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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Utah Medical Products, Inc. (UTMD) NASDAQ