Utah Medical Products Inc... (UTMD)
NASDAQ: UTMD
· Real-Time Price · USD
62.81
-0.20 (-0.32%)
At close: Sep 25, 2025, 10:17 AM
UTMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 63.31 | 64.22 | 62.44 | 62.87 | 62.87 | -0.22% | 7,895 |
| Sep 23, 2025 | 63.26 | 63.64 | 62.63 | 63.01 | 63.01 | -0.41% | 8,200 |
| Sep 22, 2025 | 63.00 | 63.77 | 62.42 | 63.27 | 63.27 | 1.74% | 7,900 |
| Sep 19, 2025 | 63.09 | 63.09 | 61.93 | 62.19 | 62.19 | -1.97% | 18,537 |
| Sep 18, 2025 | 61.86 | 63.44 | 61.86 | 63.44 | 63.44 | 2.62% | 7,834 |
| Sep 17, 2025 | 62.96 | 62.96 | 61.82 | 61.82 | 61.82 | -1.09% | 9,348 |
| Sep 16, 2025 | 61.97 | 62.66 | 61.97 | 62.50 | 62.20 | 0.02% | 4,900 |
| Sep 15, 2025 | 62.35 | 62.51 | 61.36 | 62.49 | 62.19 | 0.29% | 6,700 |
| Sep 12, 2025 | 62.65 | 62.78 | 61.58 | 62.31 | 62.01 | -0.37% | 5,700 |
| Sep 11, 2025 | 61.43 | 63.32 | 60.84 | 62.54 | 62.23 | 2.90% | 5,633 |
| Sep 10, 2025 | 62.47 | 62.47 | 60.62 | 60.78 | 60.48 | -3.22% | 8,400 |
| Sep 9, 2025 | 63.63 | 63.63 | 62.55 | 62.80 | 62.49 | -0.87% | 6,000 |
| Sep 8, 2025 | 63.76 | 63.76 | 61.85 | 63.35 | 63.04 | -0.08% | 6,630 |
| Sep 5, 2025 | 62.75 | 64.15 | 62.75 | 63.40 | 63.09 | 1.04% | 7,800 |
| Sep 4, 2025 | 61.74 | 62.75 | 61.15 | 62.75 | 62.44 | 2.77% | 7,700 |
| Sep 3, 2025 | 61.38 | 61.63 | 61.06 | 61.06 | 60.76 | -0.68% | 9,821 |
| Sep 2, 2025 | 61.47 | 61.99 | 60.49 | 61.48 | 61.18 | -1.17% | 7,500 |
| Aug 29, 2025 | 61.83 | 63.10 | 61.77 | 62.21 | 61.91 | 0.24% | 12,200 |
| Aug 28, 2025 | 61.25 | 62.06 | 60.64 | 62.06 | 61.76 | 1.54% | 7,711 |
| Aug 27, 2025 | 59.21 | 61.46 | 59.21 | 61.12 | 60.82 | 0.63% | 6,405 |