Skip to main content
logo
Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
72.23
+1.19 (1.68%)
At close: Nov 6, 2026, 4:00 PM EST
71.99
-0.24 (-0.33%)
After-hours: Nov 6, 2026, 7:43 PM EST

Utah Medical Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202670.8072.7370.5472.2372.231.68%36,215
Nov 5, 202672.7173.3070.6471.0471.04-1.91%26,017
Nov 4, 202670.5973.3570.5972.4272.423.43%51,333
Nov 3, 202670.4970.9269.6070.0270.02-0.75%29,553
Nov 2, 202668.8371.0568.7170.5570.553.64%38,986
Oct 30, 202667.6269.0966.6068.0868.081.91%42,835
Oct 29, 202669.1669.9266.6566.8066.80-2.96%32,585
Oct 28, 202672.8172.8168.8368.8468.84-5.78%31,719
Oct 27, 202673.2874.0072.4873.0673.06-0.63%45,001
Oct 26, 202674.5874.8073.3673.5273.52-0.96%32,546
Oct 23, 202675.1375.1374.0474.2374.23-1.11%38,689
Oct 22, 202674.8076.5574.8075.0675.060.46%70,416
Oct 21, 202675.0075.0974.6974.7274.72-0.47%36,589
Oct 20, 202674.9575.0974.8175.0775.070.70%39,452
Oct 19, 202674.5074.9374.5074.5574.550.05%22,308
Oct 16, 202674.9975.1274.5174.5174.51-0.55%44,315
Oct 15, 202674.9075.3374.7874.9274.920.17%40,177
Oct 14, 202674.4474.8774.2074.7974.790.11%22,654
Oct 13, 202674.6574.8773.8974.7174.710.40%38,260
Oct 12, 202674.5875.1874.2274.4174.41-0.17%61,155
Oct 9, 202674.0074.8373.7574.5474.540.90%45,315
Oct 8, 202673.5074.0273.4773.8873.880.58%32,736
Oct 7, 202674.0074.2173.3973.4573.45-0.51%67,019
Oct 6, 202673.5074.1873.5073.8373.830.71%63,033
Oct 5, 202674.2274.2873.2273.3173.31-1.11%33,856
Oct 2, 202674.4074.4374.1374.1374.13-0.30%19,637
Oct 1, 202674.4474.5174.0774.3574.350.41%18,859
Sep 30, 202674.9574.9574.0474.0574.05-1.20%30,041
Sep 29, 202674.5774.9574.2574.9574.950.62%29,889
Sep 28, 202674.1874.5473.7574.4974.490.42%31,382
Sep 25, 202674.7074.7074.1274.1874.18-0.76%22,483
Sep 24, 202675.5075.5574.3074.7574.75-0.35%42,145
Sep 23, 202676.5576.5574.8475.0175.01-2.15%23,752
Sep 22, 202674.7776.8974.7576.6676.662.93%56,201
Sep 21, 202674.1674.8073.7074.4874.480.70%28,613
Sep 18, 202674.1474.4873.9573.9673.96-0.31%42,345
Sep 17, 202675.1375.1374.0474.1974.190.60%24,925
Sep 16, 202674.5974.7873.7474.0673.75-0.76%19,123
Sep 15, 202671.2874.7970.3574.6374.325.60%64,225
Sep 14, 202669.7171.2669.4970.6770.371.38%57,742
Sep 11, 202669.6469.9669.3269.7169.420.10%19,388
Sep 10, 202670.0170.2069.1069.6469.35-0.11%30,594
Sep 9, 202668.7170.2068.7169.7269.430.81%31,804
Sep 8, 202670.5070.5068.4669.1668.87-2.73%35,683
Sep 4, 202670.6471.6270.6471.1070.800.55%46,030
Sep 3, 202671.6971.9570.4070.7170.41-1.30%53,862
Sep 2, 202671.9272.5071.6371.6471.34-0.17%31,095
Sep 1, 202670.5872.2870.5571.7671.460.89%14,251
Aug 31, 202672.3772.6071.0071.1370.83-2.25%32,616
Aug 28, 202672.0473.3471.6272.7772.471.35%32,331