Dark

UTMD
Utah Medical Products Inc
stock NASDAQ

Market Open

Jun 12, 2025 3:59:57 PM EDT

57.55USD+0.331%(+0.19)22,876

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 11, 2025 8:50:30 AM EDT

57.31USD-0.087%(-0.05)0

After-hours

Jun 9, 2025 4:00:30 PM EDT

56.99USD-0.018%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-12	57.5900	57.7400	57.0550	57.360	+0.579%	9,512	0.000%
2025-06-11	57.6300	57.6900	56.9000	57.030	-0.489%	8,288	+0.579%
2025-06-10	57.2800	57.8600	56.7500	57.310	+0.562%	9,507	+0.087%
2025-06-09	56.1900	57.6500	55.7400	56.990	+1.478%	10,951	+0.649%
2025-06-06	56.5100	56.5826	55.6650	56.160	+0.214%	11,817	+2.137%
2025-06-05	55.9850	56.4300	55.9250	56.040	+0.197%	7,164	+2.355%
2025-06-04	56.0400	56.2700	55.7550	55.930	-0.125%	12,004	+2.557%
2025-06-03	55.6450	56.3350	55.3800	56.000	+2.320%	14,421	+2.429%
2025-06-02	55.0458	55.4000	54.5400	54.730	-0.635%	13,504	+4.805%
2025-05-30	54.4000	55.5000	54.4000	55.080	+0.916%	7,059	+4.139%
2025-05-29	53.7900	55.3124	53.7900	54.580	+0.981%	7,912	+5.093%
2025-05-28	55.0099	55.0099	53.2350	54.050	-1.134%	18,291	+6.124%
2025-05-27	54.9600	55.4000	53.0801	54.670	+1.693%	9,642	+4.920%
2025-05-23	53.1100	54.3900	53.0800	53.760	+0.186%	14,844	+6.696%
2025-05-22	53.3201	54.2600	53.3200	53.660	+0.638%	10,012	+6.895%
2025-05-21	53.7800	53.7800	52.9832	53.320	-1.660%	9,917	+7.577%
2025-05-20	54.7200	55.0000	53.9300	54.220	-0.459%	13,900	+5.791%
2025-05-19	54.7764	55.6200	54.0000	54.470	-1.143%	8,284	+5.306%
2025-05-16	54.6200	55.8400	53.9963	55.100	+0.456%	10,041	+4.102%
2025-05-15	54.7700	55.2800	54.3650	54.850	+0.883%	10,512	+4.576%
2025-05-14	54.3750	54.5350	53.5000	54.370	-0.621%	17,332	+5.499%
2025-05-13	54.6000	54.8446	53.6001	54.710	+1.277%	9,261	+4.844%
2025-05-12	54.3300	54.6350	53.6000	54.020	+0.784%	13,582	+6.183%
2025-05-09	53.8500	54.1000	53.5000	53.600	-0.501%	9,420	+7.015%
2025-05-08	52.8711	54.7800	52.8711	53.870	-0.111%	10,013	+6.479%
2025-05-07	52.9696	54.2000	52.7601	53.930	+0.747%	15,623	+6.360%
2025-05-06	52.1124	53.5300	52.0400	53.530	+2.371%	19,401	+7.155%
2025-05-05	52.1500	53.4499	51.8040	52.290	-0.703%	23,720	+9.696%
2025-05-02	53.0000	53.3600	52.3937	52.660	+0.881%	12,185	+8.925%
2025-05-01	51.7500	52.8900	51.7500	52.200	+0.870%	14,481	+9.885%
2025-04-30	51.6900	52.0000	51.2600	51.750	-1.429%	28,218	+10.841%
2025-04-29	51.4810	52.5000	51.3902	52.500	+0.555%	11,890	+9.257%
2025-04-28	52.2023	52.2100	51.4600	52.210	-0.306%	16,139	+9.864%
2025-04-25	52.9800	53.0000	52.0000	52.370	-0.946%	16,233	+9.528%
2025-04-24	53.0800	53.8634	52.5000	52.870	-0.658%	17,274	+8.493%
2025-04-23	53.7200	54.4800	52.8600	53.220	-0.690%	21,442	+7.779%
2025-04-22	53.3385	53.5900	52.3300	53.590	+2.076%	13,424	+7.035%
2025-04-21	52.2500	52.6700	51.7087	52.500	+0.382%	16,805	+9.257%
2025-04-17	52.2700	52.7500	52.2700	52.300	-0.191%	10,925	+9.675%
2025-04-16	53.0800	53.3700	52.3700	52.400	-1.188%	14,002	+9.466%
2025-04-15	53.9250	54.7999	53.0000	53.030	-0.544%	14,063	+8.165%
2025-04-14	52.7350	53.7100	52.7200	53.320	+0.528%	14,465	+7.577%
2025-04-11	52.5000	53.3900	52.4500	53.040	+0.265%	15,935	+8.145%
2025-04-10	54.2300	54.2300	52.6500	52.900	-3.485%	33,892	+8.431%
2025-04-09	53.5900	56.9500	53.0000	54.810	+2.257%	23,824	+4.652%
2025-04-08	55.0100	55.2100	52.8250	53.600	-1.452%	40,201	+7.015%
2025-04-07	54.1800	55.9600	53.4000	54.390	-0.802%	35,567	+5.461%
2025-04-04	54.5900	55.2150	53.7400	54.830	-0.436%	26,433	+4.614%
2025-04-03	55.5200	56.0800	54.8879	55.070	-1.273%	11,226	+4.158%
2025-04-02	56.0800	56.8582	55.5000	55.780	-0.393%	20,220	+2.833%
2025-04-01	56.0000	56.6100	55.8100	56.000	-0.071%	12,320	+2.429%
2025-03-31	56.3900	57.2450	55.8050	56.040	-0.214%	21,054	+2.355%
2025-03-28	56.5000	56.5200	56.0900	56.160	-0.987%	14,311	+2.137%
2025-03-27	56.7500	57.6100	56.3401	56.720	0.000%	13,747	+1.128%
2025-03-26	56.7700	57.3900	56.6500	56.720	-0.053%	9,355	+1.128%
2025-03-25	56.8400	57.4700	56.7500	56.750	-0.508%	12,784	+1.075%
2025-03-24	57.4948	57.4948	56.9450	57.040	+0.405%	10,725	+0.561%
2025-03-21	56.9700	57.3750	56.6700	56.810	-1.045%	38,391	+0.968%
2025-03-20	58.4500	58.4500	57.1400	57.410	-0.416%	10,298	-0.087%
2025-03-19	58.3700	58.3700	57.1500	57.650	-0.277%	10,143	-0.503%
2025-03-18	58.7912	58.7912	57.7250	57.810	-0.207%	13,641	-0.778%
2025-03-17	57.0200	58.0000	56.8345	57.930	+1.099%	13,727	-0.984%
2025-03-14	57.8700	57.8700	57.1100	57.300	+0.262%	13,664	+0.105%
2025-03-13	57.5000	57.8800	57.0700	57.150	-0.953%	18,181	+0.367%
2025-03-12	57.8300	58.0000	57.4701	57.700	-0.808%	13,317	-0.589%
2025-03-11	58.2000	58.6500	57.4650	58.170	-0.734%	19,338	-1.392%
2025-03-10	58.7400	60.4600	58.6000	58.600	-0.204%	18,993	-2.116%
2025-03-07	58.1100	58.9200	58.1100	58.720	+0.669%	29,822	-2.316%
2025-03-06	58.7500	59.0000	58.0533	58.330	-0.563%	22,066	-1.663%
2025-03-05	58.8300	60.0000	58.5500	58.660	-0.576%	25,733	-2.216%
2025-03-04	59.3700	59.4200	58.8300	59.000	-0.388%	21,871	-2.780%
2025-03-03	59.6000	59.9800	59.2000	59.230	-0.637%	23,486	-3.157%
2025-02-28	60.1500	60.1500	59.4000	59.610	-0.234%	22,082	-3.775%
2025-02-27	59.9400	59.9400	59.6850	59.750	-0.417%	11,448	-4.000%
2025-02-26	59.7500	60.4048	59.6500	60.000	+0.067%	17,852	-4.400%
2025-02-25	59.8800	60.8250	59.7000	59.960	-0.216%	20,648	-4.336%
2025-02-24	60.0000	61.1500	60.0000	60.090	-0.183%	15,416	-4.543%
2025-02-21	61.0800	61.1500	60.2000	60.200	-0.938%	14,520	-4.718%
2025-02-20	60.7700	61.4350	60.0400	60.770	-0.082%	16,735	-5.611%
2025-02-19	61.0200	61.2949	60.2000	60.820	-0.523%	16,383	-5.689%
2025-02-18	61.3250	61.6679	60.5600	61.140	+0.147%	15,384	-6.183%
2025-02-14	61.9100	62.5200	60.9900	61.050	-1.166%	28,650	-6.044%
2025-02-13	60.9800	61.7700	60.3900	61.770	+2.032%	36,551	-7.139%
2025-02-12	60.9000	60.9599	60.2200	60.540	-0.819%	18,061	-5.253%
2025-02-11	60.5100	61.1700	60.3322	61.040	+1.009%	13,062	-6.029%
2025-02-10	59.7050	60.7900	59.3500	60.430	+0.961%	24,626	-5.080%
2025-02-07	59.8399	59.9500	58.8748	59.855	-0.075%	28,337	-4.168%
2025-02-06	59.7401	60.0500	59.5626	59.900	-0.167%	19,671	-4.240%
2025-02-05	59.8700	60.3450	59.8300	60.000	+0.033%	35,775	-4.400%
2025-02-04	60.3200	60.5050	59.7435	59.980	+0.100%	34,910	-4.368%
2025-02-03	60.7700	60.9900	59.8200	59.920	-2.139%	50,324	-4.272%
2025-01-31	61.7700	61.7700	60.4700	61.230	+0.016%	36,690	-6.320%
2025-01-30	61.4400	61.9100	61.2200	61.220	-0.147%	18,925	-6.305%
2025-01-29	62.5700	62.5700	61.1900	61.310	-2.683%	18,277	-6.443%
2025-01-28	63.8000	65.5600	62.9001	63.000	-1.823%	31,513	-8.952%
2025-01-27	62.7200	65.1850	62.5050	64.170	+1.987%	20,582	-10.612%
2025-01-24	62.6500	62.9200	61.9500	62.920	+0.271%	37,399	-8.837%
2025-01-23	62.6238	63.2600	62.2300	62.750	-0.127%	12,781	-8.590%
2025-01-22	62.5300	63.3200	62.5000	62.830	+0.080%	16,528	-8.706%
2025-01-21	62.2000	62.9000	62.0000	62.780	+0.997%	29,228	-8.633%
2025-01-17	62.0000	62.3699	61.6200	62.160	+0.274%	14,733	-7.722%
2025-01-16	62.3800	62.9500	61.7050	61.990	-1.400%	31,137	-7.469%
2025-01-15	62.5600	63.2450	61.3900	62.870	+2.244%	22,662	-8.764%
2025-01-14	60.9300	61.8900	60.9300	61.490	+0.770%	18,797	-6.717%
2025-01-13	60.4900	61.8000	60.0818	61.020	+0.181%	24,022	-5.998%
2025-01-10	60.7300	61.2900	60.1700	60.910	-0.016%	29,218	-5.828%
2025-01-08	60.5600	61.1416	60.5000	60.920	+0.412%	12,421	-5.844%
2025-01-07	60.7600	61.0000	60.5100	60.670	-0.361%	18,835	-5.456%
2025-01-06	61.3000	61.6300	60.6400	60.890	-0.750%	13,936	-5.797%
2025-01-03	61.3500	61.7191	60.7550	61.350	0.000%	14,929	-6.504%
2025-01-02	61.4400	62.5300	61.2050	61.350	-0.195%	14,360	-6.504%
2024-12-31	60.8300	61.5800	60.7600	61.470	+0.936%	15,310	-6.686%
2024-12-30	61.8500	61.8500	60.8400	60.900	-1.600%	19,240	-5.813%
2024-12-27	62.0300	62.2500	61.3047	61.890	+0.503%	13,997	-7.319%
2024-12-26	61.7200	62.3137	61.5305	61.580	+0.244%	16,235	-6.853%
2024-12-24	61.4700	61.6600	60.8200	61.430	+0.491%	6,357	-6.625%
2024-12-23	61.2400	61.9000	60.3900	61.130	+0.180%	28,620	-6.167%
2024-12-20	61.6600	62.9400	60.7400	61.020	-1.707%	47,289	-5.998%
2024-12-19	62.4000	62.6100	61.6700	62.080	+0.129%	28,276	-7.603%
2024-12-18	62.7500	63.3200	61.4800	62.000	-0.848%	35,781	-7.484%
2024-12-17	62.7500	63.0400	62.5000	62.530	-0.667%	33,453	-8.268%
2024-12-16	62.7500	63.4100	62.6200	62.950	+0.064%	25,894	-8.880%
2024-12-13	63.9100	63.9100	62.8600	62.910	-1.163%	13,842	-8.822%
2024-12-12	63.7500	64.6100	63.2700	63.650	-0.469%	13,855	-9.882%
2024-12-11	63.6500	64.7000	63.2900	63.950	+0.408%	17,440	-10.305%
2024-12-10	63.9200	64.5200	63.5000	63.690	+0.110%	16,555	-9.939%
2024-12-09	63.6100	64.4400	63.0000	63.620	-0.345%	18,092	-9.840%
2024-12-06	63.7500	64.0900	63.0200	63.840	+0.157%	17,588	-10.150%
2024-12-05	63.8800	63.9500	63.3882	63.740	-0.825%	18,116	-10.009%
2024-12-04	64.2000	64.3500	63.8850	64.270	-0.202%	13,603	-10.752%
2024-12-03	65.0000	65.3900	64.3400	64.400	-1.514%	10,644	-10.932%
2024-12-02	64.6750	65.5600	64.6750	65.390	+0.215%	13,470	-12.280%
2024-11-29	64.8200	65.4600	64.8200	65.250	+0.153%	8,093	-12.092%
2024-11-27	65.9100	65.9100	64.9500	65.150	-0.031%	10,481	-11.957%
2024-11-26	65.1500	65.4000	64.6750	65.170	-1.213%	16,882	-11.984%
2024-11-25	65.3500	67.1600	65.3500	65.970	+1.042%	24,365	-13.051%
2024-11-22	64.1100	65.7900	64.1100	65.290	+1.115%	21,989	-12.146%
2024-11-21	64.2000	64.5700	63.9600	64.570	+0.608%	18,620	-11.166%
2024-11-20	63.6500	64.3300	63.6500	64.180	-0.788%	11,274	-10.626%
2024-11-19	65.5800	65.8200	64.6000	64.690	-2.118%	25,469	-11.331%
2024-11-18	65.7400	66.6100	65.3500	66.090	+0.061%	21,650	-13.209%
2024-11-15	66.7800	67.6002	65.5280	66.050	-0.707%	26,890	-13.157%
2024-11-14	67.3100	67.3100	65.9100	66.520	-0.657%	24,812	-13.770%
2024-11-13	68.2450	68.2450	66.9400	66.960	-2.034%	18,467	-14.337%
2024-11-12	68.6600	68.9900	68.1600	68.350	-0.248%	18,635	-16.079%
2024-11-11	68.3500	68.7600	67.2600	68.520	+0.898%	13,533	-16.287%
2024-11-08	67.3710	68.5700	67.3710	67.910	+1.011%	20,289	-15.535%
2024-11-07	67.0000	68.5300	66.7900	67.230	+0.089%	15,431	-14.681%
2024-11-06	65.7800	68.0900	65.7750	67.170	+4.953%	74,086	-14.605%
2024-11-05	64.9000	65.5700	63.9500	64.000	-0.990%	63,411	-10.375%
2024-11-04	63.8700	64.6950	63.8700	64.640	+0.858%	25,969	-11.262%
2024-11-01	63.8600	64.0900	63.5800	64.090	+1.120%	16,334	-10.501%
2024-10-31	64.0600	64.1350	63.3800	63.380	-1.000%	26,795	-9.498%
2024-10-30	64.3600	64.3600	63.9700	64.020	-0.203%	13,312	-10.403%
2024-10-29	64.7800	64.7800	64.0500	64.150	-0.140%	10,911	-10.585%
2024-10-28	64.5500	65.1700	64.2100	64.240	+0.187%	17,381	-10.710%
2024-10-25	64.6200	64.7100	63.8550	64.120	-0.264%	50,487	-10.543%
2024-10-24	64.4000	65.0550	64.2100	64.290	-0.864%	28,295	-10.779%
2024-10-23	65.1600	65.5900	64.3500	64.850	-0.643%	22,638	-11.550%
2024-10-22	65.7000	65.7300	65.2700	65.270	-0.760%	19,464	-12.119%
2024-10-21	66.0000	66.3800	65.6400	65.770	-0.799%	22,091	-12.787%
2024-10-18	65.8600	66.3550	65.4100	66.300	+0.929%	21,799	-13.484%
2024-10-17	66.3000	67.0900	65.3900	65.690	-0.875%	21,344	-12.681%
2024-10-16	67.1150	67.2250	66.0000	66.270	-0.421%	25,884	-13.445%
2024-10-15	66.1200	67.0400	66.1200	66.550	+0.045%	29,498	-13.809%
2024-10-14	66.3200	66.9850	66.3200	66.520	+0.286%	16,672	-13.770%
2024-10-11	66.0500	66.4300	65.6700	66.330	+0.744%	12,786	-13.523%
2024-10-10	64.9800	65.9800	64.9800	65.840	+0.244%	15,869	-12.880%
2024-10-09	65.0300	65.8300	64.9000	65.680	+1.000%	17,893	-12.667%
2024-10-08	65.3700	65.3700	64.9000	65.030	-0.108%	28,058	-11.795%
2024-10-07	65.3750	65.4551	64.9900	65.100	+0.077%	17,545	-11.889%
2024-10-04	65.6800	65.7600	65.0500	65.050	-0.383%	16,020	-11.822%
2024-10-03	65.6400	65.8400	65.2500	65.300	-0.472%	27,968	-12.159%
2024-10-02	65.9100	66.2199	65.6100	65.610	-0.606%	27,741	-12.574%
2024-10-01	67.1100	67.1100	65.9800	66.010	-1.345%	16,404	-13.104%
2024-09-30	66.6400	67.3600	66.1500	66.910	+0.255%	12,664	-14.273%
2024-09-27	67.3650	67.5600	66.7200	66.740	-0.269%	9,189	-14.055%
2024-09-26	66.8000	67.3750	66.5000	66.920	+0.375%	15,256	-14.286%
2024-09-25	66.2100	66.6800	65.9700	66.670	-0.090%	26,680	-13.964%
2024-09-24	66.5177	66.7900	66.2202	66.730	+0.497%	26,263	-14.042%
2024-09-23	66.5000	66.9400	66.2100	66.400	+0.136%	14,311	-13.614%
2024-09-20	67.3000	67.4600	66.3100	66.310	-2.485%	58,971	-13.497%
2024-09-19	68.0000	68.9817	67.3600	68.000	+1.160%	9,733	-15.647%
2024-09-18	67.3100	68.6550	66.9000	67.220	+0.179%	23,300	-14.668%
2024-09-17	68.1000	68.1000	67.1000	67.100	-0.401%	11,827	-14.516%
2024-09-16	68.0500	68.0500	67.1700	67.370	-0.970%	13,105	-14.858%
2024-09-13	66.4450	68.0300	65.9900	68.030	+3.232%	26,846	-15.684%
2024-09-12	66.0500	66.2950	65.6000	65.900	-0.348%	42,737	-12.959%
2024-09-11	65.9100	66.6350	65.6800	66.130	0.000%	28,443	-13.262%
2024-09-10	66.4500	66.4500	65.9500	66.130	0.000%	14,642	-13.262%
2024-09-09	66.4650	66.8500	66.1100	66.130	-0.136%	9,052	-13.262%
2024-09-06	66.6000	66.7800	66.0000	66.220	-0.166%	15,949	-13.380%
2024-09-05	66.3300	66.8019	66.3000	66.330	-0.644%	12,058	-13.523%
2024-09-04	66.9000	67.1200	66.5700	66.760	+0.015%	5,520	-14.080%
2024-09-03	67.5000	67.8000	66.7500	66.750	-1.824%	13,143	-14.067%
2024-08-30	67.8200	68.2550	67.4750	67.990	+0.103%	4,438	-15.635%
2024-08-29	67.6301	68.5050	67.6301	67.920	-0.498%	7,611	-15.548%
2024-08-28	68.1545	68.5800	67.7800	68.260	+0.427%	6,922	-15.968%
2024-08-27	67.4300	69.0000	67.4300	67.970	-0.512%	8,636	-15.610%
2024-08-26	69.0450	69.0475	67.9000	68.320	-0.365%	7,574	-16.042%
2024-08-23	68.3080	69.3000	68.3080	68.570	+1.495%	9,226	-16.348%
2024-08-22	68.4300	68.4300	67.5600	67.560	+0.282%	4,356	-15.098%
2024-08-21	67.8300	67.9400	67.2189	67.370	+0.298%	6,435	-14.858%
2024-08-20	68.2900	68.2900	66.7900	67.170	-1.031%	10,026	-14.605%
2024-08-19	66.6000	69.0100	66.6000	67.870	-0.615%	10,146	-15.485%
2024-08-16	68.6300	69.0450	67.3101	68.290	+0.015%	13,223	-16.005%
2024-08-15	66.4400	69.0900	66.4400	68.280	+3.314%	26,882	-15.993%
2024-08-14	67.1600	67.1600	66.0100	66.090	-1.255%	10,273	-13.209%
2024-08-13	67.2900	67.7500	66.5100	66.930	+0.647%	10,506	-14.299%
2024-08-12	66.6950	67.6300	66.5000	66.500	-0.210%	10,292	-13.744%
2024-08-09	66.6750	67.0200	66.4900	66.640	-0.478%	8,474	-13.926%
2024-08-08	66.8200	67.8000	66.6500	66.960	+1.485%	12,970	-14.337%
2024-08-07	66.3800	66.7150	65.6300	65.980	-0.030%	29,155	-13.065%
2024-08-06	66.0200	67.1700	66.0000	66.000	+0.289%	6,617	-13.091%
2024-08-05	66.0400	67.0500	65.7500	65.810	-2.446%	34,459	-12.840%
2024-08-02	67.1000	68.2900	67.0000	67.460	-1.042%	10,828	-14.972%
2024-08-01	69.2400	69.4900	67.8300	68.170	-2.055%	16,670	-15.857%
2024-07-31	69.6900	71.9550	69.4601	69.600	-0.057%	67,360	-17.586%
2024-07-30	69.5000	71.1600	69.4900	69.640	+1.265%	21,489	-17.634%
2024-07-29	69.1600	69.4400	67.3900	68.770	-1.022%	28,016	-16.592%
2024-07-26	71.7400	71.8000	69.0100	69.480	-1.391%	34,521	-17.444%
2024-07-25	74.5100	75.3500	70.2900	70.460	-6.091%	29,387	-18.592%
2024-07-24	74.5700	77.3300	74.5000	75.030	-0.067%	14,173	-23.551%
2024-07-23	72.0100	75.1200	72.0100	75.080	+3.444%	17,114	-23.601%
2024-07-22	69.7200	72.6500	69.7000	72.580	+3.819%	15,823	-20.970%
2024-07-19	71.0200	71.0200	69.9100	69.910	-1.535%	7,677	-17.952%
2024-07-18	73.2100	73.2100	71.0000	71.000	-2.325%	7,777	-19.211%
2024-07-17	72.0000	74.0100	72.0000	72.690	+1.014%	16,650	-21.090%
2024-07-16	69.3700	72.3000	69.3700	71.960	+4.472%	14,738	-20.289%
2024-07-15	70.0599	70.0599	68.4550	68.880	+0.364%	17,730	-16.725%
2024-07-12	69.3900	69.8900	68.2500	68.630	-1.052%	13,383	-16.421%
2024-07-11	68.0500	70.0500	68.0500	69.360	+2.984%	14,295	-17.301%
2024-07-10	66.2500	67.3500	66.0950	67.350	+1.891%	8,398	-14.833%
2024-07-09	66.5200	66.5700	65.8200	66.100	-0.317%	12,499	-13.222%
2024-07-08	66.1900	66.4450	65.9800	66.310	+0.790%	8,773	-13.497%
2024-07-05	66.1200	66.7200	65.6200	65.790	-0.889%	24,301	-12.813%
2024-07-03	66.3800	66.5000	65.8600	66.380	+0.424%	8,962	-13.588%
2024-07-02	66.3400	66.4000	66.0800	66.100	-0.736%	16,680	-13.222%
2024-07-01	66.6300	67.0179	66.4000	66.590	-0.329%	14,076	-13.861%
2024-06-28	67.5100	67.5600	66.3800	66.810	-0.060%	142,235	-14.145%
2024-06-27	66.9000	67.7300	66.8500	66.850	-0.491%	14,250	-14.196%
2024-06-26	67.2000	67.8500	66.4200	67.180	+0.194%	11,337	-14.617%
2024-06-25	67.4100	67.5900	66.3900	67.050	+0.721%	22,795	-14.452%
2024-06-24	67.4000	67.4000	66.3000	66.570	-0.508%	22,758	-13.835%
2024-06-21	66.9500	67.3300	66.5200	66.910	-0.179%	25,096	-14.273%
2024-06-20	66.5900	67.1200	66.5100	67.030	+0.934%	9,943	-14.426%
2024-06-18	67.2400	67.2950	66.4100	66.410	-0.554%	13,231	-13.627%
2024-06-17	66.7600	67.2300	66.7500	66.780	0.000%	10,938	-14.106%
2024-06-14	66.7200	67.1400	66.7000	66.780	-0.861%	10,625	-14.106%
2024-06-13	67.0500	67.6000	66.5000	67.360	+0.718%	20,254	-14.846%
2024-06-12	67.7600	68.0500	66.7700	66.880	-1.007%	18,229	-14.234%
2024-06-11	67.9700	67.9800	66.8001	67.560	+0.104%	7,583	-15.098%
2024-06-10	67.5900	67.8200	67.3400	67.490	+0.148%	10,749	-15.010%
2024-06-07	67.0000	67.6700	67.0000	67.390	+0.104%	17,977	-14.884%
2024-06-06	67.4000	67.4900	67.3200	67.320	-0.015%	5,289	-14.795%
2024-06-05	68.4900	70.9400	66.9900	67.330	-1.593%	9,107	-14.808%
2024-06-04	69.0900	69.2000	67.5800	68.420	-1.695%	11,771	-16.165%
2024-06-03	69.2200	70.3400	68.8519	69.600	+1.918%	14,354	-17.586%
2024-05-31	67.8700	68.3400	67.4550	68.290	+1.743%	8,988	-16.005%
2024-05-30	67.8300	67.8800	66.8959	67.120	-1.294%	13,156	-14.541%
2024-05-29	69.2900	69.2900	67.7300	68.000	-1.235%	15,938	-15.647%
2024-05-28	66.7000	69.8100	66.6300	68.850	+2.746%	26,046	-16.688%
2024-05-24	67.1200	67.1200	66.1700	67.010	-0.089%	16,861	-14.401%
2024-05-23	66.9300	67.6250	66.5900	67.070	-0.357%	49,271	-14.477%
2024-05-22	69.2687	69.2687	67.0100	67.310	-2.066%	45,402	-14.782%
2024-05-21	68.2500	68.7300	67.3400	68.730	-0.218%	16,789	-16.543%
2024-05-20	69.5100	69.8100	68.6000	68.880	-1.205%	9,414	-16.725%
2024-05-17	70.6400	70.7500	69.2200	69.720	-1.036%	8,690	-17.728%
2024-05-16	68.9200	70.5300	68.9200	70.450	+1.748%	13,540	-18.581%
2024-05-15	68.4900	69.7799	68.2700	69.240	+1.110%	31,026	-17.158%
2024-05-14	69.1500	69.1500	67.4800	68.480	+0.015%	16,862	-16.238%
2024-05-13	69.6200	69.7500	68.4700	68.470	-0.393%	18,121	-16.226%
2024-05-10	69.0900	69.0900	68.3520	68.740	-1.022%	12,259	-16.555%
2024-05-09	69.3100	69.4500	68.5650	69.450	+0.667%	14,521	-17.408%
2024-05-08	69.4700	69.4900	68.5750	68.990	-0.691%	14,462	-16.858%
2024-05-07	70.0100	70.8100	69.4700	69.470	+0.115%	21,897	-17.432%
2024-05-06	67.5700	69.7300	67.5700	69.390	+2.164%	22,021	-17.337%
2024-05-03	67.9500	68.5681	67.0800	67.920	+0.936%	9,897	-15.548%
2024-05-02	68.2000	68.2000	67.2900	67.290	-0.855%	14,338	-14.757%
2024-05-01	66.5900	68.7100	66.5900	67.870	+2.523%	12,800	-15.485%
2024-04-30	65.9200	66.3600	65.9200	66.200	-0.151%	23,636	-13.353%
2024-04-29	66.3500	66.8200	66.1500	66.300	+0.576%	15,464	-13.484%
2024-04-26	66.2900	67.1309	65.9100	65.920	-0.558%	22,564	-12.985%
2024-04-25	66.2100	67.1200	66.0100	66.290	-1.295%	23,572	-13.471%
2024-04-24	67.5600	67.9300	66.1700	67.160	-0.592%	25,241	-14.592%
2024-04-23	67.9900	68.7100	67.4600	67.560	-0.837%	16,812	-15.098%
2024-04-22	68.5300	69.2700	68.1300	68.130	-0.656%	12,637	-15.808%
2024-04-19	66.9000	68.7200	66.9000	68.580	+2.008%	40,141	-16.360%
2024-04-18	67.5000	67.5550	66.9400	67.230	-0.577%	38,474	-14.681%
2024-04-17	68.0200	68.5100	67.5100	67.620	-0.734%	42,745	-15.173%
2024-04-16	68.0100	68.6592	68.0100	68.120	-0.322%	27,480	-15.796%
2024-04-15	69.2000	69.2000	68.2700	68.340	-0.466%	40,402	-16.067%
2024-04-12	69.7900	69.7900	68.3700	68.660	-2.138%	30,970	-16.458%
2024-04-11	70.1500	71.2900	70.0600	70.160	+0.043%	22,521	-18.244%
2024-04-10	70.3200	71.2100	69.3080	70.130	-1.211%	33,702	-18.209%
2024-04-09	69.9250	71.5500	69.7550	70.990	+1.414%	16,847	-19.200%
2024-04-08	69.6000	70.3900	69.1600	70.000	+1.361%	19,210	-18.057%
2024-04-05	68.3600	69.1750	68.3600	69.060	+0.744%	20,963	-16.942%
2024-04-04	68.7700	69.7200	68.2500	68.550	-0.146%	32,632	-16.324%
2024-04-03	69.0700	69.9580	68.6300	68.650	-1.052%	11,739	-16.446%
2024-04-02	70.7500	70.7500	69.3800	69.380	-1.909%	22,643	-17.325%
2024-04-01	71.1100	71.1100	70.3600	70.730	-0.534%	19,305	-18.903%
2024-03-28	70.2600	71.3500	69.9500	71.110	+1.325%	54,813	-19.336%
2024-03-27	68.3500	70.1800	68.3500	70.180	+2.994%	31,829	-18.267%
2024-03-26	69.8600	69.8600	68.0000	68.140	-1.745%	51,197	-15.820%
2024-03-25	68.9500	70.4700	68.6200	69.350	+1.138%	49,201	-17.289%
2024-03-22	68.0000	69.3750	68.0000	68.570	+0.058%	80,679	-16.348%
2024-03-21	70.5100	70.6200	68.4500	68.530	-2.240%	35,252	-16.299%
2024-03-20	68.5300	70.1200	68.0100	70.100	+1.756%	36,824	-18.174%
2024-03-19	68.2300	69.1375	68.1600	68.890	+0.364%	28,142	-16.737%
2024-03-18	68.9600	70.4999	68.6000	68.640	-0.909%	33,835	-16.434%
2024-03-15	69.0500	70.0000	68.9350	69.270	-0.517%	41,056	-17.194%
2024-03-14	70.2000	70.4850	69.4000	69.630	-0.868%	25,021	-17.622%
2024-03-13	71.8850	72.0200	69.9200	70.240	-1.693%	18,514	-18.337%
2024-03-12	69.4500	71.4500	69.4500	71.450	+2.364%	55,163	-19.720%
2024-03-11	69.6900	70.0950	69.0000	69.800	+0.707%	49,269	-17.822%
2024-03-08	69.7100	70.2500	69.1400	69.310	-0.702%	24,014	-17.241%
2024-03-07	69.2300	70.3800	69.2300	69.800	+0.707%	17,968	-17.822%
2024-03-06	70.4000	70.6200	69.3100	69.310	-1.436%	24,687	-17.241%
2024-03-05	71.5900	71.9900	70.1700	70.320	-1.347%	25,850	-18.430%
2024-03-04	70.0000	71.2900	69.4200	71.280	+2.311%	57,287	-19.529%
2024-03-01	70.6500	70.6500	69.0000	69.670	-0.727%	31,197	-17.669%
2024-02-29	70.3000	70.4950	69.7800	70.180	+0.401%	35,008	-18.267%
2024-02-28	70.0750	70.4000	69.4100	69.900	-0.314%	41,284	-17.940%
2024-02-27	70.6100	70.6100	70.0300	70.120	-0.539%	23,713	-18.197%
2024-02-26	70.3800	70.5500	70.0400	70.500	-0.071%	30,821	-18.638%
2024-02-23	71.0100	71.3100	70.2600	70.550	-1.563%	104,946	-18.696%
2024-02-22	72.0600	72.0600	70.3000	71.670	+0.168%	36,840	-19.967%
2024-02-21	72.7000	72.7300	71.3100	71.550	-1.663%	38,616	-19.832%
2024-02-20	72.4500	73.1150	72.0000	72.760	+0.497%	4,537	-21.165%
2024-02-16	73.0500	73.7300	71.0200	72.400	-0.958%	12,600	-20.773%
2024-02-15	72.2000	74.1900	70.8301	73.100	+2.553%	32,386	-21.532%
2024-02-14	71.5000	72.5100	71.0300	71.280	0.000%	37,886	-19.529%
2024-02-13	73.3800	74.6500	69.9000	71.280	-4.960%	27,460	-19.529%
2024-02-12	73.7900	76.0099	73.7900	75.000	+2.208%	19,579	-23.520%
2024-02-09	74.0000	76.2600	72.9000	73.380	-1.078%	34,290	-21.832%
2024-02-08	73.3300	74.9999	73.3300	74.180	+0.338%	22,287	-22.675%
2024-02-07	76.1000	76.1000	73.2500	73.930	-1.348%	30,690	-22.413%
2024-02-06	75.9550	75.9550	72.6000	74.940	+1.052%	50,022	-23.459%
2024-02-05	76.4000	80.4600	74.0100	74.160	-3.663%	14,060	-22.654%
2024-02-02	78.4500	78.9500	76.2500	76.980	-1.874%	20,867	-25.487%
2024-02-01	79.2100	79.4100	78.0500	78.450	-0.959%	9,224	-26.883%
2024-01-31	80.2200	82.6900	79.2000	79.210	-1.480%	13,225	-27.585%
2024-01-30	82.3100	82.3100	80.2239	80.400	-2.840%	10,047	-28.657%
2024-01-29	82.0000	83.0500	82.0000	82.750	-1.335%	9,512	-30.683%
2024-01-26	82.9100	83.9900	82.0000	83.870	+1.698%	8,488	-31.608%
2024-01-25	81.6300	82.4700	81.0700	82.470	+1.589%	4,942	-30.447%
2024-01-24	82.1900	83.0000	80.7000	81.180	-1.229%	8,842	-29.342%
2024-01-23	84.1000	84.1000	82.0700	82.190	-2.026%	5,261	-30.210%
2024-01-22	82.2200	83.9781	81.5000	83.890	+2.555%	8,075	-31.625%
2024-01-19	81.0300	81.8000	80.7100	81.800	+1.363%	8,215	-29.878%
2024-01-18	81.2300	81.9000	80.1250	80.700	-0.628%	7,746	-28.922%
2024-01-17	82.7000	84.2100	81.0600	81.210	-1.695%	11,787	-29.368%
2024-01-16	82.6500	82.8130	81.5400	82.610	-0.470%	5,543	-30.565%
2024-01-12	84.9500	84.9500	82.6400	83.000	-0.611%	9,875	-30.892%
2024-01-11	84.7000	84.9855	83.5100	83.510	-0.855%	12,441	-31.314%
2024-01-10	83.0400	85.7600	80.8500	84.230	+0.826%	18,367	-31.901%
2024-01-09	81.6400	84.4400	81.6400	83.540	+2.052%	17,049	-31.338%
2024-01-08	81.4400	83.1100	81.2500	81.860	+1.224%	10,560	-29.929%
2024-01-05	80.4300	80.9200	80.4300	80.870	+0.273%	17,841	-29.071%
2024-01-04	82.5400	82.5400	80.4500	80.650	-1.850%	14,076	-28.878%
2024-01-03	83.6400	85.0698	81.9600	82.170	-1.569%	11,246	-30.194%
2024-01-02	84.3400	85.0300	83.1100	83.480	-0.879%	13,538	-31.289%
2023-12-29	86.2700	86.2700	84.2200	84.220	-1.979%	6,984	-31.893%
2023-12-28	85.8500	86.8162	84.8600	85.920	-0.325%	7,524	-33.240%
2023-12-27	85.7900	87.0000	85.6000	86.200	+0.419%	13,688	-33.457%
2023-12-26	85.0700	85.8400	84.5100	85.840	+0.668%	5,380	-33.178%
2023-12-22	84.4500	86.5600	81.3600	85.270	+0.971%	19,293	-32.731%
2023-12-21	85.2600	85.3568	82.3950	84.450	-0.154%	6,944	-32.078%
2023-12-20	83.0900	85.5900	82.7200	84.580	+1.172%	12,012	-32.183%

.dark-mode .j3mnlM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j3mnlM{ color: #333333; background-color: white; border: 2px solid #333333; }UTMDUtah Medical Products Incstock NASDAQ

UTMD
Utah Medical Products Inc
stock NASDAQ