Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
56.01
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.10 | 56.80 | 56.00 | 56.01 | 56.01 | 0.04% | 17,751 |
| Dec 4, 2025 | 55.40 | 56.37 | 55.00 | 55.99 | 55.99 | 0.65% | 18,875 |
| Dec 3, 2025 | 55.05 | 55.63 | 54.60 | 55.63 | 55.63 | 1.37% | 18,912 |
| Dec 2, 2025 | 55.89 | 55.91 | 54.80 | 54.88 | 54.88 | -0.51% | 19,763 |
| Dec 1, 2025 | 56.26 | 56.26 | 55.01 | 55.16 | 55.16 | -2.11% | 13,440 |
| Nov 28, 2025 | 54.93 | 56.35 | 54.55 | 56.35 | 56.35 | 1.22% | 9,453 |
| Nov 26, 2025 | 55.50 | 55.88 | 54.76 | 55.67 | 55.67 | -0.46% | 15,227 |
| Nov 25, 2025 | 54.10 | 55.98 | 54.10 | 55.93 | 55.93 | 1.29% | 14,150 |
| Nov 24, 2025 | 55.60 | 55.73 | 53.80 | 55.22 | 55.22 | 0.11% | 10,809 |
| Nov 21, 2025 | 53.84 | 55.34 | 53.84 | 55.16 | 55.16 | 2.53% | 16,018 |
| Nov 20, 2025 | 53.80 | 54.39 | 53.66 | 53.80 | 53.80 | -0.19% | 13,419 |
| Nov 19, 2025 | 54.31 | 54.56 | 53.75 | 53.90 | 53.90 | -1.34% | 12,269 |
| Nov 18, 2025 | 54.62 | 55.40 | 54.14 | 54.63 | 54.63 | -0.55% | 9,530 |
| Nov 17, 2025 | 55.20 | 55.98 | 54.80 | 54.93 | 54.93 | -0.81% | 12,469 |
| Nov 14, 2025 | 56.10 | 56.38 | 54.79 | 55.38 | 55.38 | -1.30% | 23,750 |
| Nov 13, 2025 | 56.00 | 56.45 | 55.12 | 56.11 | 56.11 | -0.16% | 13,691 |
| Nov 12, 2025 | 56.55 | 56.87 | 56.20 | 56.20 | 56.20 | -1.77% | 6,566 |
| Nov 11, 2025 | 58.15 | 58.15 | 56.91 | 57.21 | 57.21 | -0.12% | 9,381 |
| Nov 10, 2025 | 57.81 | 57.81 | 56.94 | 57.28 | 57.28 | -0.21% | 4,554 |
| Nov 7, 2025 | 57.84 | 57.85 | 57.30 | 57.40 | 57.40 | -0.83% | 7,348 |
| Nov 6, 2025 | 57.90 | 58.40 | 57.50 | 57.88 | 57.88 | -0.21% | 6,064 |
| Nov 5, 2025 | 57.11 | 58.69 | 57.11 | 58.00 | 58.00 | -0.43% | 7,755 |
| Nov 4, 2025 | 57.17 | 58.76 | 56.71 | 58.25 | 58.25 | -0.41% | 15,394 |
| Nov 3, 2025 | 58.10 | 59.47 | 55.65 | 58.49 | 58.49 | 0.67% | 10,416 |
| Oct 31, 2025 | 56.84 | 59.39 | 56.34 | 58.10 | 58.10 | 2.65% | 9,331 |
| Oct 30, 2025 | 57.02 | 57.79 | 55.65 | 56.60 | 56.60 | -0.74% | 6,047 |
| Oct 29, 2025 | 57.60 | 58.53 | 57.02 | 57.02 | 57.02 | -2.58% | 11,561 |
| Oct 28, 2025 | 59.19 | 59.19 | 57.61 | 58.53 | 58.53 | -1.18% | 7,376 |
| Oct 27, 2025 | 60.35 | 60.70 | 59.23 | 59.23 | 59.23 | -1.99% | 9,445 |
| Oct 24, 2025 | 60.00 | 60.43 | 59.57 | 60.43 | 60.43 | -0.03% | 5,252 |
| Oct 23, 2025 | 61.49 | 61.49 | 60.22 | 60.45 | 60.45 | -0.93% | 6,066 |
| Oct 22, 2025 | 60.25 | 61.09 | 60.25 | 61.02 | 61.02 | 0.94% | 7,139 |
| Oct 21, 2025 | 60.82 | 60.85 | 60.32 | 60.45 | 60.45 | -0.53% | 7,715 |
| Oct 20, 2025 | 59.35 | 61.81 | 59.35 | 60.77 | 60.77 | 2.24% | 4,651 |
| Oct 17, 2025 | 59.80 | 60.99 | 59.34 | 59.44 | 59.44 | -1.07% | 4,361 |
| Oct 16, 2025 | 60.02 | 61.83 | 60.02 | 60.08 | 60.08 | -0.66% | 7,788 |
| Oct 15, 2025 | 59.96 | 60.60 | 59.51 | 60.48 | 60.48 | 0.55% | 6,673 |
| Oct 14, 2025 | 60.53 | 60.73 | 60.15 | 60.15 | 60.15 | -0.63% | 5,772 |
| Oct 13, 2025 | 63.15 | 63.36 | 60.32 | 60.53 | 60.53 | -1.30% | 7,208 |
| Oct 10, 2025 | 62.84 | 62.84 | 61.33 | 61.33 | 61.33 | -2.54% | 10,605 |
| Oct 9, 2025 | 62.80 | 63.20 | 62.72 | 62.93 | 62.93 | -0.79% | 6,427 |
| Oct 8, 2025 | 63.26 | 63.47 | 62.72 | 63.43 | 63.43 | 0.33% | 7,237 |
| Oct 7, 2025 | 62.90 | 64.03 | 62.90 | 63.22 | 63.22 | 0.80% | 7,934 |
| Oct 6, 2025 | 63.22 | 64.46 | 62.72 | 62.72 | 62.72 | -0.92% | 4,709 |
| Oct 3, 2025 | 63.87 | 64.22 | 63.30 | 63.30 | 63.30 | -0.89% | 5,331 |
| Oct 2, 2025 | 63.58 | 63.90 | 63.58 | 63.87 | 63.87 | 0.24% | 8,588 |
| Oct 1, 2025 | 62.94 | 64.01 | 62.94 | 63.72 | 63.72 | 1.19% | 7,133 |
| Sep 30, 2025 | 62.72 | 63.30 | 62.72 | 62.97 | 62.97 | 0.40% | 6,067 |
| Sep 29, 2025 | 62.63 | 62.72 | 62.26 | 62.72 | 62.72 | -0.14% | 12,518 |
| Sep 26, 2025 | 62.77 | 62.82 | 62.44 | 62.81 | 62.81 | 0.59% | 6,475 |