Dark

UTMD
Utah Medical Products Inc
stock NASDAQ

At Close

Sep 9, 2026 3:59:54 PM EDT

69.94USD+1.135%(+0.78)30,291

58.48Bid 84.87Ask 26.39Spread

Pre-market

Sep 4, 2026 8:51:30 AM EDT

70.45USD+1.865%(+1.29)0

After-hours

Sep 9, 2026 4:28:30 PM EDT

69.70USD-0.350%(-0.24)6,719

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	69.5100	70.3100	69.4400	69.9400	+1.128%	30,291	0.000%
2026-09-08	70.5000	70.5000	68.4600	69.1600	-2.729%	35,683	+1.128%
2026-09-04	70.6400	71.6200	70.6400	71.1000	+0.552%	46,031	-1.632%
2026-09-03	71.6900	71.9500	70.4000	70.7100	-1.298%	53,863	-1.089%
2026-09-02	71.9200	72.5000	71.6300	71.6400	-0.167%	31,095	-2.373%
2026-09-01	70.5800	72.2800	70.5500	71.7600	+0.886%	14,252	-2.536%
2026-08-31	72.3700	72.6000	71.0000	71.1300	-2.254%	32,616	-1.673%
2026-08-28	72.0400	73.3400	71.6200	72.7700	+1.351%	32,331	-3.889%
2026-08-27	70.0500	72.0800	70.0500	71.8000	+1.284%	30,540	-2.591%
2026-08-26	70.9500	71.1250	69.8175	70.8900	-0.099%	31,219	-1.340%
2026-08-25	71.9000	71.9000	70.3500	70.9600	-0.922%	13,988	-1.437%
2026-08-24	71.5400	71.9300	71.3100	71.6200	+0.098%	18,147	-2.346%
2026-08-21	71.7800	72.3900	69.7050	71.5500	+0.182%	114,136	-2.250%
2026-08-20	72.2500	73.3000	71.1500	71.4200	-0.971%	49,849	-2.072%
2026-08-19	72.4999	73.5000	72.0000	72.1200	+0.167%	63,630	-3.023%
2026-08-18	70.8000	72.4500	70.8000	72.0000	+2.549%	46,770	-2.861%
2026-08-17	71.0700	72.4600	70.0200	70.2100	-1.113%	27,999	-0.385%
2026-08-14	71.9300	72.6000	70.5800	71.0000	-1.526%	23,978	-1.493%
2026-08-13	71.6246	72.3700	71.1950	72.1000	-0.042%	10,734	-2.996%
2026-08-12	72.5000	72.7100	71.8250	72.1300	+0.264%	14,826	-3.036%
2026-08-11	72.0500	72.3700	71.7500	71.9400	+0.855%	13,535	-2.780%
2026-08-10	70.1000	72.0000	70.1000	71.3300	+0.706%	30,772	-1.949%
2026-08-07	70.5000	70.8300	69.0000	70.8300	+1.229%	30,182	-1.257%
2026-08-06	71.0000	71.0000	69.5000	69.9700	-1.741%	9,072	-0.043%
2026-08-05	72.7900	72.7900	68.1500	71.2100	-1.508%	24,643	-1.783%
2026-08-04	72.7500	73.1000	71.7400	72.3000	-0.619%	32,972	-3.264%
2026-08-03	72.0100	75.0100	71.0250	72.7500	+3.162%	14,856	-3.863%
2026-07-31	70.0200	70.7600	69.4100	70.5200	+1.366%	22,532	-0.822%
2026-07-30	71.2960	72.0400	69.4250	69.5700	-1.931%	29,634	+0.532%
2026-07-29	70.7000	71.8000	69.8500	70.9400	-0.028%	31,322	-1.410%
2026-07-28	70.1600	73.4995	70.1600	70.9600	+2.692%	55,740	-1.437%
2026-07-27	68.0000	70.0000	66.9000	69.1000	+2.919%	63,159	+1.216%
2026-07-24	64.9500	68.7550	64.9500	67.1400	+4.612%	76,014	+4.170%
2026-07-23	68.0300	68.1000	63.7850	64.1800	-7.241%	75,796	+8.975%
2026-07-22	68.8000	70.8700	68.2400	69.1900	+0.058%	53,738	+1.084%
2026-07-21	68.5200	69.5100	67.3415	69.1500	-0.216%	12,782	+1.142%
2026-07-20	69.7500	70.3250	69.0600	69.3000	-0.716%	18,930	+0.924%
2026-07-17	71.0300	71.4800	69.0078	69.8000	-2.704%	13,977	+0.201%
2026-07-16	72.0000	72.5900	70.6800	71.7400	+1.874%	35,966	-2.509%
2026-07-15	68.3000	71.5199	68.3000	70.4200	+3.179%	47,596	-0.682%
2026-07-14	69.4750	69.5500	68.1300	68.2500	-2.514%	18,918	+2.476%
2026-07-13	68.9900	71.6000	68.9900	70.0100	+3.016%	15,545	-0.100%
2026-07-10	68.8900	70.3199	67.8700	67.9600	-0.614%	9,668	+2.913%
2026-07-09	66.4000	68.3800	66.4000	68.3800	+0.470%	10,582	+2.281%
2026-07-08	68.2050	69.4900	67.2460	68.0600	-1.832%	14,884	+2.762%
2026-07-07	71.5300	71.5300	69.1400	69.3300	-3.454%	10,441	+0.880%
2026-07-06	74.4000	74.4000	71.5000	71.8100	-1.333%	22,799	-2.604%
2026-07-02	70.6800	73.7600	70.3050	72.7800	+3.044%	22,920	-3.902%
2026-07-01	70.8810	72.2500	70.6300	70.6300	+2.392%	8,428	-0.977%
2026-06-30	71.6600	71.6600	68.5901	68.9800	-5.597%	11,702	+1.392%
2026-06-29	75.0000	75.0000	73.0700	73.0700	-1.217%	21,752	-4.284%
2026-06-26	69.2650	75.7500	68.9850	73.9700	+10.618%	84,752	-5.448%
2026-06-25	66.5900	66.8700	65.0400	66.8700	+0.602%	9,742	+4.591%
2026-06-24	65.7800	67.7200	65.5500	66.4700	+1.932%	11,269	+5.220%
2026-06-23	64.8100	66.9599	64.8100	65.2100	-1.406%	16,499	+7.253%
2026-06-22	67.2100	67.2100	64.7700	66.1400	-1.342%	9,735	+5.745%
2026-06-18	66.3600	67.4500	66.1700	67.0400	+2.040%	17,583	+4.326%
2026-06-17	66.2350	67.5400	65.3100	65.7000	-2.623%	9,583	+6.454%
2026-06-16	69.8700	70.4750	67.2800	67.4700	-3.435%	12,855	+3.661%
2026-06-15	67.9100	70.3800	67.9100	69.8700	+2.992%	11,727	+0.100%
2026-06-12	68.6350	69.0200	67.8400	67.8400	-2.304%	4,963	+3.096%
2026-06-11	68.1900	70.0000	68.0100	69.4400	+1.224%	8,794	+0.720%
2026-06-10	67.9200	69.0800	67.9200	68.6000	+0.779%	12,995	+1.953%
2026-06-09	66.4600	68.7800	66.4600	68.0700	+1.521%	8,005	+2.747%
2026-06-08	69.1650	69.1700	67.0500	67.0500	-0.887%	6,834	+4.310%
2026-06-05	67.6000	68.8800	67.6000	67.6500	-0.500%	7,065	+3.385%
2026-06-04	66.0000	68.5000	66.0000	67.9900	+3.754%	7,873	+2.868%
2026-06-03	68.0050	68.0050	65.3550	65.5300	-1.931%	8,212	+6.730%
2026-06-02	66.0000	67.4100	65.6100	66.8200	+0.967%	7,100	+4.669%
2026-06-01	67.0000	67.2700	65.5400	66.1800	-0.406%	11,204	+5.681%
2026-05-29	66.3804	66.5600	66.1400	66.4500	+0.272%	7,744	+5.252%
2026-05-28	64.6000	66.8100	64.6000	66.2700	+1.114%	7,000	+5.538%
2026-05-27	65.6450	67.1400	65.5400	65.5400	+0.491%	5,910	+6.713%
2026-05-26	64.4000	65.6000	64.1500	65.2200	+1.101%	8,353	+7.237%
2026-05-22	63.8825	65.1550	63.8825	64.5100	-0.739%	10,427	+8.417%
2026-05-21	64.2000	65.4800	63.5500	64.9900	+1.278%	41,197	+7.617%
2026-05-20	63.4700	64.3700	63.1400	64.1700	+0.266%	13,426	+8.992%
2026-05-19	63.9700	64.3700	63.2850	64.0000	0.000%	6,654	+9.281%
2026-05-18	62.8400	65.1800	62.6396	64.0000	+1.042%	7,369	+9.281%
2026-05-15	63.2400	63.3400	63.2400	63.3400	-0.565%	5,139	+10.420%
2026-05-14	63.9706	65.4050	63.3267	63.7000	-0.546%	4,763	+9.796%
2026-05-13	63.2600	64.2700	62.5100	64.0500	+0.360%	11,556	+9.196%
2026-05-12	63.2000	64.1100	63.1199	63.8200	-0.281%	7,434	+9.589%
2026-05-11	64.0300	64.4959	62.4801	64.0000	-2.066%	8,856	+9.281%
2026-05-08	65.7500	65.9800	64.7050	65.3500	-0.076%	9,060	+7.024%
2026-05-07	65.4050	65.9100	64.4000	65.4000	+1.537%	9,888	+6.942%
2026-05-06	65.7700	65.7700	64.4100	64.4100	-0.694%	9,803	+8.586%
2026-05-05	64.1600	65.8250	64.1600	64.8600	+0.325%	8,948	+7.832%
2026-05-04	65.4300	65.9600	64.2500	64.6500	-1.703%	11,216	+8.183%
2026-05-01	65.1500	65.9100	65.1500	65.7700	+0.535%	8,800	+6.340%
2026-04-30	64.5700	65.6800	64.5700	65.4200	+0.600%	6,799	+6.909%
2026-04-29	66.1800	66.1900	64.7000	65.0300	-2.372%	16,381	+7.550%
2026-04-28	65.2101	67.3000	65.2101	66.6100	-0.255%	9,622	+4.999%
2026-04-27	67.1800	68.2500	66.4000	66.7800	-0.581%	12,008	+4.732%
2026-04-24	66.8900	68.0600	66.8900	67.1700	-1.031%	9,016	+4.124%
2026-04-23	70.0000	70.0000	65.5000	67.8700	-2.528%	21,003	+3.050%
2026-04-22	69.5600	70.2500	69.4900	69.6300	+0.563%	9,280	+0.445%
2026-04-21	68.5700	69.8000	68.5600	69.2400	-1.396%	9,609	+1.011%
2026-04-20	70.9250	71.7300	70.2200	70.2200	-0.609%	13,100	-0.399%
2026-04-17	70.2400	71.8050	69.9600	70.6500	+1.582%	21,879	-1.005%
2026-04-16	68.2000	69.5500	68.2000	69.5500	+1.090%	14,238	+0.561%
2026-04-15	67.5500	69.1850	67.5000	68.8000	+0.629%	12,160	+1.657%
2026-04-14	67.1000	68.6000	67.1000	68.3700	+1.817%	13,116	+2.296%
2026-04-13	65.5000	67.7500	65.5000	67.1500	+1.897%	7,032	+4.155%
2026-04-10	64.3350	66.0700	64.3350	65.9000	+1.603%	8,986	+6.131%
2026-04-09	63.8200	65.4650	63.3600	64.8600	+0.511%	10,852	+7.832%
2026-04-08	63.8400	65.0000	63.3800	64.5300	+1.670%	13,714	+8.384%
2026-04-07	63.7500	63.7500	63.4700	63.4700	+0.858%	9,268	+10.194%
2026-04-06	63.7900	63.7900	62.6750	62.9300	-0.301%	6,759	+11.139%
2026-04-02	62.0200	64.5000	62.0200	63.1200	+0.398%	9,841	+10.805%
2026-04-01	62.5300	63.7600	62.3800	62.8700	+1.420%	9,669	+11.245%
2026-03-31	64.8300	64.8300	60.9000	61.9900	-4.322%	26,780	+12.825%
2026-03-30	61.8100	65.0600	61.8100	64.7900	+5.281%	20,448	+7.949%
2026-03-27	61.9100	63.1400	61.3600	61.5400	-1.693%	15,186	+13.650%
2026-03-26	63.1600	63.7724	62.6000	62.6000	-1.742%	6,314	+11.725%
2026-03-25	64.0500	64.0500	62.1171	63.7100	-0.141%	14,954	+9.779%
2026-03-24	64.4800	65.5612	62.6100	63.8000	-2.042%	12,991	+9.624%
2026-03-23	65.2400	65.9200	63.7900	65.1300	+0.774%	31,954	+7.385%
2026-03-20	64.2600	65.0999	63.1100	64.6300	+0.984%	31,146	+8.216%
2026-03-19	63.9950	65.4200	63.9450	64.0000	-0.621%	11,452	+9.281%
2026-03-18	64.0000	65.6200	63.5100	64.4000	+0.546%	19,101	+8.602%
2026-03-17	63.5300	66.9099	63.5300	64.0500	+0.078%	18,165	+9.196%
2026-03-16	63.7000	64.3800	63.5900	64.0000	+1.138%	9,843	+9.281%
2026-03-13	63.2100	63.4950	62.2200	63.2800	+1.022%	8,665	+10.525%
2026-03-12	62.8500	63.6500	62.6400	62.6400	-1.741%	13,475	+11.654%
2026-03-11	63.7700	63.9200	62.7100	63.7500	-0.047%	12,254	+9.710%
2026-03-10	63.0000	64.7450	62.2933	63.7800	-0.406%	19,586	+9.658%
2026-03-09	63.1000	65.3350	62.7900	64.0400	-1.658%	10,305	+9.213%
2026-03-06	64.2250	65.1900	63.5000	65.1200	-0.107%	20,863	+7.402%
2026-03-05	65.4127	67.5000	64.4850	65.1900	-1.526%	16,466	+7.286%
2026-03-04	67.2079	67.2550	66.1050	66.2000	-0.466%	10,301	+5.650%
2026-03-03	65.6400	67.0600	65.4000	66.5100	-0.865%	13,272	+5.157%
2026-03-02	65.8000	67.6799	65.8000	67.0900	+0.721%	11,563	+4.248%
2026-02-27	66.2600	67.3500	66.1100	66.6100	+0.075%	9,297	+4.999%
2026-02-26	68.0000	68.3700	66.4300	66.5600	-1.655%	11,193	+5.078%
2026-02-25	67.0000	67.6800	66.0750	67.6800	+1.439%	11,032	+3.339%
2026-02-24	66.5200	67.9199	66.5200	66.7200	-0.329%	8,536	+4.826%
2026-02-23	66.4600	67.4750	66.2650	66.9400	-1.298%	16,740	+4.482%
2026-02-20	66.4400	68.7100	66.4300	67.8200	+1.878%	87,162	+3.126%
2026-02-19	65.4700	66.6700	65.0400	66.5700	+3.034%	14,620	+5.062%
2026-02-18	65.9200	66.6200	64.2200	64.6100	-1.147%	29,263	+8.249%
2026-02-17	64.9900	65.9600	64.4400	65.3600	+1.966%	14,648	+7.007%
2026-02-13	64.0050	64.5100	63.9900	64.1000	+0.581%	5,716	+9.111%
2026-02-12	64.1550	64.2400	62.8600	63.7300	-0.732%	12,256	+9.744%
2026-02-11	63.4250	64.3100	63.3250	64.2000	-0.481%	7,941	+8.941%
2026-02-10	62.3900	65.0000	62.3900	64.5100	+3.398%	19,999	+8.417%
2026-02-09	62.2000	62.7800	60.9700	62.3900	+1.217%	13,610	+12.101%
2026-02-06	62.2000	62.3200	61.0000	61.6400	-1.941%	12,895	+13.465%
2026-02-05	60.5100	62.9000	60.0450	62.8600	+1.584%	10,312	+11.263%
2026-02-04	62.2400	62.5000	61.1900	61.8800	-0.210%	8,150	+13.025%
2026-02-03	61.0600	62.4000	60.5250	62.0100	+0.405%	9,664	+12.788%
2026-02-02	62.1200	62.1200	61.0900	61.7600	+1.146%	9,059	+13.245%
2026-01-30	61.0100	62.0000	60.1550	61.0600	-0.957%	17,336	+14.543%
2026-01-29	60.3100	61.8900	60.3100	61.6500	+1.331%	11,833	+13.447%
2026-01-28	62.9250	64.0000	60.3000	60.8400	-3.221%	10,042	+14.957%
2026-01-27	62.2000	63.3800	61.7016	62.8650	+0.632%	17,579	+11.254%
2026-01-26	61.1400	62.9500	60.9300	62.4700	+1.992%	36,493	+11.958%
2026-01-23	61.6300	61.6300	59.7450	61.2500	-1.369%	13,516	+14.188%
2026-01-22	64.0200	64.0200	61.6800	62.1000	-1.067%	8,768	+12.625%
2026-01-21	61.9550	63.1900	61.9550	62.7700	+2.365%	8,610	+11.423%
2026-01-20	61.0250	61.5900	60.7050	61.3200	+0.278%	14,866	+14.057%
2026-01-16	60.3300	62.1676	60.3300	61.1500	+1.460%	14,216	+14.374%
2026-01-15	59.8900	60.4300	59.4350	60.2700	+2.291%	8,717	+16.044%
2026-01-14	58.2600	59.3600	58.2450	58.9200	+0.615%	7,537	+18.703%
2026-01-13	59.0850	59.6600	58.5300	58.5600	-2.204%	7,592	+19.433%
2026-01-12	60.0100	60.1250	59.4850	59.8800	-0.033%	13,745	+16.800%
2026-01-09	59.1300	60.5700	58.8550	59.9000	+2.001%	18,165	+16.761%
2026-01-08	58.4000	59.6565	58.4000	58.7250	+1.776%	17,276	+19.097%
2026-01-07	56.6696	57.9999	56.6696	57.7000	+0.804%	8,058	+21.213%
2026-01-06	57.5900	57.6800	56.8700	57.2400	-0.625%	11,030	+22.187%
2026-01-05	56.3200	58.7595	56.3200	57.6000	+1.947%	19,913	+21.424%
2026-01-02	56.8362	57.3400	55.8000	56.5000	+0.965%	17,993	+23.788%
2025-12-31	56.0700	56.5000	55.8600	55.9600	-0.569%	10,095	+24.982%
2025-12-30	58.0000	58.0000	56.2500	56.2800	-1.522%	7,124	+24.271%
2025-12-29	56.7000	58.2300	56.0200	57.1500	+0.705%	19,587	+22.380%
2025-12-26	56.0800	57.0450	56.0200	56.7500	+0.817%	14,856	+23.242%
2025-12-24	56.3500	56.6700	56.2900	56.2900	-1.142%	3,737	+24.249%
2025-12-23	56.6200	57.2800	56.3500	56.9400	+0.583%	11,528	+22.831%
2025-12-22	56.0600	57.8325	56.0600	56.6100	+0.018%	10,017	+23.547%
2025-12-19	57.1000	57.5600	55.7850	56.6000	-1.377%	37,832	+23.569%
2025-12-18	57.4950	58.1700	57.1200	57.3900	+0.070%	10,823	+21.868%
2025-12-17	58.3200	58.3200	56.8900	57.3500	-1.848%	11,144	+21.953%
2025-12-16	57.1800	59.3300	57.0800	58.4300	+1.635%	23,542	+19.699%
2025-12-15	58.2700	58.2950	57.2800	57.4900	-1.050%	13,437	+21.656%
2025-12-12	58.0500	58.5500	57.4800	58.1000	+0.693%	21,664	+20.379%
2025-12-11	56.0400	57.7250	56.0400	57.7000	+2.232%	19,421	+21.213%
2025-12-10	56.2100	57.5600	56.1229	56.4400	+1.420%	43,598	+23.919%
2025-12-09	55.7550	56.1522	55.6500	55.6500	+0.234%	13,774	+25.678%
2025-12-08	56.1700	56.3999	55.3950	55.5200	-0.875%	15,816	+25.973%
2025-12-05	56.1000	56.8041	56.0000	56.0100	+0.036%	17,753	+24.871%
2025-12-04	55.4000	56.3650	55.0000	55.9900	+0.647%	18,875	+24.915%
2025-12-03	55.0450	55.6300	54.6000	55.6300	+1.367%	18,912	+25.724%
2025-12-02	55.8900	55.9050	54.8000	54.8800	-0.508%	19,763	+27.442%
2025-12-01	56.2600	56.2600	55.0100	55.1600	-2.112%	13,440	+26.795%
2025-11-28	54.9295	56.3500	54.5500	56.3500	+1.221%	9,455	+24.117%
2025-11-26	55.5000	55.8800	54.7550	55.6700	-0.465%	15,227	+25.633%
2025-11-25	54.1000	55.9800	54.1000	55.9300	+1.286%	14,150	+25.049%
2025-11-24	55.6000	55.7300	53.8000	55.2200	+0.109%	10,809	+26.657%
2025-11-21	53.8400	55.3400	53.8400	55.1600	+2.528%	16,018	+26.795%
2025-11-20	53.8000	54.3916	53.6600	53.8000	-0.186%	13,419	+30.000%
2025-11-19	54.3100	54.5584	53.7500	53.9000	-1.336%	12,269	+29.759%
2025-11-18	54.6200	55.4023	54.1400	54.6300	-0.546%	9,530	+28.025%
2025-11-17	55.2000	55.9800	54.8000	54.9300	-0.813%	12,469	+27.326%
2025-11-14	56.1000	56.3800	54.7901	55.3800	-1.301%	23,750	+26.291%
2025-11-13	56.0000	56.4500	55.1200	56.1100	-0.160%	13,691	+24.648%
2025-11-12	56.5500	56.8700	56.2000	56.2000	-1.765%	6,566	+24.448%
2025-11-11	58.1500	58.1500	56.9100	57.2100	-0.122%	9,381	+22.251%
2025-11-10	57.8053	57.8053	56.9350	57.2800	-0.209%	4,554	+22.102%
2025-11-07	57.8400	57.8500	57.2950	57.4000	-0.829%	7,348	+21.847%
2025-11-06	57.9000	58.4000	57.5000	57.8800	-0.207%	6,064	+20.836%
2025-11-05	57.1100	58.6850	57.1100	58.0000	-0.429%	7,755	+20.586%
2025-11-04	57.1700	58.7600	56.7100	58.2500	-0.410%	15,394	+20.069%
2025-11-03	58.1000	59.4700	55.6500	58.4900	+0.671%	10,416	+19.576%
2025-10-31	56.8400	59.3899	56.3400	58.1000	+2.650%	9,331	+20.379%
2025-10-30	57.0200	57.7900	55.6500	56.6000	-0.737%	6,047	+23.569%
2025-10-29	57.6000	58.5300	57.0200	57.0200	-2.580%	11,561	+22.659%
2025-10-28	59.1900	59.1900	57.6076	58.5300	-1.182%	7,376	+19.494%
2025-10-27	60.3500	60.7000	59.2300	59.2300	-1.986%	9,445	+18.082%
2025-10-24	60.0000	60.4300	59.5700	60.4300	-0.033%	5,252	+15.737%
2025-10-23	61.4900	61.4900	60.2200	60.4500	-0.934%	6,066	+15.699%
2025-10-22	60.2500	61.0900	60.2500	61.0200	+0.943%	7,139	+14.618%
2025-10-21	60.8207	60.8450	60.3169	60.4500	-0.527%	7,715	+15.699%
2025-10-20	59.3500	61.8099	59.3500	60.7700	+2.238%	4,651	+15.090%
2025-10-17	59.8000	60.9900	59.3400	59.4400	-1.065%	4,361	+17.665%
2025-10-16	60.0168	61.8300	60.0168	60.0800	-0.661%	7,788	+16.411%
2025-10-15	59.9580	60.6025	59.5100	60.4800	+0.549%	6,673	+15.642%
2025-10-14	60.5300	60.7250	60.1500	60.1500	-0.628%	5,772	+16.276%
2025-10-13	63.1500	63.3600	60.3200	60.5300	-1.304%	7,208	+15.546%
2025-10-10	62.8400	62.8400	61.3300	61.3300	-2.543%	10,605	+14.039%
2025-10-09	62.8000	63.2000	62.7200	62.9300	-0.788%	6,427	+11.139%
2025-10-08	63.2600	63.4700	62.7200	63.4300	+0.332%	7,237	+10.263%
2025-10-07	62.9000	64.0299	62.9000	63.2200	+0.797%	7,934	+10.630%
2025-10-06	63.2200	64.4600	62.7200	62.7200	-0.916%	4,709	+11.511%
2025-10-03	63.8700	64.2200	63.3000	63.3000	-0.892%	5,331	+10.490%
2025-10-02	63.5800	63.9000	63.5800	63.8700	+0.235%	8,588	+9.504%
2025-10-01	62.9400	64.0100	62.9400	63.7200	+1.191%	7,133	+9.761%
2025-09-30	62.7200	63.3000	62.7200	62.9700	+0.399%	6,067	+11.069%
2025-09-29	62.6300	62.7200	62.2578	62.7200	-0.143%	12,518	+11.511%
2025-09-26	62.7700	62.8150	62.4400	62.8100	+0.593%	6,475	+11.352%
2025-09-25	62.4400	62.8250	62.2200	62.4400	-0.684%	10,294	+12.012%
2025-09-24	63.3100	64.2200	62.4400	62.8700	-0.222%	7,782	+11.245%
2025-09-23	63.2600	63.6400	62.6300	63.0100	-0.411%	8,171	+10.998%
2025-09-22	62.9950	63.7700	62.4240	63.2700	+1.737%	7,852	+10.542%
2025-09-19	63.0900	63.0900	61.9300	62.1900	-1.970%	18,537	+12.462%
2025-09-18	61.8600	63.4400	61.8600	63.4400	+2.621%	7,834	+10.246%
2025-09-17	62.9600	62.9600	61.8200	61.8200	-1.088%	9,348	+13.135%
2025-09-16	61.9700	62.6600	61.9700	62.5000	+0.016%	4,873	+11.904%
2025-09-15	62.3450	62.5100	61.3600	62.4900	+0.289%	6,665	+11.922%
2025-09-12	62.6450	62.7800	61.5800	62.3100	-0.368%	5,676	+12.245%
2025-09-11	61.4287	63.3200	60.8399	62.5400	+2.896%	5,633	+11.832%
2025-09-10	62.4700	62.4700	60.6200	60.7800	-3.217%	8,363	+15.071%
2025-09-09	63.6300	63.6300	62.5500	62.8000	-0.868%	5,954	+11.369%
2025-09-08	63.7600	63.7600	61.8535	63.3500	-0.079%	6,630	+10.403%
2025-09-05	62.7500	64.1547	62.7500	63.4000	+1.036%	7,799	+10.315%
2025-09-04	61.7411	62.7500	61.1540	62.7500	+2.768%	7,682	+11.458%
2025-09-03	61.3800	61.6300	61.0600	61.0600	-0.683%	9,821	+14.543%
2025-09-02	61.4700	61.9900	60.4900	61.4800	-1.173%	7,487	+13.761%
2025-08-29	61.8250	63.1000	61.7650	62.2100	+0.242%	12,162	+12.426%
2025-08-28	61.2500	62.0600	60.6350	62.0600	+1.546%	7,711	+12.697%
2025-08-27	59.2100	61.4600	59.2100	61.1150	+0.617%	6,405	+14.440%
2025-08-26	60.6200	61.2800	60.3800	60.7400	+0.663%	10,090	+15.147%
2025-08-25	60.4400	61.7000	55.9610	60.3400	-0.993%	10,820	+15.910%
2025-08-22	59.4400	61.7000	59.4400	60.9450	+6.010%	16,983	+14.759%
2025-08-21	57.8500	58.3800	57.4900	57.4900	-0.622%	3,828	+21.656%
2025-08-20	58.1000	59.3266	57.8500	57.8500	-0.925%	9,027	+20.899%
2025-08-19	57.2200	58.7200	57.2200	58.3900	+2.170%	11,851	+19.781%
2025-08-18	56.3000	58.0600	55.4300	57.1500	+3.010%	17,200	+22.380%
2025-08-15	57.0600	57.9300	55.2500	55.4800	-2.444%	75,770	+26.063%
2025-08-14	58.0250	58.4700	55.9150	56.8700	-4.259%	11,835	+22.982%
2025-08-13	58.5000	59.4000	57.1250	59.4000	+3.161%	15,365	+17.744%
2025-08-12	57.6000	57.6500	57.2250	57.5800	+2.364%	7,186	+21.466%
2025-08-11	56.8100	57.6499	55.6500	56.2500	-0.107%	7,260	+24.338%
2025-08-08	55.5300	56.8900	55.5300	56.3100	+1.095%	5,922	+24.205%
2025-08-07	56.2600	56.7800	55.6000	55.7000	-0.978%	12,032	+25.566%
2025-08-06	57.3000	57.3000	56.2500	56.2500	-1.038%	6,933	+24.338%
2025-08-05	57.0000	57.4500	55.9077	56.8400	+0.106%	16,976	+23.047%
2025-08-04	55.4550	57.2100	55.4050	56.7800	+3.330%	17,046	+23.177%
2025-08-01	55.2500	55.4951	54.6000	54.9500	-1.169%	14,304	+27.279%
2025-07-31	55.8100	56.3200	55.6000	55.6000	-1.383%	13,546	+25.791%
2025-07-30	57.0400	57.2000	55.9450	56.3800	-0.071%	10,448	+24.051%
2025-07-29	58.8317	58.8317	56.3800	56.4200	-2.337%	13,177	+23.963%
2025-07-28	58.3900	59.4900	57.4600	57.7700	-1.324%	8,994	+21.066%
2025-07-25	58.7400	58.7400	57.9000	58.5450	+0.835%	9,150	+19.464%
2025-07-24	58.3500	58.7300	57.5400	58.0600	-0.206%	12,080	+20.462%
2025-07-23	57.2143	58.2250	56.7400	58.1800	+3.083%	12,390	+20.213%
2025-07-22	55.4200	56.8800	55.4200	56.4400	+1.602%	12,166	+23.919%
2025-07-21	56.0100	56.5900	55.2050	55.5500	+0.054%	14,575	+25.905%
2025-07-18	55.6000	55.9800	55.3000	55.5200	-0.893%	19,155	+25.973%
2025-07-17	56.2100	56.9899	55.9200	56.0200	-0.320%	12,313	+24.848%
2025-07-16	56.4900	56.7750	55.6000	56.2000	+0.483%	14,881	+24.448%
2025-07-15	56.6600	56.6600	55.3598	55.9300	-1.341%	18,722	+25.049%
2025-07-14	55.9900	57.1900	55.9900	56.6900	+0.461%	9,074	+23.373%
2025-07-11	57.3100	57.3100	55.9700	56.4300	-1.363%	22,148	+23.941%
2025-07-10	56.9300	58.0900	56.9300	57.2100	-0.087%	11,129	+22.251%
2025-07-09	58.4900	58.4900	56.2500	57.2600	-0.573%	15,518	+22.145%
2025-07-08	57.0500	57.7500	57.0500	57.5900	+0.699%	15,951	+21.445%
2025-07-07	58.0300	59.1200	57.0000	57.1900	-2.139%	23,732	+22.294%
2025-07-03	57.5800	58.4700	56.9950	58.4400	+1.661%	8,990	+19.678%
2025-07-02	57.3850	58.0000	57.0750	57.4850	+0.218%	13,373	+21.667%
2025-07-01	56.6000	57.9900	56.6000	57.3600	+0.773%	17,994	+21.932%
2025-06-30	57.7900	57.7900	56.3600	56.9200	-1.522%	21,448	+22.874%
2025-06-27	56.4750	57.9900	55.8700	57.8000	+2.410%	51,734	+21.003%
2025-06-26	55.8550	56.6400	55.6426	56.4400	+1.493%	16,824	+23.919%
2025-06-25	54.4350	56.0700	54.4350	55.6100	-0.197%	13,229	+25.769%
2025-06-24	54.9600	55.8500	54.9100	55.7200	+1.512%	11,312	+25.520%
2025-06-23	53.5100	54.9000	52.9900	54.8900	+2.330%	20,516	+27.418%
2025-06-20	54.1400	54.1400	52.0000	53.6400	-0.093%	57,213	+30.388%
2025-06-18	53.6700	54.4100	53.4150	53.6900	-0.537%	16,904	+30.266%
2025-06-17	54.6400	54.7800	53.4201	53.9800	-1.961%	22,646	+29.567%
2025-06-16	55.1500	55.1500	54.5300	55.0600	-0.181%	18,395	+27.025%
2025-06-13	57.0650	57.0650	54.4200	55.1600	-3.835%	73,638	+26.795%
2025-06-12	57.5900	57.7400	57.0550	57.3600	+0.579%	9,512	+21.932%
2025-06-11	57.6300	57.6900	56.9000	57.0300	-0.489%	8,288	+22.637%
2025-06-10	57.2800	57.8600	56.7500	57.3100	+0.562%	9,507	+22.038%
2025-06-09	56.1900	57.6500	55.7400	56.9900	+1.478%	10,951	+22.723%
2025-06-06	56.5100	56.5826	55.6650	56.1600	+0.214%	11,817	+24.537%
2025-06-05	55.9850	56.4300	55.9250	56.0400	+0.197%	7,164	+24.804%
2025-06-04	56.0400	56.2700	55.7550	55.9300	-0.125%	12,004	+25.049%
2025-06-03	55.6450	56.3350	55.3800	56.0000	+2.320%	14,421	+24.893%
2025-06-02	55.0458	55.4000	54.5400	54.7300	-0.635%	13,504	+27.791%
2025-05-30	54.4000	55.5000	54.4000	55.0800	+0.916%	7,059	+26.979%
2025-05-29	53.7900	55.3124	53.7900	54.5800	+0.981%	7,912	+28.142%
2025-05-28	55.0099	55.0099	53.2350	54.0500	-1.134%	18,291	+29.399%
2025-05-27	54.9600	55.4000	53.0801	54.6700	+1.693%	9,642	+27.931%
2025-05-23	53.1100	54.3900	53.0800	53.7600	+0.186%	14,844	+30.097%
2025-05-22	53.3201	54.2600	53.3200	53.6600	+0.638%	10,012	+30.339%
2025-05-21	53.7800	53.7800	52.9832	53.3200	-1.660%	9,917	+31.170%
2025-05-20	54.7200	55.0000	53.9300	54.2200	-0.459%	13,900	+28.993%
2025-05-19	54.7764	55.6200	54.0000	54.4700	-1.143%	8,284	+28.401%
2025-05-16	54.6200	55.8400	53.9963	55.1000	+0.456%	10,041	+26.933%
2025-05-15	54.7700	55.2800	54.3650	54.8500	+0.883%	10,512	+27.511%
2025-05-14	54.3750	54.5350	53.5000	54.3700	-0.621%	17,332	+28.637%
2025-05-13	54.6000	54.8446	53.6001	54.7100	+1.277%	9,261	+27.838%
2025-05-12	54.3300	54.6350	53.6000	54.0200	+0.784%	13,582	+29.471%
2025-05-09	53.8500	54.1000	53.5000	53.6000	-0.501%	9,420	+30.485%
2025-05-08	52.8711	54.7800	52.8711	53.8700	-0.111%	10,013	+29.831%
2025-05-07	52.9696	54.2000	52.7601	53.9300	+0.747%	15,623	+29.687%
2025-05-06	52.1124	53.5300	52.0400	53.5300	+2.371%	19,401	+30.656%
2025-05-05	52.1500	53.4499	51.8040	52.2900	-0.703%	23,720	+33.754%
2025-05-02	53.0000	53.3600	52.3937	52.6600	+0.881%	12,185	+32.814%
2025-05-01	51.7500	52.8900	51.7500	52.2000	+0.870%	14,481	+33.985%
2025-04-30	51.6900	52.0000	51.2600	51.7500	-1.429%	28,218	+35.150%
2025-04-29	51.4810	52.5000	51.3902	52.5000	+0.555%	11,890	+33.219%
2025-04-28	52.2023	52.2100	51.4600	52.2100	-0.306%	16,139	+33.959%
2025-04-25	52.9800	53.0000	52.0000	52.3700	-0.946%	16,233	+33.550%
2025-04-24	53.0800	53.8634	52.5000	52.8700	-0.658%	17,274	+32.287%
2025-04-23	53.7200	54.4800	52.8600	53.2200	-0.690%	21,442	+31.417%
2025-04-22	53.3385	53.5900	52.3300	53.5900	+2.076%	13,424	+30.509%
2025-04-21	52.2500	52.6700	51.7087	52.5000	+0.382%	16,805	+33.219%
2025-04-17	52.2700	52.7500	52.2700	52.3000	-0.191%	10,925	+33.728%
2025-04-16	53.0800	53.3700	52.3700	52.4000	-1.188%	14,002	+33.473%
2025-04-15	53.9250	54.7999	53.0000	53.0300	-0.544%	14,063	+31.888%
2025-04-14	52.7350	53.7100	52.7200	53.3200	+0.528%	14,465	+31.170%
2025-04-11	52.5000	53.3900	52.4500	53.0400	+0.265%	15,935	+31.863%
2025-04-10	54.2300	54.2300	52.6500	52.9000	-3.485%	33,892	+32.212%
2025-04-09	53.5900	56.9500	53.0000	54.8100	+2.257%	23,824	+27.604%
2025-04-08	55.0100	55.2100	52.8250	53.6000	-1.452%	40,201	+30.485%
2025-04-07	54.1800	55.9600	53.4000	54.3900	-0.802%	35,567	+28.590%
2025-04-04	54.5900	55.2150	53.7400	54.8300	-0.436%	26,433	+27.558%
2025-04-03	55.5200	56.0800	54.8879	55.0700	-1.273%	11,226	+27.002%
2025-04-02	56.0800	56.8582	55.5000	55.7800	-0.393%	20,220	+25.385%
2025-04-01	56.0000	56.6100	55.8100	56.0000	-0.071%	12,320	+24.893%
2025-03-31	56.3900	57.2450	55.8050	56.0400	-0.214%	21,054	+24.804%
2025-03-28	56.5000	56.5200	56.0900	56.1600	-0.987%	14,311	+24.537%
2025-03-27	56.7500	57.6100	56.3401	56.7200	0.000%	13,747	+23.307%
2025-03-26	56.7700	57.3900	56.6500	56.7200	-0.053%	9,355	+23.307%
2025-03-25	56.8400	57.4700	56.7500	56.7500	-0.508%	12,784	+23.242%
2025-03-24	57.4948	57.4948	56.9450	57.0400	+0.405%	10,725	+22.616%
2025-03-21	56.9700	57.3750	56.6700	56.8100	-1.045%	38,391	+23.112%
2025-03-20	58.4500	58.4500	57.1400	57.4100	-0.416%	10,298	+21.825%

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

UTMD
Utah Medical Products Inc
stock NASDAQ