.83
+8.97%
6,718,373
05/26/2026
17.00
18.88
16.51
17.28
+2.98%
6,273,465