Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
64.90
+0.39 (0.60%)
May 26, 2026, 2:06 PM EDT - Market open
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 64.40 | 64.63 | 64.15 | 64.63 | - | 0.19% | 3,039 |
| 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 |
| Apr 2, 2026 | 62.02 | 64.50 | 62.02 | 63.12 | 63.12 | 0.40% | 9,840 |
| Apr 1, 2026 | 62.53 | 63.76 | 62.38 | 62.87 | 62.87 | 1.42% | 9,669 |
| Mar 31, 2026 | 64.83 | 64.83 | 60.90 | 61.99 | 61.99 | -4.32% | 26,780 |
| Mar 30, 2026 | 61.81 | 65.06 | 61.81 | 64.79 | 64.79 | 5.28% | 20,448 |
| Mar 27, 2026 | 61.91 | 63.14 | 61.36 | 61.54 | 61.54 | -1.69% | 15,186 |
| Mar 26, 2026 | 63.16 | 63.77 | 62.60 | 62.60 | 62.60 | -1.74% | 6,314 |
| Mar 25, 2026 | 64.05 | 64.05 | 62.12 | 63.71 | 63.71 | -0.14% | 14,953 |
| Mar 24, 2026 | 64.48 | 65.56 | 62.61 | 63.80 | 63.80 | -2.04% | 12,990 |
| Mar 23, 2026 | 65.24 | 65.92 | 63.79 | 65.13 | 65.13 | 0.77% | 31,953 |
| Mar 20, 2026 | 64.26 | 65.10 | 63.11 | 64.63 | 64.63 | 0.98% | 31,145 |
| Mar 19, 2026 | 64.00 | 65.42 | 63.95 | 64.00 | 64.00 | -0.62% | 11,452 |
| Mar 18, 2026 | 64.00 | 65.62 | 63.51 | 64.40 | 64.40 | 0.55% | 19,100 |
| Mar 17, 2026 | 63.53 | 66.91 | 63.53 | 64.05 | 64.05 | 0.57% | 18,165 |
| Mar 16, 2026 | 63.70 | 64.38 | 63.59 | 64.00 | 63.69 | 1.14% | 9,843 |