Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
56.60
-0.42 (-0.74%)
At close: Oct 30, 2025, 4:00 PM EDT
56.97
+0.37 (0.65%)
After-hours: Oct 30, 2025, 4:30 PM EDT

Utah Medical Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202557.0257.7955.6556.6056.60-0.74%6,046
Oct 29, 202557.6058.5357.0257.0257.02-2.58%11,561
Oct 28, 202559.1959.1957.6158.5358.53-1.18%7,376
Oct 27, 202560.3560.7059.2359.2359.23-1.99%9,445
Oct 24, 202560.0060.4359.5760.4360.43-0.03%5,252
Oct 23, 202561.4961.4960.2260.4560.45-0.93%6,066
Oct 22, 202560.2561.0960.2561.0261.020.94%7,139
Oct 21, 202560.8260.8560.3260.4560.45-0.53%7,715
Oct 20, 202559.3561.8159.3560.7760.772.24%4,651
Oct 17, 202559.8060.9959.3459.4459.44-1.07%4,361
Oct 16, 202560.0261.8360.0260.0860.08-0.66%7,788
Oct 15, 202559.9660.6059.5160.4860.480.55%6,673
Oct 14, 202560.5360.7360.1560.1560.15-0.63%5,772
Oct 13, 202563.1563.3660.3260.5360.53-1.30%7,208
Oct 10, 202562.8462.8461.3361.3361.33-2.54%10,605
Oct 9, 202562.8063.2062.7262.9362.93-0.79%6,427
Oct 8, 202563.2663.4762.7263.4363.430.33%7,237
Oct 7, 202562.9064.0362.9063.2263.220.80%7,934
Oct 6, 202563.2264.4662.7262.7262.72-0.92%4,709
Oct 3, 202563.8764.2263.3063.3063.30-0.89%5,331
Oct 2, 202563.5863.9063.5863.8763.870.24%8,588
Oct 1, 202562.9464.0162.9463.7263.721.19%7,133
Sep 30, 202562.7263.3062.7262.9762.970.40%6,067
Sep 29, 202562.6362.7262.2662.7262.72-0.14%12,518
Sep 26, 202562.7762.8262.4462.8162.810.59%6,475
Sep 25, 202562.4462.8362.2262.4462.44-0.68%10,294
Sep 24, 202563.3164.2262.4462.8762.87-0.22%7,782
Sep 23, 202563.2663.6462.6363.0163.01-0.41%8,171
Sep 22, 202563.0063.7762.4263.2763.271.74%7,852
Sep 19, 202563.0963.0961.9362.1962.19-1.97%18,537
Sep 18, 202561.8663.4461.8663.4463.442.62%7,834
Sep 17, 202562.9662.9661.8261.8261.82-1.09%9,348
Sep 16, 202561.9762.6661.9762.5062.190.02%4,873
Sep 15, 202562.3562.5161.3662.4962.180.29%6,665
Sep 12, 202562.6562.7861.5862.3162.00-0.37%5,676
Sep 11, 202561.4363.3260.8462.5462.232.90%5,633
Sep 10, 202562.4762.4760.6260.7860.48-3.22%8,363
Sep 9, 202563.6363.6362.5562.8062.49-0.87%5,954
Sep 8, 202563.7663.7661.8563.3563.04-0.08%6,630
Sep 5, 202562.7564.1662.7563.4063.091.04%7,799
Sep 4, 202561.7462.7561.1562.7562.442.77%7,682
Sep 3, 202561.3861.6361.0661.0660.76-0.68%9,819
Sep 2, 202561.4761.9960.4961.4861.18-1.17%7,487
Aug 29, 202561.8363.1061.7762.2161.910.24%12,162
Aug 28, 202561.2562.0660.6462.0661.761.55%7,711
Aug 27, 202559.2161.4659.2161.1260.820.62%6,405
Aug 26, 202560.6261.2860.3860.7460.440.66%10,090
Aug 25, 202560.4461.7055.9660.3460.04-0.99%10,820
Aug 22, 202559.4461.7059.4460.9560.656.01%16,983
Aug 21, 202557.8558.3857.4957.4957.21-0.62%3,828