Utah Medical Products, Inc. (UTMD) NASDAQ

63.12

+0.25(+0.40%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	62.02	63.12	63.12	64.5	62.02	9,840
April 01, 2026	62.53	62.87	62.87	63.76	62.38	9,669
March 31, 2026	64.83	61.99	61.99	64.83	60.9	26,999
March 30, 2026	61.81	64.79	64.79	65.06	61.81	20,448
March 27, 2026	61.91	61.54	61.54	63.14	61.36	15,190
March 26, 2026	63.16	62.6	62.6	63.77	62.6	6,769
March 25, 2026	64.05	63.71	63.71	64.05	62.12	14,953
March 24, 2026	64.48	63.8	63.8	65.56	62.61	12,982
March 23, 2026	65.24	65.13	65.13	65.92	63.79	32,136
March 20, 2026	64.26	64.63	64.63	65.1	63.11	30,721
March 19, 2026	64	64	64	65.42	63.95	11,317
March 18, 2026	64	64.4	64.4	65.62	63.51	19,100
March 17, 2026	63.53	64.05	64.05	66.91	63.53	18,164
March 16, 2026	63.7	64	64	64.38	63.59	9,837
March 13, 2026	63.21	63.28	63.28	63.5	62.22	8,664
March 12, 2026	62.85	62.64	62.64	63.65	62.64	13,474
March 11, 2026	63.77	63.75	63.75	63.92	62.71	12,254
March 10, 2026	63	63.78	63.78	64.75	62.29	19,585
March 09, 2026	63.1	64.04	64.04	65.33	62.79	10,305
March 06, 2026	64.22	65.12	65.12	65.19	63.5	20,900
March 05, 2026	65.41	65.19	65.19	67.5	64.49	16,500
March 04, 2026	66.85	66.2	66.2	67.26	66.18	8,868
March 03, 2026	66.13	66.51	66.51	67	65.99	12,970
March 02, 2026	65.8	67.09	67.09	67.68	65.8	11,600
February 27, 2026	66.26	66.61	66.61	67.35	66.11	9,300
February 26, 2026	68	66.56	66.56	68.37	66.43	11,200
February 25, 2026	67	67.68	67.68	67.68	66.08	11,042
February 24, 2026	66.52	66.72	66.72	67.92	66.52	8,536
February 23, 2026	66.46	66.94	66.94	67.47	66.27	16,740
February 20, 2026	66.44	67.82	0	68.71	66.43	87,200
February 19, 2026	65.47	66.57	0	66.67	65.04	14,620
February 18, 2026	65.92	64.61	0	66.62	64.22	29,300
February 17, 2026	64.99	65.36	0	65.96	64.44	14,648
February 13, 2026	64.01	64.1	0	64.51	63.99	5,716
February 12, 2026	64.16	63.73	0	64.24	62.86	12,300
February 11, 2026	63.43	64.2	0	64.31	63.33	7,941
February 10, 2026	62.39	64.51	0	65	62.39	20,001
February 09, 2026	62.2	62.39	0	62.78	60.97	13,610
February 06, 2026	62.2	61.64	0	62.32	61	12,900
February 05, 2026	60.51	62.86	0	62.9	60.05	10,312
February 04, 2026	62.24	61.88	0	62.5	61.19	8,200
February 03, 2026	61.06	62.01	0	62.4	60.53	9,700
February 02, 2026	62.12	61.76	0	62.12	61.09	9,528
January 30, 2026	61.01	61.06	0	62	60.16	17,336
January 29, 2026	60.31	61.65	0	61.89	60.31	11,833
January 28, 2026	62.93	60.84	0	64	60.3	10,042
January 27, 2026	62.2	62.87	0	63.38	61.7	17,600
January 26, 2026	61.14	62.47	0	62.95	60.93	36,500
January 23, 2026	61.63	61.25	0	61.63	59.75	13,516
January 22, 2026	64.02	62.1	0	64.02	61.68	8,800
January 21, 2026	61.96	62.77	0	63.19	61.96	8,610
January 20, 2026	61.03	61.32	0	61.59	60.71	14,900
January 16, 2026	60.33	61.15	0	62.17	60.33	14,216
January 15, 2026	59.89	60.27	0	60.43	59.44	8,717
January 14, 2026	58.26	58.92	0	59.36	58.25	7,537
January 13, 2026	59.09	58.56	0	59.66	58.53	7,600
January 12, 2026	60.01	59.88	0	60.13	59.49	13,745
January 09, 2026	59.13	59.9	0	60.57	58.86	18,321
January 08, 2026	58.4	58.73	0	59.66	58.4	17,300
January 07, 2026	56.67	57.7	0	58	56.67	8,100