Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
54.75
-2.61 (-4.55%)
At close: Jun 13, 2025, 4:00 PM
55.16
+0.41 (0.75%)
After-hours: Jun 13, 2025, 4:04 PM EDT
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 57.07 | 57.07 | 54.42 | 55.16 | 55.16 | -3.84% | 73,638 |
| Jun 12, 2025 | 57.59 | 57.74 | 57.06 | 57.36 | 57.36 | 0.58% | 9,512 |
| Jun 11, 2025 | 57.63 | 57.69 | 56.90 | 57.03 | 57.03 | -0.49% | 8,288 |
| Jun 10, 2025 | 57.28 | 57.86 | 56.75 | 57.31 | 57.31 | 0.56% | 9,507 |
| Jun 9, 2025 | 56.19 | 57.65 | 55.74 | 56.99 | 56.99 | 1.48% | 10,951 |
| Jun 6, 2025 | 56.51 | 56.58 | 55.67 | 56.16 | 56.16 | 0.21% | 11,817 |
| Jun 5, 2025 | 55.99 | 56.43 | 55.93 | 56.04 | 56.04 | 0.20% | 7,164 |
| Jun 4, 2025 | 56.04 | 56.27 | 55.76 | 55.93 | 55.93 | -0.13% | 12,004 |
| Jun 3, 2025 | 55.65 | 56.34 | 55.38 | 56.00 | 56.00 | 2.32% | 14,421 |
| Jun 2, 2025 | 55.05 | 55.40 | 54.54 | 54.73 | 54.73 | -0.64% | 13,504 |
| May 30, 2025 | 54.40 | 55.50 | 54.40 | 55.08 | 55.08 | 0.92% | 7,059 |
| May 29, 2025 | 53.79 | 55.31 | 53.79 | 54.58 | 54.58 | 0.98% | 7,912 |
| May 28, 2025 | 55.01 | 55.01 | 53.24 | 54.05 | 54.05 | -1.13% | 18,291 |
| May 27, 2025 | 54.96 | 55.40 | 53.08 | 54.67 | 54.67 | 1.69% | 9,642 |
| May 23, 2025 | 53.11 | 54.39 | 53.08 | 53.76 | 53.76 | 0.19% | 14,844 |
| May 22, 2025 | 53.32 | 54.26 | 53.32 | 53.66 | 53.66 | 0.64% | 10,012 |
| May 21, 2025 | 53.78 | 53.78 | 52.98 | 53.32 | 53.32 | -1.66% | 9,917 |
| May 20, 2025 | 54.72 | 55.00 | 53.93 | 54.22 | 54.22 | -0.46% | 13,900 |
| May 19, 2025 | 54.78 | 55.62 | 54.00 | 54.47 | 54.47 | -1.14% | 8,284 |
| May 16, 2025 | 54.62 | 55.84 | 54.00 | 55.10 | 55.10 | 0.46% | 10,041 |
| May 15, 2025 | 54.77 | 55.28 | 54.37 | 54.85 | 54.85 | 0.88% | 10,512 |
| May 14, 2025 | 54.38 | 54.54 | 53.50 | 54.37 | 54.37 | -0.62% | 17,332 |
| May 13, 2025 | 54.60 | 54.85 | 53.60 | 54.71 | 54.71 | 1.28% | 9,261 |
| May 12, 2025 | 54.33 | 54.64 | 53.60 | 54.02 | 54.02 | 0.78% | 13,582 |
| May 9, 2025 | 53.85 | 54.10 | 53.50 | 53.60 | 53.60 | -0.50% | 9,420 |
| May 8, 2025 | 52.87 | 54.78 | 52.87 | 53.87 | 53.87 | -0.11% | 10,013 |
| May 7, 2025 | 52.97 | 54.20 | 52.76 | 53.93 | 53.93 | 0.75% | 15,623 |
| May 6, 2025 | 52.11 | 53.53 | 52.04 | 53.53 | 53.53 | 2.37% | 19,401 |
| May 5, 2025 | 52.15 | 53.45 | 51.80 | 52.29 | 52.29 | -0.70% | 23,720 |
| May 2, 2025 | 53.00 | 53.36 | 52.39 | 52.66 | 52.66 | 0.88% | 12,185 |
| May 1, 2025 | 51.75 | 52.89 | 51.75 | 52.20 | 52.20 | 0.87% | 14,481 |
| Apr 30, 2025 | 51.69 | 52.00 | 51.26 | 51.75 | 51.75 | -1.43% | 28,218 |
| Apr 29, 2025 | 51.48 | 52.50 | 51.39 | 52.50 | 52.50 | 0.56% | 11,890 |
| Apr 28, 2025 | 52.20 | 52.21 | 51.46 | 52.21 | 52.21 | -0.31% | 16,139 |
| Apr 25, 2025 | 52.98 | 53.00 | 52.00 | 52.37 | 52.37 | -0.95% | 16,233 |
| Apr 24, 2025 | 53.08 | 53.86 | 52.50 | 52.87 | 52.87 | -0.66% | 17,274 |
| Apr 23, 2025 | 53.72 | 54.48 | 52.86 | 53.22 | 53.22 | -0.69% | 21,442 |
| Apr 22, 2025 | 53.34 | 53.59 | 52.33 | 53.59 | 53.59 | 2.08% | 13,424 |
| Apr 21, 2025 | 52.25 | 52.67 | 51.71 | 52.50 | 52.50 | 0.38% | 16,805 |
| Apr 17, 2025 | 52.27 | 52.75 | 52.27 | 52.30 | 52.30 | -0.19% | 10,925 |
| Apr 16, 2025 | 53.08 | 53.37 | 52.37 | 52.40 | 52.40 | -1.19% | 14,002 |
| Apr 15, 2025 | 53.93 | 54.80 | 53.00 | 53.03 | 53.03 | -0.54% | 14,063 |
| Apr 14, 2025 | 52.74 | 53.71 | 52.72 | 53.32 | 53.32 | 0.53% | 14,465 |
| Apr 11, 2025 | 52.50 | 53.39 | 52.45 | 53.04 | 53.04 | 0.26% | 15,935 |
| Apr 10, 2025 | 54.23 | 54.23 | 52.65 | 52.90 | 52.90 | -3.48% | 33,892 |
| Apr 9, 2025 | 53.59 | 56.95 | 53.00 | 54.81 | 54.81 | 2.26% | 23,824 |
| Apr 8, 2025 | 55.01 | 55.21 | 52.83 | 53.60 | 53.60 | -1.45% | 40,201 |
| Apr 7, 2025 | 54.18 | 55.96 | 53.40 | 54.39 | 54.39 | -0.80% | 35,567 |
| Apr 4, 2025 | 54.59 | 55.22 | 53.74 | 54.83 | 54.83 | -0.44% | 26,433 |
| Apr 3, 2025 | 55.52 | 56.08 | 54.89 | 55.07 | 55.07 | -1.27% | 11,226 |