Utah Medical Products, Inc. - UTMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	57.06	55.48	55.48	57.93	55.25	75,800
August 14, 2025	58.03	56.87	56.87	58.47	55.92	11,835
August 13, 2025	58.5	59.4	59.4	59.4	57.13	15,400
August 12, 2025	57.6	57.58	57.58	57.65	57.23	7,200
August 11, 2025	56.81	56.25	56.25	57.65	55.65	7,300
August 08, 2025	55.53	56.31	56.31	56.89	55.53	5,922
August 07, 2025	55.91	55.7	55.7	56.78	55.65	11,697
August 06, 2025	57.3	56.25	56.25	57.3	56.25	6,933
August 05, 2025	57	56.84	56.84	57.45	55.91	17,000
August 04, 2025	55.46	56.78	56.78	57.21	55.41	17,046
August 01, 2025	55.25	54.95	54.95	55.5	54.6	14,304
July 31, 2025	55.81	55.6	55.6	56.32	55.6	13,546
July 30, 2025	57.04	56.38	56.38	57.2	55.95	10,448
July 29, 2025	58.83	56.42	56.42	58.83	56.38	13,200
July 28, 2025	58.39	57.77	57.77	59.49	57.46	9,000
July 25, 2025	58.74	58.55	58.55	58.74	57.9	9,150
July 24, 2025	58.35	58.06	58.06	58.73	57.54	12,100
July 23, 2025	57.21	58.18	58.18	58.23	56.74	12,400
July 22, 2025	55.42	56.44	56.44	56.88	55.42	12,200
July 21, 2025	56.01	55.55	55.55	56.59	55.21	14,600
July 18, 2025	55.6	55.52	55.52	55.98	55.3	19,200
July 17, 2025	56.21	56.02	56.02	56.99	55.92	12,313
July 16, 2025	56.49	56.2	56.2	56.78	55.6	14,900
July 15, 2025	56.66	55.93	55.93	56.66	55.36	18,722
July 14, 2025	55.99	56.69	56.69	57.19	55.99	9,100
July 11, 2025	57.31	56.43	56.43	57.31	55.97	22,148
July 10, 2025	56.93	57.21	57.21	58.09	56.93	11,129
July 09, 2025	58.49	57.26	57.26	58.49	56.25	15,518
July 08, 2025	57.05	57.59	57.59	57.75	57.05	16,000
July 07, 2025	58.03	57.19	57.19	59.12	57	23,732
July 03, 2025	57.58	58.44	58.44	58.47	57	9,000
July 02, 2025	57.39	57.49	57.49	58	57.08	13,400
July 01, 2025	56.6	57.36	57.36	57.99	56.6	18,000
June 30, 2025	57.79	56.92	56.92	57.79	56.36	21,448
June 27, 2025	56.48	57.8	57.8	57.99	55.87	51,734
June 26, 2025	55.86	56.44	56.44	56.64	55.64	16,824
June 25, 2025	54.44	55.61	55.61	56.07	54.44	13,229
June 24, 2025	54.96	55.72	55.72	55.85	54.91	11,312
June 23, 2025	53.51	54.89	54.89	54.9	52.99	20,516
June 20, 2025	54.14	53.64	53.64	54.14	52	57,213
June 18, 2025	53.67	53.69	53.69	54.41	53.42	16,904
June 17, 2025	54.64	53.98	53.98	54.78	53.42	22,646
June 16, 2025	55.15	55.06	55.06	55.15	54.53	18,400
June 13, 2025	57.07	55.16	55.16	57.07	54.42	73,638
June 12, 2025	57.59	57.36	57.36	57.74	57.06	9,512
June 11, 2025	57.63	57.03	57.03	57.69	56.9	8,300
June 10, 2025	57.28	57.31	57.31	57.86	56.75	9,507
June 09, 2025	55.74	56.99	56.99	57.65	56.15	10,327
June 06, 2025	56.51	56.16	56.16	56.58	55.67	11,817
June 05, 2025	55.99	56.04	56.04	56.43	55.93	7,200
June 04, 2025	56.04	55.93	55.93	56.27	55.76	12,004
June 03, 2025	55.65	56	56	56.34	55.38	14,421
June 02, 2025	55.05	54.73	54.73	55.4	54.54	13,504
May 30, 2025	54.4	55.08	55.08	55.5	54.4	7,100
May 29, 2025	53.79	54.58	54.58	55.31	53.79	7,912
May 28, 2025	55.01	54.05	54.05	55.01	53.24	18,300
May 27, 2025	54.96	54.67	54.67	55.4	53.08	9,642
May 23, 2025	53.11	53.76	53.76	54.39	53.08	14,844
May 22, 2025	53.32	53.66	53.66	54.26	53.32	10,012
May 21, 2025	53.78	53.32	53.32	53.78	52.98	9,917

Utah Medical Products, Inc. (UTMD) NASDAQ