Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
67.09
+0.48 (0.72%)
At close: Mar 2, 2026, 4:00 PM EST
67.09
0.00 (0.00%)
After-hours: Mar 2, 2026, 4:10 PM EST
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 65.80 | 67.68 | 65.80 | 67.09 | 67.09 | 0.72% | 11,563 |
| Feb 27, 2026 | 66.26 | 67.35 | 66.11 | 66.61 | 66.61 | 0.08% | 9,297 |
| Feb 26, 2026 | 68.00 | 68.37 | 66.43 | 66.56 | 66.56 | -1.65% | 11,192 |
| Feb 25, 2026 | 67.00 | 67.68 | 66.08 | 67.68 | 67.68 | 1.44% | 11,042 |
| Feb 24, 2026 | 66.52 | 67.92 | 66.52 | 66.72 | 66.72 | -0.33% | 8,536 |
| Feb 23, 2026 | 66.46 | 67.48 | 66.27 | 66.94 | 66.94 | -1.30% | 16,740 |
| Feb 20, 2026 | 66.44 | 68.71 | 66.43 | 67.82 | 67.82 | 1.88% | 87,162 |
| Feb 19, 2026 | 65.47 | 66.67 | 65.04 | 66.57 | 66.57 | 3.03% | 14,620 |
| Feb 18, 2026 | 65.92 | 66.62 | 64.22 | 64.61 | 64.61 | -1.15% | 29,263 |
| Feb 17, 2026 | 64.99 | 65.96 | 64.44 | 65.36 | 65.36 | 1.97% | 14,648 |
| Feb 13, 2026 | 64.01 | 64.51 | 63.99 | 64.10 | 64.10 | 0.58% | 5,716 |
| Feb 12, 2026 | 64.16 | 64.24 | 62.86 | 63.73 | 63.73 | -0.73% | 12,256 |
| Feb 11, 2026 | 63.43 | 64.31 | 63.33 | 64.20 | 64.20 | -0.48% | 7,941 |
| Feb 10, 2026 | 62.39 | 65.00 | 62.39 | 64.51 | 64.51 | 3.40% | 20,001 |
| Feb 9, 2026 | 62.20 | 62.78 | 60.97 | 62.39 | 62.39 | 1.22% | 13,610 |
| Feb 6, 2026 | 62.20 | 62.32 | 61.00 | 61.64 | 61.64 | -1.94% | 12,895 |
| Feb 5, 2026 | 60.51 | 62.90 | 60.05 | 62.86 | 62.86 | 1.58% | 10,312 |
| Feb 4, 2026 | 62.24 | 62.50 | 61.19 | 61.88 | 61.88 | -0.21% | 8,150 |
| Feb 3, 2026 | 61.06 | 62.40 | 60.53 | 62.01 | 62.01 | 0.40% | 9,664 |
| Feb 2, 2026 | 62.12 | 62.12 | 61.09 | 61.76 | 61.76 | 1.15% | 9,528 |
| Jan 30, 2026 | 61.01 | 62.00 | 60.16 | 61.06 | 61.06 | -0.96% | 17,336 |
| Jan 29, 2026 | 60.31 | 61.89 | 60.31 | 61.65 | 61.65 | 1.33% | 11,833 |
| Jan 28, 2026 | 62.93 | 64.00 | 60.30 | 60.84 | 60.84 | -3.22% | 10,042 |
| Jan 27, 2026 | 62.20 | 63.38 | 61.70 | 62.87 | 62.87 | 0.63% | 17,579 |
| Jan 26, 2026 | 61.14 | 62.95 | 60.93 | 62.47 | 62.47 | 1.99% | 36,493 |
| Jan 23, 2026 | 61.63 | 61.63 | 59.75 | 61.25 | 61.25 | -1.37% | 13,516 |
| Jan 22, 2026 | 64.02 | 64.02 | 61.68 | 62.10 | 62.10 | -1.07% | 8,768 |
| Jan 21, 2026 | 61.96 | 63.19 | 61.96 | 62.77 | 62.77 | 2.36% | 8,610 |
| Jan 20, 2026 | 61.03 | 61.59 | 60.71 | 61.32 | 61.32 | 0.28% | 14,866 |
| Jan 16, 2026 | 60.33 | 62.17 | 60.33 | 61.15 | 61.15 | 1.46% | 14,216 |
| 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% | 18,321 |
| Jan 8, 2026 | 58.40 | 59.66 | 58.40 | 58.73 | 58.73 | 1.78% | 17,276 |
| 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% | 19,587 |
| 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% | 37,832 |
| Dec 18, 2025 | 57.50 | 58.17 | 57.12 | 57.39 | 57.39 | 0.07% | 10,823 |
| Dec 17, 2025 | 58.32 | 58.32 | 56.89 | 57.35 | 57.35 | -1.85% | 11,144 |