Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
70.23
+2.39 (3.52%)
At close: Jun 15, 2026, 4:00 PM EDT
69.87
-0.36 (-0.51%)
After-hours: Jun 15, 2026, 4:10 PM EDT
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 67.91 | 70.38 | 67.91 | 69.87 | 69.87 | 2.99% | 11,726 |
| Jun 12, 2026 | 68.64 | 69.02 | 67.84 | 67.84 | 67.84 | -2.30% | 4,962 |
| Jun 11, 2026 | 68.19 | 70.00 | 68.01 | 69.44 | 69.44 | 1.22% | 8,793 |
| Jun 10, 2026 | 67.92 | 69.08 | 67.92 | 68.60 | 68.60 | 0.78% | 12,995 |
| Jun 9, 2026 | 66.46 | 68.78 | 66.46 | 68.07 | 68.07 | 1.52% | 8,004 |
| Jun 8, 2026 | 69.17 | 69.17 | 67.05 | 67.05 | 67.05 | -0.89% | 6,834 |
| Jun 5, 2026 | 67.60 | 68.88 | 67.60 | 67.65 | 67.65 | -0.50% | 7,065 |
| Jun 4, 2026 | 66.00 | 68.50 | 66.00 | 67.99 | 67.99 | 3.75% | 7,872 |
| Jun 3, 2026 | 68.01 | 68.01 | 65.36 | 65.53 | 65.53 | -1.93% | 8,212 |
| Jun 2, 2026 | 66.00 | 67.41 | 65.61 | 66.82 | 66.82 | 0.97% | 7,099 |
| Jun 1, 2026 | 67.00 | 67.27 | 65.54 | 66.18 | 66.18 | -0.41% | 11,204 |
| May 29, 2026 | 66.38 | 66.56 | 66.14 | 66.45 | 66.45 | 0.27% | 7,744 |
| May 28, 2026 | 64.60 | 66.81 | 64.60 | 66.27 | 66.27 | 1.11% | 7,000 |
| May 27, 2026 | 65.65 | 67.14 | 65.54 | 65.54 | 65.54 | 0.49% | 5,910 |
| May 26, 2026 | 64.40 | 65.60 | 64.15 | 65.22 | 65.22 | 1.10% | 8,352 |
| May 22, 2026 | 63.88 | 65.16 | 63.88 | 64.51 | 64.51 | -0.74% | 10,426 |
| May 21, 2026 | 64.20 | 65.48 | 63.55 | 64.99 | 64.99 | 1.28% | 41,196 |
| May 20, 2026 | 63.47 | 64.37 | 63.14 | 64.17 | 64.17 | 0.27% | 13,426 |
| May 19, 2026 | 63.97 | 64.37 | 63.29 | 64.00 | 64.00 | - | 6,654 |
| May 18, 2026 | 62.84 | 65.18 | 62.64 | 64.00 | 64.00 | 1.04% | 7,369 |
| May 15, 2026 | 63.24 | 63.34 | 63.24 | 63.34 | 63.34 | -0.57% | 5,138 |
| May 14, 2026 | 63.97 | 65.41 | 63.33 | 63.70 | 63.70 | -0.55% | 4,763 |
| May 13, 2026 | 63.26 | 64.27 | 62.51 | 64.05 | 64.05 | 0.36% | 11,555 |
| May 12, 2026 | 63.20 | 64.11 | 63.12 | 63.82 | 63.82 | -0.28% | 7,434 |
| May 11, 2026 | 64.03 | 64.50 | 62.48 | 64.00 | 64.00 | -2.07% | 8,856 |
| May 8, 2026 | 65.75 | 65.98 | 64.71 | 65.35 | 65.35 | -0.08% | 9,059 |
| May 7, 2026 | 65.41 | 65.91 | 64.40 | 65.40 | 65.40 | 1.54% | 9,887 |
| May 6, 2026 | 65.77 | 65.77 | 64.41 | 64.41 | 64.41 | -0.69% | 9,802 |
| May 5, 2026 | 64.16 | 65.83 | 64.16 | 64.86 | 64.86 | 0.32% | 8,947 |
| May 4, 2026 | 65.43 | 65.96 | 64.25 | 64.65 | 64.65 | -1.70% | 11,215 |
| May 1, 2026 | 65.15 | 65.91 | 65.15 | 65.77 | 65.77 | 0.54% | 8,800 |
| Apr 30, 2026 | 64.57 | 65.68 | 64.57 | 65.42 | 65.42 | 0.60% | 6,798 |
| Apr 29, 2026 | 66.18 | 66.19 | 64.70 | 65.03 | 65.03 | -2.37% | 16,380 |
| Apr 28, 2026 | 65.21 | 67.30 | 65.21 | 66.61 | 66.61 | -0.25% | 9,622 |
| Apr 27, 2026 | 67.18 | 68.25 | 66.40 | 66.78 | 66.78 | -0.58% | 12,007 |
| Apr 24, 2026 | 66.89 | 68.06 | 66.89 | 67.17 | 67.17 | -1.03% | 9,015 |
| Apr 23, 2026 | 70.00 | 70.00 | 65.50 | 67.87 | 67.87 | -2.53% | 21,002 |
| Apr 22, 2026 | 69.56 | 70.25 | 69.49 | 69.63 | 69.63 | 0.56% | 9,280 |
| Apr 21, 2026 | 68.57 | 69.80 | 68.56 | 69.24 | 69.24 | -1.40% | 9,608 |
| Apr 20, 2026 | 70.93 | 71.73 | 70.22 | 70.22 | 70.22 | -0.61% | 13,099 |
| Apr 17, 2026 | 70.24 | 71.81 | 69.96 | 70.65 | 70.65 | 1.58% | 21,878 |
| Apr 16, 2026 | 68.20 | 69.55 | 68.20 | 69.55 | 69.55 | 1.09% | 14,238 |
| Apr 15, 2026 | 67.55 | 69.19 | 67.50 | 68.80 | 68.80 | 0.63% | 12,160 |
| Apr 14, 2026 | 67.10 | 68.60 | 67.10 | 68.37 | 68.37 | 1.82% | 13,115 |
| Apr 13, 2026 | 65.50 | 67.75 | 65.50 | 67.15 | 67.15 | 1.90% | 7,031 |
| Apr 10, 2026 | 64.34 | 66.07 | 64.34 | 65.90 | 65.90 | 1.60% | 8,987 |
| Apr 9, 2026 | 63.82 | 65.47 | 63.36 | 64.86 | 64.86 | 0.51% | 10,851 |
| Apr 8, 2026 | 63.84 | 65.00 | 63.38 | 64.53 | 64.53 | 1.67% | 13,713 |
| Apr 7, 2026 | 63.75 | 63.75 | 63.47 | 63.47 | 63.47 | 0.86% | 9,267 |
| Apr 6, 2026 | 63.79 | 63.79 | 62.68 | 62.93 | 62.93 | -0.30% | 6,759 |