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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	59.8	59.44	59.44	60.99	59.34	4,400
October 16, 2025	60.02	60.08	60.08	61.83	60.02	7,800
October 15, 2025	59.96	60.48	60.48	60.6	59.51	6,700
October 14, 2025	60.53	60.15	60.15	60.73	60.15	5,800
October 13, 2025	63.15	60.53	60.53	63.36	60.32	7,208
October 10, 2025	62.84	61.33	61.33	62.84	61.33	10,605
October 09, 2025	62.8	62.93	62.93	63.2	62.72	6,427
October 08, 2025	63.26	63.43	63.43	63.47	62.72	7,237
October 07, 2025	62.9	63.22	63.22	64.03	62.9	7,934
October 06, 2025	63.22	62.72	62.72	64.46	62.72	4,709
October 03, 2025	63.87	63.3	63.3	64.22	63.3	5,331
October 02, 2025	63.58	63.87	63.87	63.9	63.58	8,600
October 01, 2025	62.94	63.72	63.72	64.01	62.94	7,133
September 30, 2025	62.72	62.97	62.97	63.3	62.72	6,100
September 29, 2025	62.63	62.72	62.72	62.72	62.26	12,518
September 26, 2025	62.77	62.81	62.81	62.82	62.44	6,500
September 25, 2025	62.44	62.44	62.44	62.83	62.22	10,300
September 24, 2025	63.31	62.87	62.87	64.22	62.44	7,800
September 23, 2025	63.26	63.01	63.01	63.64	62.63	8,200
September 22, 2025	63	63.27	63.27	63.77	62.42	7,900
September 19, 2025	63.09	62.19	62.19	63.09	61.93	18,537
September 18, 2025	61.86	63.44	63.44	63.44	61.86	7,834
September 17, 2025	62.96	61.82	61.82	62.96	61.82	8,743
September 16, 2025	61.97	62.5	62.2	62.66	61.97	4,900
September 15, 2025	62.35	62.49	62.19	62.51	61.36	6,700
September 12, 2025	62.65	62.31	62.01	62.78	61.58	5,700
September 11, 2025	61.43	62.54	62.23	63.32	60.84	5,633
September 10, 2025	62.47	60.78	60.48	62.47	60.62	8,400
September 09, 2025	63.63	62.8	62.49	63.63	62.55	6,000
September 08, 2025	63.76	63.35	63.04	63.76	61.85	6,630
September 05, 2025	62.75	63.4	63.4	64.15	62.75	7,800
September 04, 2025	61.74	62.75	62.75	62.75	61.15	7,700
September 03, 2025	61.38	61.06	61.06	61.63	61.06	9,821
September 02, 2025	61.47	61.48	61.48	61.99	60.49	7,500
August 29, 2025	61.83	62.21	62.21	63.1	61.77	12,200
August 28, 2025	61.25	62.06	62.06	62.06	60.64	7,711
August 27, 2025	59.21	61.12	61.12	61.46	59.21	6,405
August 26, 2025	60.62	60.74	60.74	61.28	60.38	10,100
August 25, 2025	60.44	60.34	60.34	61.7	55.96	10,820
August 22, 2025	59.44	60.95	60.95	61.7	59.44	17,000
August 21, 2025	57.85	57.49	57.49	58.38	57.49	3,828
August 20, 2025	58.1	57.85	57.85	59.33	57.85	9,027
August 19, 2025	57.22	58.39	58.39	58.72	57.22	11,900
August 18, 2025	56.3	57.15	57.15	58.06	55.43	17,200
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

Utah Medical Products, Inc. (UTMD) NASDAQ