Utah Medical Products Inc (UTMD) Historical Stock Data
58.10 ↑0.40 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTMD is up 0.28% a day on average. There have been 16 days where Utah Medical Products Inc closed green and 14 days where UTMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 58.05 | 58.10 | ↑$0.05 (0.09%) | 57.48 | 58.55 | 21.66K |
| 2025-12-11 | 56.04 | 57.70 | ↑$1.66 (2.96%) | 56.04 | 57.73 | 19.42K |
| 2025-12-10 | 56.21 | 56.44 | ↑$0.23 (0.41%) | 56.12 | 57.56 | 43.60K |
| 2025-12-09 | 55.76 | 55.65 | ↓$0.11 (-0.19%) | 55.65 | 56.15 | 13.77K |
| 2025-12-08 | 56.17 | 55.52 | ↓$0.65 (-1.16%) | 55.40 | 56.40 | 15.82K |
| 2025-12-05 | 56.10 | 56.01 | ↓$0.09 (-0.16%) | 56.00 | 56.80 | 17.75K |
| 2025-12-04 | 55.40 | 55.99 | ↑$0.59 (1.06%) | 55.00 | 56.37 | 18.88K |
| 2025-12-03 | 55.05 | 55.63 | ↑$0.59 (1.06%) | 54.60 | 55.63 | 18.91K |
| 2025-12-02 | 55.89 | 54.88 | ↓$1.01 (-1.81%) | 54.80 | 55.91 | 19.76K |
| 2025-12-01 | 56.26 | 55.16 | ↓$1.10 (-1.96%) | 55.01 | 56.26 | 13.44K |
| 2025-11-28 | 54.93 | 56.35 | ↑$1.42 (2.59%) | 54.55 | 56.35 | 9.46K |
| 2025-11-26 | 55.50 | 55.67 | ↑$0.17 (0.31%) | 54.76 | 55.88 | 15.23K |
| 2025-11-25 | 54.10 | 55.93 | ↑$1.83 (3.38%) | 54.10 | 55.98 | 14.15K |
| 2025-11-24 | 55.60 | 55.22 | ↓$0.38 (-0.68%) | 53.80 | 55.73 | 10.81K |
| 2025-11-21 | 53.84 | 55.16 | ↑$1.32 (2.45%) | 53.84 | 55.34 | 16.02K |
| 2025-11-20 | 53.80 | 53.80 | ↑$0.00 (0.00%) | 53.66 | 54.39 | 13.42K |
| 2025-11-19 | 54.31 | 53.90 | ↓$0.41 (-0.75%) | 53.75 | 54.56 | 12.27K |
| 2025-11-18 | 54.62 | 54.63 | ↑$0.01 (0.02%) | 54.14 | 55.40 | 9.53K |
| 2025-11-17 | 55.20 | 54.93 | ↓$0.27 (-0.49%) | 54.80 | 55.98 | 12.47K |
| 2025-11-14 | 56.10 | 55.38 | ↓$0.72 (-1.28%) | 54.79 | 56.38 | 23.75K |
| 2025-11-13 | 56.00 | 56.11 | ↑$0.11 (0.20%) | 55.12 | 56.45 | 13.69K |
| 2025-11-12 | 56.55 | 56.20 | ↓$0.35 (-0.62%) | 56.20 | 56.87 | 6.57K |
| 2025-11-11 | 58.15 | 57.21 | ↓$0.94 (-1.62%) | 56.91 | 58.15 | 9.38K |
| 2025-11-10 | 57.81 | 57.28 | ↓$0.53 (-0.91%) | 56.94 | 57.81 | 4.55K |
| 2025-11-07 | 57.84 | 57.40 | ↓$0.44 (-0.76%) | 57.30 | 57.85 | 7.35K |
| 2025-11-06 | 57.90 | 57.88 | ↓$0.02 (-0.03%) | 57.50 | 58.40 | 6.06K |
| 2025-11-05 | 57.11 | 58.00 | ↑$0.89 (1.56%) | 57.11 | 58.69 | 7.76K |
| 2025-11-04 | 57.17 | 58.25 | ↑$1.08 (1.89%) | 56.71 | 58.76 | 15.39K |
| 2025-11-03 | 58.10 | 58.49 | ↑$0.39 (0.67%) | 55.65 | 59.47 | 10.42K |
| 2025-10-31 | 56.84 | 58.10 | ↑$1.26 (2.22%) | 56.34 | 59.39 | 9.33K |
Create an account or log in to view more rows.
$UTMD come on bulls we can do it
don’t let bears win
$UTMD Shorts talk the talk but cant walk the walk
$UTMD come back next earning
$UTMD LOADING UP HERE!
$UTMD this is my only green stonk!
I really like this stonk.
$UTMD Powell save me
$UTMD doesn’t look good for Monday.
$UTMD is being added
$UTMD hold
$UTMD breaking out of this wedge sooner than later