Utah Medical Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	70.70	71.80	69.85	70.94	70.94	-0.03%	31,321
Jul 28, 2026	70.16	73.50	70.16	70.96	70.96	2.69%	55,740
Jul 27, 2026	68.00	70.00	66.90	69.10	69.10	2.92%	63,158
Jul 24, 2026	64.95	68.76	64.95	67.14	67.14	4.61%	76,013
Jul 23, 2026	68.03	68.10	63.79	64.18	64.18	-7.24%	75,795
Jul 22, 2026	68.80	70.87	68.24	69.19	69.19	0.06%	53,737
Jul 21, 2026	68.52	69.51	67.34	69.15	69.15	-0.22%	12,781
Jul 20, 2026	69.75	70.33	69.06	69.30	69.30	-0.72%	18,930
Jul 17, 2026	71.03	71.48	69.01	69.80	69.80	-2.70%	13,977
Jul 16, 2026	72.00	72.59	70.68	71.74	71.74	1.87%	35,966
Jul 15, 2026	68.30	71.52	68.30	70.42	70.42	3.18%	47,595
Jul 14, 2026	69.48	69.55	68.13	68.25	68.25	-2.51%	18,976
Jul 13, 2026	68.99	71.60	68.99	70.01	70.01	3.02%	15,544
Jul 10, 2026	68.89	70.32	67.87	67.96	67.96	-0.61%	9,668
Jul 9, 2026	66.40	68.38	66.40	68.38	68.38	0.47%	10,581
Jul 8, 2026	68.21	69.49	67.25	68.06	68.06	-1.83%	14,884
Jul 7, 2026	71.53	71.53	69.14	69.33	69.33	-3.45%	10,440
Jul 6, 2026	74.40	74.40	71.50	71.81	71.81	-1.33%	22,799
Jul 2, 2026	70.68	73.76	70.31	72.78	72.78	3.04%	22,919
Jul 1, 2026	70.88	72.25	70.63	70.63	70.63	2.39%	9,504
Jun 30, 2026	71.66	71.66	68.59	68.98	68.98	-5.60%	11,702
Jun 29, 2026	75.00	75.00	73.07	73.07	73.07	-1.22%	21,751
Jun 26, 2026	69.27	75.75	68.99	73.97	73.97	10.62%	84,752
Jun 25, 2026	66.59	66.87	65.04	66.87	66.87	0.60%	9,741
Jun 24, 2026	65.78	67.72	65.55	66.47	66.47	1.93%	11,269
Jun 23, 2026	64.81	66.96	64.81	65.21	65.21	-1.41%	16,499
Jun 22, 2026	67.21	67.21	64.77	66.14	66.14	-1.34%	9,735
Jun 18, 2026	66.36	67.45	66.17	67.04	67.04	2.04%	17,583
Jun 17, 2026	66.24	67.54	65.31	65.70	65.70	-2.17%	9,582
Jun 16, 2026	69.87	70.48	67.28	67.47	67.16	-3.43%	12,854
Jun 15, 2026	67.91	70.38	67.91	69.87	69.55	2.99%	11,726
Jun 12, 2026	68.64	69.02	67.84	67.84	67.53	-2.30%	4,962
Jun 11, 2026	68.19	70.00	68.01	69.44	69.12	1.22%	8,794
Jun 10, 2026	67.92	69.08	67.92	68.60	68.28	0.78%	12,995
Jun 9, 2026	66.46	68.78	66.46	68.07	67.76	1.52%	8,005
Jun 8, 2026	69.17	69.17	67.05	67.05	66.74	-0.89%	6,834
Jun 5, 2026	67.60	68.88	67.60	67.65	67.34	-0.50%	7,065
Jun 4, 2026	66.00	68.50	66.00	67.99	67.68	3.75%	7,872
Jun 3, 2026	68.01	68.01	65.36	65.53	65.23	-1.93%	8,212
Jun 2, 2026	66.00	67.41	65.61	66.82	66.51	0.97%	7,099
Jun 1, 2026	67.00	67.27	65.54	66.18	65.88	-0.41%	11,204
May 29, 2026	66.38	66.56	66.14	66.45	66.14	0.27%	7,744
May 28, 2026	64.60	66.81	64.60	66.27	65.97	1.11%	7,000
May 27, 2026	65.65	67.14	65.54	65.54	65.24	0.49%	5,910
May 26, 2026	64.40	65.60	64.15	65.22	64.92	1.10%	8,352
May 22, 2026	63.88	65.16	63.88	64.51	64.21	-0.74%	10,426
May 21, 2026	64.20	65.48	63.55	64.99	64.69	1.28%	41,196
May 20, 2026	63.47	64.37	63.14	64.17	63.88	0.27%	13,426
May 19, 2026	63.97	64.37	63.29	64.00	63.71	-	6,654
May 18, 2026	62.84	65.18	62.64	64.00	63.71	1.04%	7,369