Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
64.63
+0.63 (0.98%)
At close: Mar 20, 2026, 4:00 PM EDT
65.92
+1.29 (2.00%)
After-hours: Mar 20, 2026, 7:44 PM EDT
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 64.26 | 65.10 | 63.11 | 64.63 | 64.63 | 0.98% | 30,702 |
| Mar 19, 2026 | 64.00 | 65.42 | 63.95 | 64.00 | 64.00 | -0.62% | 11,317 |
| Mar 18, 2026 | 64.00 | 65.62 | 63.51 | 64.40 | 64.40 | 0.55% | 19,100 |
| Mar 17, 2026 | 63.53 | 66.91 | 63.53 | 64.05 | 64.05 | 0.08% | 18,164 |
| Mar 16, 2026 | 63.70 | 64.38 | 63.59 | 64.00 | 63.69 | 1.14% | 9,837 |
| Mar 13, 2026 | 63.21 | 63.50 | 62.22 | 63.28 | 62.97 | 1.02% | 8,664 |
| Mar 12, 2026 | 62.85 | 63.65 | 62.64 | 62.64 | 62.34 | -1.74% | 13,475 |
| Mar 11, 2026 | 63.77 | 63.92 | 62.71 | 63.75 | 63.44 | -0.05% | 12,254 |
| Mar 10, 2026 | 63.00 | 64.75 | 62.29 | 63.78 | 63.47 | -0.41% | 19,585 |
| Mar 9, 2026 | 63.10 | 65.34 | 62.79 | 64.04 | 63.73 | -1.66% | 10,305 |
| Mar 6, 2026 | 64.23 | 65.19 | 63.50 | 65.12 | 64.80 | -0.11% | 20,863 |
| Mar 5, 2026 | 65.41 | 67.50 | 64.49 | 65.19 | 64.87 | -1.53% | 16,466 |
| Mar 4, 2026 | 67.21 | 67.26 | 66.11 | 66.20 | 65.88 | -0.47% | 10,301 |
| Mar 3, 2026 | 65.64 | 67.06 | 65.40 | 66.51 | 66.19 | -0.86% | 13,271 |
| Mar 2, 2026 | 65.80 | 67.68 | 65.80 | 67.09 | 66.77 | 0.72% | 11,563 |
| Feb 27, 2026 | 66.26 | 67.35 | 66.11 | 66.61 | 66.29 | 0.08% | 9,297 |
| Feb 26, 2026 | 68.00 | 68.37 | 66.43 | 66.56 | 66.24 | -1.65% | 11,192 |
| Feb 25, 2026 | 67.00 | 67.68 | 66.08 | 67.68 | 67.35 | 1.44% | 11,042 |
| Feb 24, 2026 | 66.52 | 67.92 | 66.52 | 66.72 | 66.40 | -0.33% | 8,536 |
| Feb 23, 2026 | 66.46 | 67.48 | 66.27 | 66.94 | 66.62 | -1.30% | 16,740 |
| Feb 20, 2026 | 66.44 | 68.71 | 66.43 | 67.82 | 67.49 | 1.88% | 87,162 |
| Feb 19, 2026 | 65.47 | 66.67 | 65.04 | 66.57 | 66.25 | 3.03% | 14,620 |
| Feb 18, 2026 | 65.92 | 66.62 | 64.22 | 64.61 | 64.30 | -1.15% | 29,263 |
| Feb 17, 2026 | 64.99 | 65.96 | 64.44 | 65.36 | 65.04 | 1.97% | 14,648 |
| Feb 13, 2026 | 64.01 | 64.51 | 63.99 | 64.10 | 63.79 | 0.58% | 5,716 |
| Feb 12, 2026 | 64.16 | 64.24 | 62.86 | 63.73 | 63.42 | -0.73% | 12,256 |
| Feb 11, 2026 | 63.43 | 64.31 | 63.33 | 64.20 | 63.89 | -0.48% | 7,941 |
| Feb 10, 2026 | 62.39 | 65.00 | 62.39 | 64.51 | 64.20 | 3.40% | 20,001 |
| Feb 9, 2026 | 62.20 | 62.78 | 60.97 | 62.39 | 62.09 | 1.22% | 13,610 |
| Feb 6, 2026 | 62.20 | 62.32 | 61.00 | 61.64 | 61.34 | -1.94% | 12,895 |
| Feb 5, 2026 | 60.51 | 62.90 | 60.05 | 62.86 | 62.56 | 1.58% | 10,312 |
| Feb 4, 2026 | 62.24 | 62.50 | 61.19 | 61.88 | 61.58 | -0.21% | 8,150 |
| Feb 3, 2026 | 61.06 | 62.40 | 60.53 | 62.01 | 61.71 | 0.40% | 9,664 |
| Feb 2, 2026 | 62.12 | 62.12 | 61.09 | 61.76 | 61.46 | 1.15% | 9,528 |
| Jan 30, 2026 | 61.01 | 62.00 | 60.16 | 61.06 | 60.76 | -0.96% | 17,336 |
| Jan 29, 2026 | 60.31 | 61.89 | 60.31 | 61.65 | 61.35 | 1.33% | 11,833 |
| Jan 28, 2026 | 62.93 | 64.00 | 60.30 | 60.84 | 60.55 | -3.22% | 10,042 |
| Jan 27, 2026 | 62.20 | 63.38 | 61.70 | 62.87 | 62.56 | 0.63% | 17,579 |
| Jan 26, 2026 | 61.14 | 62.95 | 60.93 | 62.47 | 62.17 | 1.99% | 36,493 |
| Jan 23, 2026 | 61.63 | 61.63 | 59.75 | 61.25 | 60.95 | -1.37% | 13,516 |
| Jan 22, 2026 | 64.02 | 64.02 | 61.68 | 62.10 | 61.80 | -1.07% | 8,768 |
| Jan 21, 2026 | 61.96 | 63.19 | 61.96 | 62.77 | 62.47 | 2.36% | 8,610 |
| Jan 20, 2026 | 61.03 | 61.59 | 60.71 | 61.32 | 61.02 | 0.28% | 14,866 |
| Jan 16, 2026 | 60.33 | 62.17 | 60.33 | 61.15 | 60.85 | 1.46% | 14,216 |
| Jan 15, 2026 | 59.89 | 60.43 | 59.44 | 60.27 | 59.98 | 2.29% | 8,717 |
| Jan 14, 2026 | 58.26 | 59.36 | 58.25 | 58.92 | 58.63 | 0.61% | 7,537 |
| Jan 13, 2026 | 59.09 | 59.66 | 58.53 | 58.56 | 58.28 | -2.20% | 7,592 |
| Jan 12, 2026 | 60.01 | 60.13 | 59.49 | 59.88 | 59.59 | -0.03% | 13,745 |
| Jan 9, 2026 | 59.13 | 60.57 | 58.86 | 59.90 | 59.61 | 2.00% | 18,321 |
| Jan 8, 2026 | 58.40 | 59.66 | 58.40 | 58.73 | 58.44 | 1.78% | 17,276 |