Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
69.16
-1.94 (-2.73%)
At close: Sep 8, 2026, 4:00 PM EDT
68.60
-2.50 (-3.52%)
After-hours: Sep 8, 2026, 7:57 PM EDT
Utah Medical Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 70.50 | 70.50 | 68.46 | 69.16 | 69.16 | -2.73% | 28,028 |
| Sep 4, 2026 | 70.64 | 71.62 | 70.64 | 71.10 | 71.10 | 0.55% | 45,970 |
| Sep 3, 2026 | 71.69 | 71.95 | 70.40 | 70.71 | 70.71 | -1.30% | 53,858 |
| Sep 2, 2026 | 71.92 | 72.50 | 71.63 | 71.64 | 71.64 | -0.17% | 31,095 |
| Sep 1, 2026 | 70.58 | 72.28 | 70.55 | 71.76 | 71.76 | 0.89% | 14,251 |
| Aug 31, 2026 | 72.37 | 72.60 | 71.00 | 71.13 | 71.13 | -2.25% | 32,616 |
| Aug 28, 2026 | 72.04 | 73.34 | 71.62 | 72.77 | 72.77 | 1.35% | 32,331 |
| Aug 27, 2026 | 70.05 | 72.08 | 70.05 | 71.80 | 71.80 | 1.28% | 30,540 |
| Aug 26, 2026 | 70.95 | 71.13 | 69.82 | 70.89 | 70.89 | -0.10% | 31,218 |
| Aug 25, 2026 | 71.90 | 71.90 | 70.35 | 70.96 | 70.96 | -0.92% | 13,988 |
| Aug 24, 2026 | 71.54 | 71.93 | 71.31 | 71.62 | 71.62 | 0.10% | 18,146 |
| Aug 21, 2026 | 71.78 | 72.39 | 69.71 | 71.55 | 71.55 | 0.18% | 114,135 |
| Aug 20, 2026 | 72.25 | 73.30 | 71.15 | 71.42 | 71.42 | -0.97% | 49,848 |
| Aug 19, 2026 | 72.50 | 73.50 | 72.00 | 72.12 | 72.12 | 0.17% | 63,629 |
| Aug 18, 2026 | 70.80 | 72.45 | 70.80 | 72.00 | 72.00 | 2.55% | 46,769 |
| Aug 17, 2026 | 71.07 | 72.46 | 70.02 | 70.21 | 70.21 | -1.11% | 27,998 |
| Aug 14, 2026 | 71.93 | 72.60 | 70.58 | 71.00 | 71.00 | -1.53% | 23,977 |
| Aug 13, 2026 | 71.63 | 72.37 | 71.20 | 72.10 | 72.10 | -0.04% | 10,733 |
| Aug 12, 2026 | 72.50 | 72.71 | 71.83 | 72.13 | 72.13 | 0.26% | 14,826 |
| Aug 11, 2026 | 72.05 | 72.37 | 71.75 | 71.94 | 71.94 | 0.86% | 13,535 |
| Aug 10, 2026 | 70.10 | 72.00 | 70.10 | 71.33 | 71.33 | 0.71% | 30,771 |
| Aug 7, 2026 | 70.50 | 70.83 | 69.00 | 70.83 | 70.83 | 1.23% | 30,182 |
| Aug 6, 2026 | 71.00 | 71.00 | 69.50 | 69.97 | 69.97 | -1.74% | 9,072 |
| Aug 5, 2026 | 72.79 | 72.79 | 68.15 | 71.21 | 71.21 | -1.51% | 24,643 |
| Aug 4, 2026 | 72.75 | 73.10 | 71.74 | 72.30 | 72.30 | -0.62% | 32,972 |
| Aug 3, 2026 | 72.01 | 75.01 | 71.03 | 72.75 | 72.75 | 3.16% | 14,855 |
| Jul 31, 2026 | 70.02 | 70.76 | 69.41 | 70.52 | 70.52 | 1.37% | 22,531 |
| Jul 30, 2026 | 71.30 | 72.04 | 69.43 | 69.57 | 69.57 | -1.93% | 29,633 |
| 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 |