Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
62.93
-0.50 (-0.79%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 58.10 | 59.33 | 57.85 | 57.85 | 57.57 | -0.92% | 9,027 |
| Aug 19, 2025 | 57.22 | 58.72 | 57.22 | 58.39 | 58.10 | 2.17% | 11,851 |
| Aug 18, 2025 | 56.30 | 58.06 | 55.43 | 57.15 | 56.87 | 3.01% | 17,200 |
| Aug 15, 2025 | 57.06 | 57.93 | 55.25 | 55.48 | 55.21 | -2.44% | 75,770 |
| Aug 14, 2025 | 58.03 | 58.47 | 55.92 | 56.87 | 56.59 | -4.26% | 11,835 |
| Aug 13, 2025 | 58.50 | 59.40 | 57.13 | 59.40 | 59.11 | 3.16% | 15,365 |
| Aug 12, 2025 | 57.60 | 57.65 | 57.23 | 57.58 | 57.30 | 2.36% | 7,186 |
| Aug 11, 2025 | 56.81 | 57.65 | 55.65 | 56.25 | 55.97 | -0.11% | 7,260 |
| Aug 8, 2025 | 55.53 | 56.89 | 55.53 | 56.31 | 56.03 | 1.10% | 5,922 |
| Aug 7, 2025 | 56.26 | 56.78 | 55.60 | 55.70 | 55.43 | -0.98% | 12,032 |
| Aug 6, 2025 | 57.30 | 57.30 | 56.25 | 56.25 | 55.97 | -1.04% | 6,933 |
| Aug 5, 2025 | 57.00 | 57.45 | 55.91 | 56.84 | 56.56 | 0.11% | 16,976 |
| Aug 4, 2025 | 55.46 | 57.21 | 55.41 | 56.78 | 56.50 | 3.33% | 17,046 |
| Aug 1, 2025 | 55.25 | 55.50 | 54.60 | 54.95 | 54.68 | -1.17% | 14,304 |
| Jul 31, 2025 | 55.81 | 56.32 | 55.60 | 55.60 | 55.33 | -1.38% | 13,546 |