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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.44	67.82	67.82	68.71	66.43	87,200
February 19, 2026	65.47	66.57	66.57	66.67	65.04	14,620
February 18, 2026	65.92	64.61	64.61	66.62	64.22	29,300
February 17, 2026	64.99	65.36	65.36	65.96	64.44	14,648
February 13, 2026	64.01	64.1	64.1	64.51	63.99	5,716
February 12, 2026	64.16	63.73	63.73	64.24	62.86	12,300
February 11, 2026	63.6	64.2	64.2	64.9	63.33	7,941
February 10, 2026	62.39	64.51	64.51	65	62.39	20,001
February 09, 2026	62.2	62.39	62.39	62.78	60.97	13,610
February 06, 2026	62.2	61.64	61.64	62.32	61	12,900
February 05, 2026	60.51	62.86	62.86	62.9	60.05	10,312
February 04, 2026	62.24	61.88	61.88	62.5	61.19	8,200
February 03, 2026	61.06	62.01	62.01	62.4	60.53	9,700
February 02, 2026	62.12	61.76	61.76	62.12	61.09	9,528
January 30, 2026	61.01	61.06	61.06	62	60.16	17,336
January 29, 2026	60.31	61.65	61.65	61.89	60.31	11,833
January 28, 2026	62.93	60.84	60.84	64	60.3	10,042
January 27, 2026	62.2	62.87	62.87	63.38	61.7	17,600
January 26, 2026	61.14	62.47	62.47	62.95	60.93	36,500
January 23, 2026	61.63	61.25	61.25	61.63	59.75	13,516
January 22, 2026	64.02	62.1	62.1	64.02	61.68	8,800
January 21, 2026	61.96	62.77	62.77	63.19	61.96	8,610
January 20, 2026	61.03	61.32	61.32	61.59	60.71	14,900
January 16, 2026	60.33	61.15	61.15	62.17	60.33	14,216
January 15, 2026	59.89	60.27	60.27	60.43	59.44	8,717
January 14, 2026	58.26	58.92	58.92	59.36	58.25	7,537
January 13, 2026	59.09	58.56	58.56	59.66	58.53	7,600
January 12, 2026	60.01	59.88	59.88	60.13	59.49	13,745
January 09, 2026	59.13	59.9	59.9	60.57	58.86	18,321
January 08, 2026	58.4	58.73	58.73	59.66	58.4	17,300
January 07, 2026	56.67	57.7	57.7	58	56.67	8,100
January 06, 2026	57.59	57.24	57.24	57.68	56.87	11,030
January 05, 2026	56.32	57.6	57.6	58.76	56.32	19,913
January 02, 2026	56.84	56.5	56.5	57.34	55.8	18,000
December 31, 2025	56.07	55.96	55.96	56.5	55.86	10,100
December 30, 2025	58	56.28	56.28	58	56.25	7,112
December 29, 2025	56.7	57.15	57.15	58.23	56.02	19,600
December 26, 2025	56.08	56.75	56.75	57.05	56.02	14,900
December 24, 2025	56.75	56.29	56.29	56.75	56.29	3,731
December 23, 2025	56.62	56.94	56.94	57.28	56.35	11,528
December 22, 2025	56.06	56.61	56.61	57.83	56.06	10,017
December 19, 2025	57.1	56.6	56.6	57.56	55.79	37,832
December 18, 2025	57.5	57.39	57.39	58.17	57.12	10,823
December 17, 2025	58.32	57.35	57.35	58.32	56.89	11,144
December 16, 2025	57.18	58.43	58.43	59.33	57.08	23,542
December 15, 2025	58.27	57.49	57.18	58.3	57.28	13,437
December 12, 2025	58.05	58.1	57.79	58.55	57.48	21,700
December 11, 2025	56.04	57.7	57.39	57.73	56.04	19,421
December 10, 2025	56.21	56.44	56.14	57.56	56.12	43,600
December 09, 2025	55.76	55.65	55.65	56.15	55.65	13,800
December 08, 2025	56.17	55.52	55.52	56.4	55.4	15,816
December 05, 2025	56.1	56.01	56.01	56.8	56	17,800
December 04, 2025	55.4	55.99	55.99	56.37	55	18,900
December 03, 2025	55.05	55.63	55.63	55.63	54.6	18,900
December 02, 2025	55.89	54.88	54.88	55.89	54.8	19,589
December 01, 2025	56.26	55.16	55.16	56.26	55.01	13,440
November 28, 2025	54.93	56.35	56.35	56.35	54.55	9,500
November 26, 2025	55.5	55.67	55.67	55.88	54.76	15,227
November 25, 2025	54.1	55.93	55.93	55.98	54.1	14,200
November 24, 2025	55.6	55.22	55.22	55.73	53.8	10,809

Utah Medical Products, Inc. (UTMD) NASDAQ