Utah Medical Products Inc... (UTMD)
NASDAQ: UTMD
· Real-Time Price · USD
63.30
-0.57 (-0.89%)
At close: Oct 03, 2025, 3:59 PM
63.30
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
UTMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 63.87 | 64.22 | 63.30 | 63.30 | 63.30 | -0.89% | 5,331 |
| Oct 2, 2025 | 63.58 | 63.90 | 63.58 | 63.87 | 63.87 | 0.24% | 8,600 |
| Oct 1, 2025 | 62.94 | 64.01 | 62.94 | 63.72 | 63.72 | 1.19% | 7,133 |
| Sep 30, 2025 | 62.72 | 63.30 | 62.72 | 62.97 | 62.97 | 0.40% | 6,100 |
| Sep 29, 2025 | 62.63 | 62.72 | 62.26 | 62.72 | 62.72 | -0.14% | 12,518 |
| Sep 26, 2025 | 62.77 | 62.82 | 62.44 | 62.81 | 62.81 | 0.59% | 6,500 |
| Sep 25, 2025 | 62.44 | 62.83 | 62.22 | 62.44 | 62.44 | -0.68% | 10,300 |
| Sep 24, 2025 | 63.31 | 64.22 | 62.44 | 62.87 | 62.87 | -0.22% | 7,800 |
| Sep 23, 2025 | 63.26 | 63.64 | 62.63 | 63.01 | 63.01 | -0.41% | 8,200 |
| Sep 22, 2025 | 63.00 | 63.77 | 62.42 | 63.27 | 63.27 | 1.74% | 7,900 |
| Sep 19, 2025 | 63.09 | 63.09 | 61.93 | 62.19 | 62.19 | -1.97% | 18,537 |
| Sep 18, 2025 | 61.86 | 63.44 | 61.86 | 63.44 | 63.44 | 2.62% | 7,834 |
| Sep 17, 2025 | 62.96 | 62.96 | 61.82 | 61.82 | 61.82 | -1.09% | 9,348 |
| Sep 16, 2025 | 61.97 | 62.66 | 61.97 | 62.50 | 62.20 | 0.02% | 4,900 |
| Sep 15, 2025 | 62.35 | 62.51 | 61.36 | 62.49 | 62.19 | 0.29% | 6,700 |
| Sep 12, 2025 | 62.65 | 62.78 | 61.58 | 62.31 | 62.01 | -0.37% | 5,700 |
| Sep 11, 2025 | 61.43 | 63.32 | 60.84 | 62.54 | 62.23 | 2.90% | 5,633 |
| Sep 10, 2025 | 62.47 | 62.47 | 60.62 | 60.78 | 60.48 | -3.22% | 8,400 |
| Sep 9, 2025 | 63.63 | 63.63 | 62.55 | 62.80 | 62.49 | -0.87% | 6,000 |
| Sep 8, 2025 | 63.76 | 63.76 | 61.85 | 63.35 | 63.04 | -0.08% | 6,630 |
Page 1 of 136