Utah Medical Products Inc... (UTMD)
NASDAQ: UTMD
· Real-Time Price · USD
56.87
-2.53 (-4.26%)
At close: Aug 14, 2025, 3:59 PM
56.87
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
UTMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.03 | 58.47 | 55.92 | 56.87 | 56.87 | -4.26% | 11,835 |
| Aug 13, 2025 | 58.50 | 59.40 | 57.13 | 59.40 | 59.40 | 3.16% | 15,400 |
| Aug 12, 2025 | 57.60 | 57.65 | 57.23 | 57.58 | 57.58 | 2.36% | 7,200 |
| Aug 11, 2025 | 56.81 | 57.65 | 55.65 | 56.25 | 56.25 | -0.11% | 7,300 |
| Aug 8, 2025 | 55.53 | 56.89 | 55.53 | 56.31 | 56.31 | 1.10% | 5,922 |
| Aug 7, 2025 | 56.26 | 56.78 | 55.60 | 55.70 | 55.70 | -0.98% | 12,032 |
| Aug 6, 2025 | 57.30 | 57.30 | 56.25 | 56.25 | 56.25 | -1.04% | 6,933 |
| Aug 5, 2025 | 57.00 | 57.45 | 55.91 | 56.84 | 56.84 | 0.11% | 17,000 |
| Aug 4, 2025 | 55.46 | 57.21 | 55.41 | 56.78 | 56.78 | 3.33% | 17,046 |
| Aug 1, 2025 | 55.25 | 55.50 | 54.60 | 54.95 | 54.95 | -1.17% | 14,304 |
| Jul 31, 2025 | 55.81 | 56.32 | 55.60 | 55.60 | 55.60 | -1.38% | 13,546 |
| Jul 30, 2025 | 57.04 | 57.20 | 55.95 | 56.38 | 56.38 | -0.07% | 10,448 |
| Jul 29, 2025 | 58.83 | 58.83 | 56.38 | 56.42 | 56.42 | -2.34% | 13,200 |
| Jul 28, 2025 | 58.39 | 59.49 | 57.46 | 57.77 | 57.77 | -1.33% | 9,000 |
| Jul 25, 2025 | 58.74 | 58.74 | 57.90 | 58.55 | 58.55 | 0.84% | 9,150 |
| Jul 24, 2025 | 58.35 | 58.73 | 57.54 | 58.06 | 58.06 | -0.21% | 12,100 |
| Jul 23, 2025 | 57.21 | 58.23 | 56.74 | 58.18 | 58.18 | 3.08% | 12,400 |
| Jul 22, 2025 | 55.42 | 56.88 | 55.42 | 56.44 | 56.44 | 1.60% | 12,200 |
| Jul 21, 2025 | 56.01 | 56.59 | 55.21 | 55.55 | 55.55 | 0.05% | 14,600 |
| Jul 18, 2025 | 55.60 | 55.98 | 55.30 | 55.52 | 55.52 | -0.89% | 19,200 |