Skip to main content
logo
Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
74.55
+0.04 (0.05%)
At close: Oct 19, 2026, 4:00 PM EDT
74.55
0.00 (0.00%)
After-hours: Oct 19, 2026, 4:00 PM EDT

Utah Medical Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202674.5074.9374.5074.55--0.58%22,294
Oct 16, 202674.9975.0974.9174.99-0.09%11,938
Oct 15, 202674.9075.3374.7874.9274.920.17%40,177
Oct 14, 202674.4474.8774.2074.7974.790.11%22,652
Oct 13, 202674.6574.8773.8974.7174.710.40%38,260
Oct 12, 202674.5875.1874.2274.4174.41-0.17%61,154
Oct 9, 202674.0074.8373.7574.5474.540.90%45,314
Oct 8, 202673.5074.0273.4773.8873.880.58%32,724
Oct 7, 202674.0074.2173.3973.4573.45-0.51%67,019
Oct 6, 202673.5074.1873.5073.8373.830.71%62,887
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%29,940
Sep 29, 202674.5774.9574.2574.9574.950.62%29,888
Sep 28, 202674.1874.5473.7574.4974.490.42%31,381
Sep 25, 202674.7074.7074.1274.1874.18-0.76%22,482
Sep 24, 202675.5075.5574.3074.7574.75-0.35%42,142
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
Aug 27, 202670.0572.0870.0571.8071.501.28%30,540
Aug 26, 202670.9571.1369.8270.8970.59-0.10%31,218
Aug 25, 202671.9071.9070.3570.9670.66-0.92%13,988
Aug 24, 202671.5471.9371.3171.6271.320.10%18,146
Aug 21, 202671.7872.3969.7171.5571.250.18%114,135
Aug 20, 202672.2573.3071.1571.4271.12-0.97%49,848
Aug 19, 202672.5073.5072.0072.1271.820.17%63,629
Aug 18, 202670.8072.4570.8072.0071.702.55%46,769
Aug 17, 202671.0772.4670.0270.2169.92-1.11%27,998
Aug 14, 202671.9372.6070.5871.0070.70-1.53%23,977
Aug 13, 202671.6372.3771.2072.1071.80-0.04%10,733
Aug 12, 202672.5072.7171.8372.1371.830.26%14,826
Aug 11, 202672.0572.3771.7571.9471.640.86%13,535
Aug 10, 202670.1072.0070.1071.3371.030.71%30,771