XASE
Datos históricos de Unusual Machines, Inc.
Unusual Machines, Inc. · UMAC
$20.83
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:56 UTC
- Variación en el periodo
- +55.8%
- Máximo
- US$34.93
- 14 de agosto de 2026
- Mínimo
- US$7.25
- 21 de noviembre de 2025
- Volumen medio diario
- 4.31 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.55 | 21.69 | 20.39 | 20.83 | −2.62% | 2.51 M |
| 8 oct 2026 | 21.81 | 22.28 | 21.14 | 21.39 | −2.24% | 2.06 M |
| 7 oct 2026 | 21.60 | 22.24 | 20.64 | 21.88 | −2.15% | 3.68 M |
| 6 oct 2026 | 22.18 | 22.93 | 22.00 | 22.36 | +2.43% | 2.16 M |
| 5 oct 2026 | 22.31 | 22.70 | 21.61 | 21.83 | −2.41% | 2.18 M |
| 2 oct 2026 | 22.23 | 23.36 | 21.78 | 22.37 | +2.71% | 3.21 M |
| 1 oct 2026 | 24.70 | 24.80 | 21.55 | 21.78 | −11.03% | 5.46 M |
| 30 sep 2026 | 24.94 | 25.78 | 24.47 | 24.48 | −1.84% | 2.3 M |
| 29 sep 2026 | 24.12 | 25.02 | 23.70 | 24.94 | +4.09% | 2.56 M |
| 28 sep 2026 | 23.60 | 24.63 | 23.34 | 23.96 | −0.37% | 1.97 M |
| 25 sep 2026 | 24.12 | 25.04 | 23.70 | 24.05 | +0.50% | 2.33 M |
| 24 sep 2026 | 22.45 | 24.25 | 22.12 | 23.93 | +5.46% | 2.22 M |
| 23 sep 2026 | 23.82 | 24.68 | 22.62 | 22.69 | −5.58% | 2.07 M |
| 22 sep 2026 | 24.03 | 24.17 | 23.18 | 24.03 | −0.91% | 1.98 M |
| 21 sep 2026 | 24.27 | 24.79 | 23.76 | 24.25 | +4.62% | 2.24 M |
| 18 sep 2026 | 24.25 | 24.36 | 22.77 | 23.18 | −2.93% | 2.53 M |
| 17 sep 2026 | 22.68 | 24.44 | 22.54 | 23.88 | +8.50% | 2.8 M |
| 16 sep 2026 | 23.05 | 23.14 | 21.33 | 22.01 | −4.43% | 2.93 M |
| 15 sep 2026 | 22.90 | 23.40 | 22.10 | 23.03 | +1.63% | 2 M |
| 14 sep 2026 | 22.37 | 23.16 | 22.05 | 22.66 | −1.26% | 1.89 M |
| 11 sep 2026 | 23.57 | 23.99 | 22.87 | 22.95 | −2.46% | 2.75 M |
| 10 sep 2026 | 23.85 | 25.47 | 23.40 | 23.53 | −3.25% | 2.84 M |
| 9 sep 2026 | 25.85 | 26.20 | 24.23 | 24.32 | −6.39% | 2.25 M |
| 8 sep 2026 | 24.00 | 26.12 | 23.76 | 25.98 | +9.34% | 3.31 M |
| 4 sep 2026 | 25.17 | 25.52 | 23.70 | 23.76 | −3.06% | 2.78 M |
| 3 sep 2026 | 24.10 | 24.74 | 23.61 | 24.51 | +4.08% | 2.61 M |
| 2 sep 2026 | 22.60 | 23.90 | 22.29 | 23.55 | +3.97% | 2.62 M |
| 1 sep 2026 | 22.95 | 23.40 | 22.52 | 22.65 | −4.31% | 2.21 M |
| 31 ago 2026 | 23.70 | 24.33 | 23.30 | 23.67 | −1.29% | 2.2 M |
| 28 ago 2026 | 25.82 | 26.02 | 22.92 | 23.98 | −8.82% | 5.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.