Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
62.58
+0.94 (1.52%)
At close: Feb 9, 2026, 4:00 PM EST
62.39
-0.19 (-0.30%)
After-hours: Feb 9, 2026, 4:00 PM EST
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 62.20 | 62.78 | 60.97 | 61.29 | - | -0.58% | 7,248 |
| Feb 6, 2026 | 62.20 | 62.32 | 61.00 | 61.64 | 61.64 | -1.94% | 12,892 |
| Feb 5, 2026 | 60.51 | 62.90 | 60.05 | 62.86 | 62.86 | 1.58% | 10,309 |
| 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% | 9,522 |
| 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% | 13,506 |
| 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% | 14,019 |
| 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 |