Utah Medical Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.48	57.99	55.87	57.80	57.80	2.41%	51,734
Jun 26, 2025	55.86	56.64	55.64	56.44	56.44	1.49%	16,824
Jun 25, 2025	54.44	56.07	54.44	55.61	55.61	-0.20%	13,229
Jun 24, 2025	54.96	55.85	54.91	55.72	55.72	1.51%	11,312
Jun 23, 2025	53.51	54.90	52.99	54.89	54.89	2.33%	20,516
Jun 20, 2025	54.14	54.14	52.00	53.64	53.64	-0.09%	57,213
Jun 18, 2025	53.67	54.41	53.42	53.69	53.69	-0.54%	16,904
Jun 17, 2025	54.64	54.78	53.42	53.98	53.98	-1.96%	22,646
Jun 16, 2025	55.15	55.15	54.53	55.06	55.06	-0.18%	18,395
Jun 13, 2025	57.07	57.07	54.42	55.16	54.86	-3.84%	73,638
Jun 12, 2025	57.59	57.74	57.06	57.36	57.04	0.58%	9,512
Jun 11, 2025	57.63	57.69	56.90	57.03	56.72	-0.49%	8,288
Jun 10, 2025	57.28	57.86	56.75	57.31	56.99	0.56%	9,507
Jun 9, 2025	56.19	57.65	55.74	56.99	56.68	1.48%	10,951
Jun 6, 2025	56.51	56.58	55.67	56.16	55.85	0.21%	11,817
Jun 5, 2025	55.99	56.43	55.93	56.04	55.73	0.20%	7,164
Jun 4, 2025	56.04	56.27	55.76	55.93	55.62	-0.13%	12,004
Jun 3, 2025	55.65	56.34	55.38	56.00	55.69	2.32%	14,421
Jun 2, 2025	55.05	55.40	54.54	54.73	54.43	-0.64%	13,504
May 30, 2025	54.40	55.50	54.40	55.08	54.78	0.92%	7,059
May 29, 2025	53.79	55.31	53.79	54.58	54.28	0.98%	7,912
May 28, 2025	55.01	55.01	53.24	54.05	53.75	-1.13%	18,291
May 27, 2025	54.96	55.40	53.08	54.67	54.37	1.69%	9,642
May 23, 2025	53.11	54.39	53.08	53.76	53.46	0.19%	14,844
May 22, 2025	53.32	54.26	53.32	53.66	53.36	0.64%	10,012
May 21, 2025	53.78	53.78	52.98	53.32	53.03	-1.66%	9,917
May 20, 2025	54.72	55.00	53.93	54.22	53.92	-0.46%	13,900
May 19, 2025	54.78	55.62	54.00	54.47	54.17	-1.14%	8,284
May 16, 2025	54.62	55.84	54.00	55.10	54.80	0.46%	10,041
May 15, 2025	54.77	55.28	54.37	54.85	54.55	0.88%	10,512
May 14, 2025	54.38	54.54	53.50	54.37	54.07	-0.62%	17,332
May 13, 2025	54.60	54.85	53.60	54.71	54.41	1.28%	9,261
May 12, 2025	54.33	54.64	53.60	54.02	53.72	0.78%	13,582
May 9, 2025	53.85	54.10	53.50	53.60	53.31	-0.50%	9,420
May 8, 2025	52.87	54.78	52.87	53.87	53.57	-0.11%	10,013
May 7, 2025	52.97	54.20	52.76	53.93	53.63	0.75%	15,623
May 6, 2025	52.11	53.53	52.04	53.53	53.24	2.37%	19,401
May 5, 2025	52.15	53.45	51.80	52.29	52.00	-0.70%	23,720
May 2, 2025	53.00	53.36	52.39	52.66	52.37	0.88%	12,185
May 1, 2025	51.75	52.89	51.75	52.20	51.91	0.87%	14,481
Apr 30, 2025	51.69	52.00	51.26	51.75	51.47	-1.43%	28,218
Apr 29, 2025	51.48	52.50	51.39	52.50	52.21	0.56%	11,890
Apr 28, 2025	52.20	52.21	51.46	52.21	51.92	-0.31%	16,139
Apr 25, 2025	52.98	53.00	52.00	52.37	52.08	-0.95%	16,233
Apr 24, 2025	53.08	53.86	52.50	52.87	52.58	-0.66%	17,274
Apr 23, 2025	53.72	54.48	52.86	53.22	52.93	-0.69%	21,442
Apr 22, 2025	53.34	53.59	52.33	53.59	53.30	2.08%	13,424
Apr 21, 2025	52.25	52.67	51.71	52.50	52.21	0.38%	16,805
Apr 17, 2025	52.27	52.75	52.27	52.30	52.01	-0.19%	10,925
Apr 16, 2025	53.08	53.37	52.37	52.40	52.11	-1.19%	14,002