Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
64.25
-0.88 (-1.34%)
At close: Mar 9, 2026, 4:00 PM EDT
64.04
-0.20 (-0.32%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.10 | 65.34 | 62.79 | 64.04 | 64.04 | -1.66% | 10,305 |
| Mar 6, 2026 | 64.23 | 65.19 | 63.50 | 65.12 | 65.12 | -0.11% | 20,863 |
| Mar 5, 2026 | 65.41 | 67.50 | 64.49 | 65.19 | 65.19 | -1.53% | 16,466 |
| Mar 4, 2026 | 67.21 | 67.26 | 66.11 | 66.20 | 66.20 | -0.47% | 10,301 |
| Mar 3, 2026 | 65.64 | 67.06 | 65.40 | 66.51 | 66.51 | -0.86% | 13,266 |
| Mar 2, 2026 | 65.80 | 67.68 | 65.80 | 67.09 | 67.09 | 0.72% | 11,563 |
| Feb 27, 2026 | 66.26 | 67.35 | 66.11 | 66.61 | 66.61 | 0.08% | 9,297 |
| Feb 26, 2026 | 68.00 | 68.37 | 66.43 | 66.56 | 66.56 | -1.65% | 11,192 |
| Feb 25, 2026 | 67.00 | 67.68 | 66.08 | 67.68 | 67.68 | 1.44% | 11,042 |
| Feb 24, 2026 | 66.52 | 67.92 | 66.52 | 66.72 | 66.72 | -0.33% | 8,536 |
| Feb 23, 2026 | 66.46 | 67.48 | 66.27 | 66.94 | 66.94 | -1.30% | 16,740 |
| Feb 20, 2026 | 66.44 | 68.71 | 66.43 | 67.82 | 67.82 | 1.88% | 87,162 |
| Feb 19, 2026 | 65.47 | 66.67 | 65.04 | 66.57 | 66.57 | 3.03% | 14,620 |
| Feb 18, 2026 | 65.92 | 66.62 | 64.22 | 64.61 | 64.61 | -1.15% | 29,263 |
| Feb 17, 2026 | 64.99 | 65.96 | 64.44 | 65.36 | 65.36 | 1.97% | 14,648 |
| Feb 13, 2026 | 64.01 | 64.51 | 63.99 | 64.10 | 64.10 | 0.58% | 5,716 |
| Feb 12, 2026 | 64.16 | 64.24 | 62.86 | 63.73 | 63.73 | -0.73% | 12,256 |
| Feb 11, 2026 | 63.43 | 64.31 | 63.33 | 64.20 | 64.20 | -0.48% | 7,941 |
| Feb 10, 2026 | 62.39 | 65.00 | 62.39 | 64.51 | 64.51 | 3.40% | 20,001 |
| Feb 9, 2026 | 62.20 | 62.78 | 60.97 | 62.39 | 62.39 | 1.22% | 13,610 |
| Feb 6, 2026 | 62.20 | 62.32 | 61.00 | 61.64 | 61.64 | -1.94% | 12,895 |
| Feb 5, 2026 | 60.51 | 62.90 | 60.05 | 62.86 | 62.86 | 1.58% | 10,312 |
| Feb 4, 2026 | 62.24 | 62.50 | 61.19 | 61.88 | 61.88 | -0.21% | 8,150 |
| Feb 3, 2026 | 61.06 | 62.40 | 60.53 | 62.01 | 62.01 | 0.40% | 9,664 |
| Feb 2, 2026 | 62.12 | 62.12 | 61.09 | 61.76 | 61.76 | 1.15% | 9,528 |
| Jan 30, 2026 | 61.01 | 62.00 | 60.16 | 61.06 | 61.06 | -0.96% | 17,336 |
| Jan 29, 2026 | 60.31 | 61.89 | 60.31 | 61.65 | 61.65 | 1.33% | 11,833 |
| Jan 28, 2026 | 62.93 | 64.00 | 60.30 | 60.84 | 60.84 | -3.22% | 10,042 |
| Jan 27, 2026 | 62.20 | 63.38 | 61.70 | 62.87 | 62.87 | 0.63% | 17,579 |
| Jan 26, 2026 | 61.14 | 62.95 | 60.93 | 62.47 | 62.47 | 1.99% | 36,493 |
| Jan 23, 2026 | 61.63 | 61.63 | 59.75 | 61.25 | 61.25 | -1.37% | 13,516 |
| Jan 22, 2026 | 64.02 | 64.02 | 61.68 | 62.10 | 62.10 | -1.07% | 8,768 |
| Jan 21, 2026 | 61.96 | 63.19 | 61.96 | 62.77 | 62.77 | 2.36% | 8,610 |
| Jan 20, 2026 | 61.03 | 61.59 | 60.71 | 61.32 | 61.32 | 0.28% | 14,866 |
| Jan 16, 2026 | 60.33 | 62.17 | 60.33 | 61.15 | 61.15 | 1.46% | 14,216 |
| Jan 15, 2026 | 59.89 | 60.43 | 59.44 | 60.27 | 60.27 | 2.29% | 8,717 |
| Jan 14, 2026 | 58.26 | 59.36 | 58.25 | 58.92 | 58.92 | 0.61% | 7,537 |
| Jan 13, 2026 | 59.09 | 59.66 | 58.53 | 58.56 | 58.56 | -2.20% | 7,592 |
| Jan 12, 2026 | 60.01 | 60.13 | 59.49 | 59.88 | 59.88 | -0.03% | 13,745 |
| Jan 9, 2026 | 59.13 | 60.57 | 58.86 | 59.90 | 59.90 | 2.00% | 18,321 |
| Jan 8, 2026 | 58.40 | 59.66 | 58.40 | 58.73 | 58.73 | 1.78% | 17,276 |
| Jan 7, 2026 | 56.67 | 58.00 | 56.67 | 57.70 | 57.70 | 0.80% | 8,058 |
| Jan 6, 2026 | 57.59 | 57.68 | 56.87 | 57.24 | 57.24 | -0.62% | 11,030 |
| Jan 5, 2026 | 56.32 | 58.76 | 56.32 | 57.60 | 57.60 | 1.95% | 19,913 |
| Jan 2, 2026 | 56.84 | 57.34 | 55.80 | 56.50 | 56.50 | 0.96% | 17,993 |
| Dec 31, 2025 | 56.07 | 56.50 | 55.86 | 55.96 | 55.96 | -0.57% | 10,095 |
| Dec 30, 2025 | 58.00 | 58.00 | 56.25 | 56.28 | 56.28 | -1.52% | 7,124 |
| Dec 29, 2025 | 56.70 | 58.23 | 56.02 | 57.15 | 57.15 | 0.70% | 19,587 |
| Dec 26, 2025 | 56.08 | 57.05 | 56.02 | 56.75 | 56.75 | 0.82% | 14,856 |
| Dec 24, 2025 | 56.35 | 56.67 | 56.29 | 56.29 | 56.29 | -1.14% | 3,737 |
| Dec 23, 2025 | 56.62 | 57.28 | 56.35 | 56.94 | 56.94 | 0.58% | 11,528 |
| Dec 22, 2025 | 56.06 | 57.83 | 56.06 | 56.61 | 56.61 | 0.02% | 10,017 |
| Dec 19, 2025 | 57.10 | 57.56 | 55.79 | 56.60 | 56.60 | -1.38% | 37,832 |
| Dec 18, 2025 | 57.50 | 58.17 | 57.12 | 57.39 | 57.39 | 0.07% | 10,823 |
| Dec 17, 2025 | 58.32 | 58.32 | 56.89 | 57.35 | 57.35 | -1.85% | 11,144 |
| Dec 16, 2025 | 57.18 | 59.33 | 57.08 | 58.43 | 58.43 | 1.64% | 23,542 |
| Dec 15, 2025 | 58.27 | 58.30 | 57.28 | 57.49 | 57.18 | -1.05% | 13,437 |
| Dec 12, 2025 | 58.05 | 58.55 | 57.48 | 58.10 | 57.79 | 0.69% | 21,664 |
| Dec 11, 2025 | 56.04 | 57.73 | 56.04 | 57.70 | 57.39 | 2.23% | 19,421 |
| Dec 10, 2025 | 56.21 | 57.56 | 56.12 | 56.44 | 56.14 | 1.42% | 43,598 |
| Dec 9, 2025 | 55.76 | 56.15 | 55.65 | 55.65 | 55.35 | 0.23% | 13,774 |
| Dec 8, 2025 | 56.17 | 56.40 | 55.40 | 55.52 | 55.22 | -0.87% | 15,816 |
| Dec 5, 2025 | 56.10 | 56.80 | 56.00 | 56.01 | 55.71 | 0.04% | 17,753 |
| Dec 4, 2025 | 55.40 | 56.37 | 55.00 | 55.99 | 55.69 | 0.65% | 18,875 |
| Dec 3, 2025 | 55.05 | 55.63 | 54.60 | 55.63 | 55.33 | 1.37% | 18,912 |
| Dec 2, 2025 | 55.89 | 55.91 | 54.80 | 54.88 | 54.58 | -0.51% | 19,763 |
| Dec 1, 2025 | 56.26 | 56.26 | 55.01 | 55.16 | 54.86 | -2.11% | 13,440 |
| Nov 28, 2025 | 54.93 | 56.35 | 54.55 | 56.35 | 56.05 | 1.22% | 9,455 |
| Nov 26, 2025 | 55.50 | 55.88 | 54.76 | 55.67 | 55.37 | -0.46% | 15,227 |
| Nov 25, 2025 | 54.10 | 55.98 | 54.10 | 55.93 | 55.63 | 1.29% | 14,150 |
| Nov 24, 2025 | 55.60 | 55.73 | 53.80 | 55.22 | 54.92 | 0.11% | 10,809 |
| Nov 21, 2025 | 53.84 | 55.34 | 53.84 | 55.16 | 54.86 | 2.53% | 16,018 |
| Nov 20, 2025 | 53.80 | 54.39 | 53.66 | 53.80 | 53.51 | -0.19% | 13,419 |
| Nov 19, 2025 | 54.31 | 54.56 | 53.75 | 53.90 | 53.61 | -1.34% | 12,269 |
| Nov 18, 2025 | 54.62 | 55.40 | 54.14 | 54.63 | 54.34 | -0.55% | 9,530 |
| Nov 17, 2025 | 55.20 | 55.98 | 54.80 | 54.93 | 54.63 | -0.81% | 12,469 |
| Nov 14, 2025 | 56.10 | 56.38 | 54.79 | 55.38 | 55.08 | -1.30% | 23,750 |
| Nov 13, 2025 | 56.00 | 56.45 | 55.12 | 56.11 | 55.81 | -0.16% | 13,691 |
| Nov 12, 2025 | 56.55 | 56.87 | 56.20 | 56.20 | 55.90 | -1.77% | 6,566 |
| Nov 11, 2025 | 58.15 | 58.15 | 56.91 | 57.21 | 56.90 | -0.12% | 9,381 |
| Nov 10, 2025 | 57.81 | 57.81 | 56.94 | 57.28 | 56.97 | -0.21% | 4,554 |
| Nov 7, 2025 | 57.84 | 57.85 | 57.30 | 57.40 | 57.09 | -0.83% | 7,348 |
| Nov 6, 2025 | 57.90 | 58.40 | 57.50 | 57.88 | 57.57 | -0.21% | 6,064 |
| Nov 5, 2025 | 57.11 | 58.69 | 57.11 | 58.00 | 57.69 | -0.43% | 7,755 |
| Nov 4, 2025 | 57.17 | 58.76 | 56.71 | 58.25 | 57.94 | -0.41% | 15,394 |
| Nov 3, 2025 | 58.10 | 59.47 | 55.65 | 58.49 | 58.17 | 0.67% | 10,416 |
| Oct 31, 2025 | 56.84 | 59.39 | 56.34 | 58.10 | 57.79 | 2.65% | 9,331 |
| Oct 30, 2025 | 57.02 | 57.79 | 55.65 | 56.60 | 56.29 | -0.74% | 6,047 |
| Oct 29, 2025 | 57.60 | 58.53 | 57.02 | 57.02 | 56.71 | -2.58% | 11,561 |
| Oct 28, 2025 | 59.19 | 59.19 | 57.61 | 58.53 | 58.21 | -1.18% | 7,376 |
| Oct 27, 2025 | 60.35 | 60.70 | 59.23 | 59.23 | 58.91 | -1.99% | 9,445 |
| Oct 24, 2025 | 60.00 | 60.43 | 59.57 | 60.43 | 60.10 | -0.03% | 5,252 |
| Oct 23, 2025 | 61.49 | 61.49 | 60.22 | 60.45 | 60.12 | -0.93% | 6,066 |
| Oct 22, 2025 | 60.25 | 61.09 | 60.25 | 61.02 | 60.69 | 0.94% | 7,139 |
| Oct 21, 2025 | 60.82 | 60.85 | 60.32 | 60.45 | 60.12 | -0.53% | 7,715 |
| Oct 20, 2025 | 59.35 | 61.81 | 59.35 | 60.77 | 60.44 | 2.24% | 4,651 |
| Oct 17, 2025 | 59.80 | 60.99 | 59.34 | 59.44 | 59.12 | -1.07% | 4,361 |
| Oct 16, 2025 | 60.02 | 61.83 | 60.02 | 60.08 | 59.76 | -0.66% | 7,788 |
| Oct 15, 2025 | 59.96 | 60.60 | 59.51 | 60.48 | 60.15 | 0.55% | 6,673 |
| Oct 14, 2025 | 60.53 | 60.73 | 60.15 | 60.15 | 59.83 | -0.63% | 5,772 |