Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
57.27
+0.12 (0.20%)
Dec 30, 2025, 11:33 AM EST - Market open
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 58.00 | 58.00 | 56.51 | 56.85 | - | -0.52% | 911 |
| Dec 29, 2025 | 56.70 | 58.23 | 56.02 | 57.15 | 57.15 | 0.70% | 19,586 |
| Dec 26, 2025 | 56.08 | 57.05 | 56.02 | 56.75 | 56.75 | 0.82% | 14,856 |
| Dec 24, 2025 | 56.35 | 56.67 | 56.29 | 56.29 | 56.29 | -1.14% | 3,737 |
| Dec 23, 2025 | 56.62 | 57.28 | 56.35 | 56.94 | 56.94 | 0.58% | 11,528 |
| Dec 22, 2025 | 56.06 | 57.83 | 56.06 | 56.61 | 56.61 | 0.02% | 10,017 |
| Dec 19, 2025 | 57.10 | 57.56 | 55.79 | 56.60 | 56.60 | -1.38% | 37,812 |
| Dec 18, 2025 | 57.50 | 58.17 | 57.12 | 57.39 | 57.39 | 0.07% | 10,542 |
| Dec 17, 2025 | 58.32 | 58.32 | 56.89 | 57.35 | 57.35 | -1.85% | 11,144 |
| Dec 16, 2025 | 57.18 | 59.33 | 57.08 | 58.43 | 58.43 | 1.64% | 23,542 |
| Dec 15, 2025 | 58.27 | 58.30 | 57.28 | 57.49 | 57.18 | -1.05% | 13,437 |
| Dec 12, 2025 | 58.05 | 58.55 | 57.48 | 58.10 | 57.79 | 0.69% | 21,664 |
| Dec 11, 2025 | 56.04 | 57.73 | 56.04 | 57.70 | 57.39 | 2.23% | 19,421 |
| Dec 10, 2025 | 56.21 | 57.56 | 56.12 | 56.44 | 56.14 | 1.42% | 43,598 |
| Dec 9, 2025 | 55.76 | 56.15 | 55.65 | 55.65 | 55.35 | 0.23% | 13,774 |
| Dec 8, 2025 | 56.17 | 56.40 | 55.40 | 55.52 | 55.22 | -0.87% | 15,816 |
| Dec 5, 2025 | 56.10 | 56.80 | 56.00 | 56.01 | 55.71 | 0.04% | 17,753 |
| Dec 4, 2025 | 55.40 | 56.37 | 55.00 | 55.99 | 55.69 | 0.65% | 18,875 |
| Dec 3, 2025 | 55.05 | 55.63 | 54.60 | 55.63 | 55.33 | 1.37% | 18,912 |
| Dec 2, 2025 | 55.89 | 55.91 | 54.80 | 54.88 | 54.58 | -0.51% | 19,763 |
| Dec 1, 2025 | 56.26 | 56.26 | 55.01 | 55.16 | 54.86 | -2.11% | 13,440 |
| Nov 28, 2025 | 54.93 | 56.35 | 54.55 | 56.35 | 56.05 | 1.22% | 9,455 |
| Nov 26, 2025 | 55.50 | 55.88 | 54.76 | 55.67 | 55.37 | -0.46% | 15,227 |
| Nov 25, 2025 | 54.10 | 55.98 | 54.10 | 55.93 | 55.63 | 1.29% | 14,150 |
| Nov 24, 2025 | 55.60 | 55.73 | 53.80 | 55.22 | 54.92 | 0.11% | 10,809 |
| Nov 21, 2025 | 53.84 | 55.34 | 53.84 | 55.16 | 54.86 | 2.53% | 16,018 |
| Nov 20, 2025 | 53.80 | 54.39 | 53.66 | 53.80 | 53.51 | -0.19% | 13,419 |
| Nov 19, 2025 | 54.31 | 54.56 | 53.75 | 53.90 | 53.61 | -1.34% | 12,269 |
| Nov 18, 2025 | 54.62 | 55.40 | 54.14 | 54.63 | 54.34 | -0.55% | 9,530 |
| Nov 17, 2025 | 55.20 | 55.98 | 54.80 | 54.93 | 54.63 | -0.81% | 12,469 |
| Nov 14, 2025 | 56.10 | 56.38 | 54.79 | 55.38 | 55.08 | -1.30% | 23,750 |
| Nov 13, 2025 | 56.00 | 56.45 | 55.12 | 56.11 | 55.81 | -0.16% | 13,691 |
| Nov 12, 2025 | 56.55 | 56.87 | 56.20 | 56.20 | 55.90 | -1.77% | 6,566 |
| Nov 11, 2025 | 58.15 | 58.15 | 56.91 | 57.21 | 56.90 | -0.12% | 9,381 |
| Nov 10, 2025 | 57.81 | 57.81 | 56.94 | 57.28 | 56.97 | -0.21% | 4,554 |
| Nov 7, 2025 | 57.84 | 57.85 | 57.30 | 57.40 | 57.09 | -0.83% | 7,348 |
| Nov 6, 2025 | 57.90 | 58.40 | 57.50 | 57.88 | 57.57 | -0.21% | 6,064 |
| Nov 5, 2025 | 57.11 | 58.69 | 57.11 | 58.00 | 57.69 | -0.43% | 7,755 |
| Nov 4, 2025 | 57.17 | 58.76 | 56.71 | 58.25 | 57.94 | -0.41% | 15,394 |
| Nov 3, 2025 | 58.10 | 59.47 | 55.65 | 58.49 | 58.17 | 0.67% | 10,416 |
| Oct 31, 2025 | 56.84 | 59.39 | 56.34 | 58.10 | 57.79 | 2.65% | 9,331 |
| Oct 30, 2025 | 57.02 | 57.79 | 55.65 | 56.60 | 56.29 | -0.74% | 6,047 |
| Oct 29, 2025 | 57.60 | 58.53 | 57.02 | 57.02 | 56.71 | -2.58% | 11,561 |
| Oct 28, 2025 | 59.19 | 59.19 | 57.61 | 58.53 | 58.21 | -1.18% | 7,376 |
| Oct 27, 2025 | 60.35 | 60.70 | 59.23 | 59.23 | 58.91 | -1.99% | 9,445 |
| Oct 24, 2025 | 60.00 | 60.43 | 59.57 | 60.43 | 60.10 | -0.03% | 5,252 |
| Oct 23, 2025 | 61.49 | 61.49 | 60.22 | 60.45 | 60.12 | -0.93% | 6,066 |
| Oct 22, 2025 | 60.25 | 61.09 | 60.25 | 61.02 | 60.69 | 0.94% | 7,139 |
| Oct 21, 2025 | 60.82 | 60.85 | 60.32 | 60.45 | 60.12 | -0.53% | 7,715 |
| Oct 20, 2025 | 59.35 | 61.81 | 59.35 | 60.77 | 60.44 | 2.24% | 4,651 |