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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 57.02 | 57.79 | 55.65 | 56.60 | 56.60 | -0.74% | 6,046 |
| Oct 29, 2025 | 57.60 | 58.53 | 57.02 | 57.02 | 57.02 | -2.58% | 11,561 |
| Oct 28, 2025 | 59.19 | 59.19 | 57.61 | 58.53 | 58.53 | -1.18% | 7,376 |
| Oct 27, 2025 | 60.35 | 60.70 | 59.23 | 59.23 | 59.23 | -1.99% | 9,445 |
| Oct 24, 2025 | 60.00 | 60.43 | 59.57 | 60.43 | 60.43 | -0.03% | 5,252 |
| Oct 23, 2025 | 61.49 | 61.49 | 60.22 | 60.45 | 60.45 | -0.93% | 6,066 |
| Oct 22, 2025 | 60.25 | 61.09 | 60.25 | 61.02 | 61.02 | 0.94% | 7,139 |
| Oct 21, 2025 | 60.82 | 60.85 | 60.32 | 60.45 | 60.45 | -0.53% | 7,715 |
| Oct 20, 2025 | 59.35 | 61.81 | 59.35 | 60.77 | 60.77 | 2.24% | 4,651 |
| Oct 17, 2025 | 59.80 | 60.99 | 59.34 | 59.44 | 59.44 | -1.07% | 4,361 |
| Oct 16, 2025 | 60.02 | 61.83 | 60.02 | 60.08 | 60.08 | -0.66% | 7,788 |
| Oct 15, 2025 | 59.96 | 60.60 | 59.51 | 60.48 | 60.48 | 0.55% | 6,673 |
| Oct 14, 2025 | 60.53 | 60.73 | 60.15 | 60.15 | 60.15 | -0.63% | 5,772 |
| Oct 13, 2025 | 63.15 | 63.36 | 60.32 | 60.53 | 60.53 | -1.30% | 7,208 |
| Oct 10, 2025 | 62.84 | 62.84 | 61.33 | 61.33 | 61.33 | -2.54% | 10,605 |
| Oct 9, 2025 | 62.80 | 63.20 | 62.72 | 62.93 | 62.93 | -0.79% | 6,427 |
| Oct 8, 2025 | 63.26 | 63.47 | 62.72 | 63.43 | 63.43 | 0.33% | 7,237 |
| Oct 7, 2025 | 62.90 | 64.03 | 62.90 | 63.22 | 63.22 | 0.80% | 7,934 |
| Oct 6, 2025 | 63.22 | 64.46 | 62.72 | 62.72 | 62.72 | -0.92% | 4,709 |
| Oct 3, 2025 | 63.87 | 64.22 | 63.30 | 63.30 | 63.30 | -0.89% | 5,331 |
| Oct 2, 2025 | 63.58 | 63.90 | 63.58 | 63.87 | 63.87 | 0.24% | 8,588 |
| Oct 1, 2025 | 62.94 | 64.01 | 62.94 | 63.72 | 63.72 | 1.19% | 7,133 |
| Sep 30, 2025 | 62.72 | 63.30 | 62.72 | 62.97 | 62.97 | 0.40% | 6,067 |
| Sep 29, 2025 | 62.63 | 62.72 | 62.26 | 62.72 | 62.72 | -0.14% | 12,518 |
| Sep 26, 2025 | 62.77 | 62.82 | 62.44 | 62.81 | 62.81 | 0.59% | 6,475 |
| Sep 25, 2025 | 62.44 | 62.83 | 62.22 | 62.44 | 62.44 | -0.68% | 10,294 |
| Sep 24, 2025 | 63.31 | 64.22 | 62.44 | 62.87 | 62.87 | -0.22% | 7,782 |
| Sep 23, 2025 | 63.26 | 63.64 | 62.63 | 63.01 | 63.01 | -0.41% | 8,171 |
| Sep 22, 2025 | 63.00 | 63.77 | 62.42 | 63.27 | 63.27 | 1.74% | 7,852 |
| Sep 19, 2025 | 63.09 | 63.09 | 61.93 | 62.19 | 62.19 | -1.97% | 18,537 |
| Sep 18, 2025 | 61.86 | 63.44 | 61.86 | 63.44 | 63.44 | 2.62% | 7,834 |
| Sep 17, 2025 | 62.96 | 62.96 | 61.82 | 61.82 | 61.82 | -1.09% | 9,348 |
| Sep 16, 2025 | 61.97 | 62.66 | 61.97 | 62.50 | 62.19 | 0.02% | 4,873 |
| Sep 15, 2025 | 62.35 | 62.51 | 61.36 | 62.49 | 62.18 | 0.29% | 6,665 |
| Sep 12, 2025 | 62.65 | 62.78 | 61.58 | 62.31 | 62.00 | -0.37% | 5,676 |
| Sep 11, 2025 | 61.43 | 63.32 | 60.84 | 62.54 | 62.23 | 2.90% | 5,633 |
| Sep 10, 2025 | 62.47 | 62.47 | 60.62 | 60.78 | 60.48 | -3.22% | 8,363 |
| Sep 9, 2025 | 63.63 | 63.63 | 62.55 | 62.80 | 62.49 | -0.87% | 5,954 |
| Sep 8, 2025 | 63.76 | 63.76 | 61.85 | 63.35 | 63.04 | -0.08% | 6,630 |
| Sep 5, 2025 | 62.75 | 64.16 | 62.75 | 63.40 | 63.09 | 1.04% | 7,799 |
| Sep 4, 2025 | 61.74 | 62.75 | 61.15 | 62.75 | 62.44 | 2.77% | 7,682 |
| Sep 3, 2025 | 61.38 | 61.63 | 61.06 | 61.06 | 60.76 | -0.68% | 9,819 |
| Sep 2, 2025 | 61.47 | 61.99 | 60.49 | 61.48 | 61.18 | -1.17% | 7,487 |
| Aug 29, 2025 | 61.83 | 63.10 | 61.77 | 62.21 | 61.91 | 0.24% | 12,162 |
| Aug 28, 2025 | 61.25 | 62.06 | 60.64 | 62.06 | 61.76 | 1.55% | 7,711 |
| Aug 27, 2025 | 59.21 | 61.46 | 59.21 | 61.12 | 60.82 | 0.62% | 6,405 |
| Aug 26, 2025 | 60.62 | 61.28 | 60.38 | 60.74 | 60.44 | 0.66% | 10,090 |
| Aug 25, 2025 | 60.44 | 61.70 | 55.96 | 60.34 | 60.04 | -0.99% | 10,820 |
| Aug 22, 2025 | 59.44 | 61.70 | 59.44 | 60.95 | 60.65 | 6.01% | 16,983 |
| Aug 21, 2025 | 57.85 | 58.38 | 57.49 | 57.49 | 57.21 | -0.62% | 3,828 |