Utah Medical Products, Inc. UTMD
NASDAQ · United States · Health Technology
$74.13-0.22 (-0.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $74.13 | -0.30% | $74.40 | $74.43 | $74.13 | 19.60K |
| 2026-10-01 | $74.35 | +0.41% | $74.44 | $74.51 | $74.07 | 18.90K |
| 2026-09-30 | $74.05 | -1.20% | $74.95 | $74.95 | $74.04 | 30.00K |
| 2026-09-29 | $74.95 | +0.62% | $74.57 | $74.95 | $74.25 | 29.90K |
| 2026-09-28 | $74.49 | +0.42% | $74.18 | $74.54 | $73.75 | 31.40K |
| 2026-09-25 | $74.18 | -0.76% | $74.70 | $74.70 | $74.12 | 22.50K |
| 2026-09-24 | $74.75 | -0.35% | $75.50 | $75.55 | $74.30 | 42.10K |
| 2026-09-23 | $75.01 | -2.15% | $76.55 | $76.55 | $74.84 | 23.80K |
| 2026-09-22 | $76.66 | +2.93% | $74.77 | $76.89 | $74.75 | 56.20K |
| 2026-09-21 | $74.48 | +0.70% | $74.16 | $74.80 | $73.70 | 28.60K |
| 2026-09-18 | $73.96 | -0.31% | $74.14 | $74.48 | $73.95 | 42.30K |
| 2026-09-17 | $74.19 | +0.18% | $75.13 | $75.13 | $74.04 | 24.90K |
| 2026-09-16 | $74.06 | -0.76% | $74.59 | $74.78 | $73.74 | 19.10K |
| 2026-09-15 | $74.63 | +5.60% | $71.28 | $74.79 | $70.35 | 64.20K |
| 2026-09-14 | $70.67 | +1.38% | $69.71 | $71.26 | $69.49 | 57.70K |
| 2026-09-11 | $69.71 | +0.10% | $69.64 | $69.96 | $69.32 | 18.40K |
| 2026-09-10 | $69.64 | -0.11% | $70.01 | $70.20 | $69.10 | 30.60K |
| 2026-09-09 | $69.72 | +0.81% | $68.71 | $70.20 | $68.71 | 30.30K |
| 2026-09-08 | $69.16 | -2.73% | $70.50 | $70.50 | $68.46 | 31.50K |
| 2026-09-04 | $71.10 | +0.55% | $70.64 | $71.62 | $70.64 | 46.00K |
| 2026-09-03 | $70.71 | -1.30% | $71.69 | $71.95 | $70.40 | 53.90K |
| 2026-09-02 | $71.64 | -0.17% | $71.92 | $72.50 | $71.63 | 31.10K |
| 2026-09-01 | $71.76 | +0.89% | $70.58 | $72.28 | $70.55 | 14.20K |
| 2026-08-31 | $71.13 | -2.25% | $72.37 | $72.60 | $71.00 | 32.60K |
| 2026-08-28 | $72.77 | +1.35% | $72.04 | $73.34 | $71.62 | 32.30K |
| 2026-08-27 | $71.80 | +1.28% | $70.05 | $72.08 | $70.05 | 30.50K |
| 2026-08-26 | $70.89 | -0.10% | $70.95 | $71.13 | $69.82 | 31.20K |
| 2026-08-25 | $70.96 | -0.92% | $71.90 | $71.90 | $70.35 | 14.00K |
| 2026-08-24 | $71.62 | +0.10% | $71.54 | $71.93 | $71.31 | 18.10K |
| 2026-08-21 | $71.55 | +0.18% | $71.78 | $72.39 | $69.71 | 114.10K |
| 2026-08-20 | $71.42 | -0.97% | $72.25 | $73.30 | $71.15 | 49.80K |
| 2026-08-19 | $72.12 | +0.17% | $72.50 | $73.50 | $72.00 | 63.60K |
| 2026-08-18 | $72.00 | +2.55% | $70.80 | $72.45 | $70.80 | 46.80K |
| 2026-08-17 | $70.21 | -1.11% | $71.07 | $72.46 | $70.02 | 28.00K |
| 2026-08-14 | $71.00 | -1.53% | $71.93 | $72.60 | $70.58 | 24.00K |
| 2026-08-13 | $72.10 | -0.04% | $71.62 | $72.37 | $71.20 | 10.70K |
| 2026-08-12 | $72.13 | +0.26% | $72.50 | $72.71 | $71.83 | 14.80K |
| 2026-08-11 | $71.94 | +0.86% | $72.05 | $72.37 | $71.75 | 13.50K |
| 2026-08-10 | $71.33 | +0.71% | $70.10 | $72.00 | $70.10 | 30.80K |
| 2026-08-07 | $70.83 | +1.23% | $70.50 | $70.83 | $69.00 | 30.20K |
| 2026-08-06 | $69.97 | -1.74% | $71.00 | $71.00 | $69.50 | 9.10K |
| 2026-08-05 | $71.21 | -1.51% | $72.79 | $72.79 | $68.15 | 24.60K |
| 2026-08-04 | $72.30 | -0.62% | $72.75 | $73.10 | $71.74 | 33.00K |
| 2026-08-03 | $72.75 | +3.16% | $72.01 | $75.01 | $71.03 | 14.90K |
| 2026-07-31 | $70.52 | +1.37% | $70.02 | $70.76 | $69.41 | 22.50K |
| 2026-07-30 | $69.57 | -1.93% | $71.30 | $72.04 | $69.43 | 29.60K |
| 2026-07-29 | $70.94 | -0.03% | $70.70 | $71.80 | $69.85 | 31.30K |
| 2026-07-28 | $70.96 | +2.69% | $70.16 | $73.50 | $70.16 | 55.70K |
| 2026-07-27 | $69.10 | +2.92% | $68.00 | $70.00 | $66.90 | 63.20K |
| 2026-07-24 | $67.14 | +4.61% | $64.95 | $68.76 | $64.95 | 76.00K |
| 2026-07-23 | $64.18 | -7.24% | $68.03 | $68.10 | $63.79 | 75.80K |
| 2026-07-22 | $69.19 | +0.06% | $68.80 | $70.87 | $68.24 | 53.70K |
| 2026-07-21 | $69.15 | -0.22% | $68.52 | $69.51 | $67.34 | 12.80K |
| 2026-07-20 | $69.30 | -0.72% | $69.75 | $70.33 | $69.06 | 18.90K |
| 2026-07-17 | $69.80 | -2.70% | $71.03 | $71.48 | $69.01 | 14.00K |
| 2026-07-16 | $71.74 | +1.87% | $72.00 | $72.59 | $70.68 | 36.00K |
| 2026-07-15 | $70.42 | +3.18% | $68.30 | $71.52 | $68.30 | 47.60K |
| 2026-07-14 | $68.25 | -2.51% | $69.48 | $69.55 | $68.13 | 19.00K |
| 2026-07-13 | $70.01 | +3.02% | $68.99 | $71.60 | $68.99 | 15.50K |
| 2026-07-10 | $67.96 | -0.61% | $68.89 | $70.32 | $67.87 | 9.70K |
| 2026-07-09 | $68.38 | +0.47% | $66.40 | $68.38 | $66.40 | 10.60K |
| 2026-07-08 | $68.06 | -1.83% | $68.21 | $69.49 | $67.25 | 14.90K |
| 2026-07-07 | $69.33 | -3.45% | $71.53 | $71.53 | $69.14 | 10.40K |
| 2026-07-06 | $71.81 | -1.33% | $74.40 | $74.40 | $71.50 | 22.80K |
| 2026-07-02 | $72.78 | +3.04% | $70.68 | $73.76 | $70.31 | 22.90K |
| 2026-07-01 | $70.63 | +2.39% | $70.88 | $72.25 | $70.63 | 9.50K |
| 2026-06-30 | $68.98 | -5.60% | $71.66 | $71.66 | $68.59 | 11.70K |
| 2026-06-29 | $73.07 | -1.22% | $75.00 | $75.00 | $73.07 | 21.80K |
| 2026-06-26 | $73.97 | +10.62% | $69.27 | $75.75 | $68.99 | 84.80K |
| 2026-06-25 | $66.87 | +0.60% | $66.59 | $66.87 | $65.04 | 9.70K |
| 2026-06-24 | $66.47 | +1.93% | $65.78 | $67.72 | $65.55 | 11.30K |
| 2026-06-23 | $65.21 | -1.41% | $64.81 | $66.96 | $64.81 | 16.50K |
| 2026-06-22 | $66.14 | -1.34% | $67.21 | $67.21 | $64.77 | 9.70K |
| 2026-06-18 | $67.04 | +2.04% | $66.36 | $67.45 | $66.17 | 17.60K |
| 2026-06-17 | $65.70 | -2.62% | $66.24 | $67.54 | $65.31 | 9.60K |
| 2026-06-16 | $67.47 | -3.43% | $69.87 | $70.48 | $67.28 | 12.90K |
| 2026-06-15 | $69.87 | +2.99% | $67.91 | $70.38 | $67.91 | 11.70K |
| 2026-06-12 | $67.84 | -2.30% | $68.64 | $69.02 | $67.84 | 5.00K |
| 2026-06-11 | $69.44 | +1.22% | $68.19 | $70.00 | $68.01 | 8.80K |
| 2026-06-10 | $68.60 | +0.78% | $67.92 | $69.08 | $67.92 | 13.00K |
| 2026-06-09 | $68.07 | +1.52% | $66.46 | $68.78 | $66.46 | 8.00K |
| 2026-06-08 | $67.05 | -0.89% | $69.17 | $69.17 | $67.05 | 6.80K |
| 2026-06-05 | $67.65 | -0.50% | $67.60 | $68.88 | $67.60 | 7.10K |
| 2026-06-04 | $67.99 | +3.75% | $66.00 | $68.50 | $66.00 | 7.90K |
| 2026-06-03 | $65.53 | -1.93% | $68.01 | $68.01 | $65.36 | 8.20K |
| 2026-06-02 | $66.82 | +0.97% | $66.00 | $67.41 | $65.61 | 7.10K |
| 2026-06-01 | $66.18 | -0.41% | $67.00 | $67.27 | $65.54 | 11.20K |
| 2026-05-29 | $66.45 | +0.27% | $66.38 | $66.56 | $66.14 | 7.70K |
| 2026-05-28 | $66.27 | +1.11% | $64.60 | $66.81 | $64.60 | 7.00K |
| 2026-05-27 | $65.54 | +0.49% | $65.65 | $67.14 | $65.54 | 5.90K |