Utah Medical Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	61.03	61.17	61.03	61.17	-	0.03%	1,439
Jan 16, 2026	60.33	62.17	60.33	61.15	61.15	1.46%	14,019
Jan 15, 2026	59.89	60.43	59.44	60.27	60.27	2.29%	8,717
Jan 14, 2026	58.26	59.36	58.25	58.92	58.92	0.61%	7,537
Jan 13, 2026	59.09	59.66	58.53	58.56	58.56	-2.20%	7,592
Jan 12, 2026	60.01	60.13	59.49	59.88	59.88	-0.03%	13,745
Jan 9, 2026	59.13	60.57	58.86	59.90	59.90	2.00%	18,320
Jan 8, 2026	58.40	59.66	58.40	58.73	58.73	1.78%	17,274
Jan 7, 2026	56.67	58.00	56.67	57.70	57.70	0.80%	8,058
Jan 6, 2026	57.59	57.68	56.87	57.24	57.24	-0.62%	11,030
Jan 5, 2026	56.32	58.76	56.32	57.60	57.60	1.95%	19,913
Jan 2, 2026	56.84	57.34	55.80	56.50	56.50	0.96%	17,993
Dec 31, 2025	56.07	56.50	55.86	55.96	55.96	-0.57%	10,095
Dec 30, 2025	58.00	58.00	56.25	56.28	56.28	-1.52%	7,124
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