Utah Medical Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	74.18	74.54	73.75	74.49	74.49	0.42%	31,381
Sep 25, 2026	74.70	74.70	74.12	74.18	74.18	-0.76%	22,482
Sep 24, 2026	75.50	75.55	74.30	74.75	74.75	-0.35%	42,142
Sep 23, 2026	76.55	76.55	74.84	75.01	75.01	-2.15%	23,752
Sep 22, 2026	74.77	76.89	74.75	76.66	76.66	2.93%	56,201
Sep 21, 2026	74.16	74.80	73.70	74.48	74.48	0.70%	28,613
Sep 18, 2026	74.14	74.48	73.95	73.96	73.96	-0.31%	42,345
Sep 17, 2026	75.13	75.13	74.04	74.19	74.19	0.60%	24,925
Sep 16, 2026	74.59	74.78	73.74	74.06	73.75	-0.76%	19,123
Sep 15, 2026	71.28	74.79	70.35	74.63	74.32	5.60%	64,225
Sep 14, 2026	69.71	71.26	69.49	70.67	70.37	1.38%	57,742
Sep 11, 2026	69.64	69.96	69.32	69.71	69.42	0.10%	19,388
Sep 10, 2026	70.01	70.20	69.10	69.64	69.35	-0.11%	30,594
Sep 9, 2026	68.71	70.20	68.71	69.72	69.43	0.81%	31,804
Sep 8, 2026	70.50	70.50	68.46	69.16	68.87	-2.73%	35,683
Sep 4, 2026	70.64	71.62	70.64	71.10	70.80	0.55%	46,030
Sep 3, 2026	71.69	71.95	70.40	70.71	70.41	-1.30%	53,862
Sep 2, 2026	71.92	72.50	71.63	71.64	71.34	-0.17%	31,095
Sep 1, 2026	70.58	72.28	70.55	71.76	71.46	0.89%	14,251
Aug 31, 2026	72.37	72.60	71.00	71.13	70.83	-2.25%	32,616
Aug 28, 2026	72.04	73.34	71.62	72.77	72.47	1.35%	32,331
Aug 27, 2026	70.05	72.08	70.05	71.80	71.50	1.28%	30,540
Aug 26, 2026	70.95	71.13	69.82	70.89	70.59	-0.10%	31,218
Aug 25, 2026	71.90	71.90	70.35	70.96	70.66	-0.92%	13,988
Aug 24, 2026	71.54	71.93	71.31	71.62	71.32	0.10%	18,146
Aug 21, 2026	71.78	72.39	69.71	71.55	71.25	0.18%	114,135
Aug 20, 2026	72.25	73.30	71.15	71.42	71.12	-0.97%	49,848
Aug 19, 2026	72.50	73.50	72.00	72.12	71.82	0.17%	63,629
Aug 18, 2026	70.80	72.45	70.80	72.00	71.70	2.55%	46,769
Aug 17, 2026	71.07	72.46	70.02	70.21	69.92	-1.11%	27,998
Aug 14, 2026	71.93	72.60	70.58	71.00	70.70	-1.53%	23,977
Aug 13, 2026	71.63	72.37	71.20	72.10	71.80	-0.04%	10,733
Aug 12, 2026	72.50	72.71	71.83	72.13	71.83	0.26%	14,826
Aug 11, 2026	72.05	72.37	71.75	71.94	71.64	0.86%	13,535
Aug 10, 2026	70.10	72.00	70.10	71.33	71.03	0.71%	30,771
Aug 7, 2026	70.50	70.83	69.00	70.83	70.53	1.23%	30,182
Aug 6, 2026	71.00	71.00	69.50	69.97	69.68	-1.74%	9,072
Aug 5, 2026	72.79	72.79	68.15	71.21	70.91	-1.51%	24,643
Aug 4, 2026	72.75	73.10	71.74	72.30	72.00	-0.62%	32,972
Aug 3, 2026	72.01	75.01	71.03	72.75	72.45	3.16%	14,855
Jul 31, 2026	70.02	70.76	69.41	70.52	70.22	1.37%	22,531
Jul 30, 2026	71.30	72.04	69.43	69.57	69.28	-1.93%	29,633
Jul 29, 2026	70.70	71.80	69.85	70.94	70.64	-0.03%	31,321
Jul 28, 2026	70.16	73.50	70.16	70.96	70.66	2.69%	55,740
Jul 27, 2026	68.00	70.00	66.90	69.10	68.81	2.92%	63,158
Jul 24, 2026	64.95	68.76	64.95	67.14	66.86	4.61%	76,013
Jul 23, 2026	68.03	68.10	63.79	64.18	63.91	-7.24%	75,795
Jul 22, 2026	68.80	70.87	68.24	69.19	68.90	0.06%	53,737
Jul 21, 2026	68.52	69.51	67.34	69.15	68.86	-0.22%	12,781
Jul 20, 2026	69.75	70.33	69.06	69.30	69.01	-0.72%	18,930