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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	53.84	55.16	55.16	55.34	53.84	16,018
November 20, 2025	53.8	53.8	53.8	54.39	53.66	13,419
November 19, 2025	54.31	53.9	53.9	54.56	53.75	12,300
November 18, 2025	54.62	54.63	54.63	55.4	54.14	9,530
November 17, 2025	55.2	54.93	54.93	55.98	54.8	12,500
November 14, 2025	56.1	55.38	55.38	56.38	54.79	23,800
November 13, 2025	56	56.11	56.11	56.45	55.12	13,700
November 12, 2025	56.55	56.2	56.2	56.87	56.2	6,600
November 11, 2025	58.15	57.21	57.21	58.15	56.91	9,400
November 10, 2025	57.81	57.28	57.28	57.81	56.94	4,600
November 07, 2025	57.84	57.4	57.4	57.85	57.3	7,348
November 06, 2025	57.9	57.88	57.88	58.4	57.5	6,100
November 05, 2025	57.11	58	58	58.69	57.11	7,800
November 04, 2025	57.17	58.25	58.25	58.76	56.71	15,400
November 03, 2025	58.1	58.49	58.49	59.47	55.65	10,416
October 31, 2025	56.84	58.1	58.1	59.39	56.34	9,331
October 30, 2025	57.02	56.6	56.6	57.79	55.65	6,047
October 29, 2025	57.6	57.02	57.02	58.41	57.02	11,332
October 28, 2025	59.19	58.53	58.53	59.19	57.61	7,400
October 27, 2025	60.35	59.23	59.23	60.7	59.23	9,445
October 24, 2025	60	60.43	60.43	60.43	59.57	5,252
October 23, 2025	61.49	60.45	60.45	61.49	60.22	6,100
October 22, 2025	60.25	61.02	61.02	61.09	60.25	7,139
October 21, 2025	60.82	60.45	60.45	60.85	60.32	7,715
October 20, 2025	59.35	60.77	60.77	61.81	59.35	4,651
October 17, 2025	59.8	59.44	59.44	60.99	59.34	4,400

Utah Medical Products, Inc. (UTMD) NASDAQ