5 DAY PERFORMANCE
+15.34%
1 MONTH PERFORMANCE
+10.28%
3 MONTH PERFORMANCE
-0.16%
6 MONTH PERFORMANCE
+12.71%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
-0.85%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $56.10 | $56.01 (-0.16%) | $56.80 | $56.00 | 17.80 K | $185.39 M |
| 12/04/2025 | $55.40 | $55.99 (1.06%) | $56.37 | $55.00 | 18.90 K | $185.33 M |
| 12/03/2025 | $55.05 | $55.63 (1.05%) | $55.63 | $54.60 | 18.91 K | $184.14 M |
| 12/02/2025 | $55.89 | $54.88 (-1.81%) | $55.91 | $54.80 | 19.80 K | $181.65 M |
| 12/01/2025 | $56.26 | $55.16 (-1.96%) | $56.26 | $55.01 | 13.44 K | $182.58 M |
| 11/28/2025 | $54.93 | $56.35 (2.59%) | $56.35 | $54.55 | 9.50 K | $186.52 M |
| 11/26/2025 | $55.50 | $55.67 (0.31%) | $55.88 | $54.76 | 15.23 K | $184.27 M |
| 11/25/2025 | $54.10 | $55.93 (3.38%) | $55.98 | $54.10 | 14.20 K | $185.13 M |
| 11/24/2025 | $55.60 | $55.22 (-0.68%) | $55.73 | $53.80 | 10.81 K | $182.78 M |
| 11/21/2025 | $53.84 | $55.16 (2.45%) | $55.34 | $53.84 | 16.02 K | $182.58 M |
| 11/20/2025 | $53.80 | $53.80 (0%) | $54.39 | $53.66 | 13.42 K | $178.08 M |
| 11/19/2025 | $54.31 | $53.90 (-0.75%) | $54.56 | $53.75 | 12.30 K | $178.41 M |
| 11/18/2025 | $54.62 | $54.63 (0.02%) | $55.40 | $54.14 | 9.53 K | $180.83 M |
| 11/17/2025 | $55.20 | $54.93 (-0.49%) | $55.98 | $54.80 | 12.50 K | $181.82 M |
| 11/14/2025 | $56.10 | $55.38 (-1.28%) | $56.38 | $54.79 | 23.80 K | $183.31 M |
| 11/13/2025 | $56.00 | $56.11 (0.2%) | $56.45 | $55.12 | 13.70 K | $185.72 M |
| 11/12/2025 | $56.55 | $56.20 (-0.62%) | $56.87 | $56.20 | 6.60 K | $186.02 M |
| 11/11/2025 | $58.15 | $57.21 (-1.62%) | $58.15 | $56.91 | 9.40 K | $189.37 M |
| 11/10/2025 | $57.81 | $57.28 (-0.92%) | $57.81 | $56.94 | 4.60 K | $189.60 M |
| 11/07/2025 | $57.84 | $57.40 (-0.76%) | $57.85 | $57.30 | 7.35 K | $189.99 M |
| 11/06/2025 | $57.90 | $57.88 (-0.03%) | $58.40 | $57.50 | 6.10 K | $191.58 M |
| 11/05/2025 | $57.11 | $58.00 (1.56%) | $58.69 | $57.11 | 7.80 K | $191.98 M |
| 11/04/2025 | $57.17 | $58.25 (1.89%) | $58.76 | $56.71 | 15.40 K | $192.81 M |
| 11/03/2025 | $58.10 | $58.49 (0.67%) | $59.47 | $55.65 | 10.42 K | $193.60 M |
| 10/31/2025 | $56.84 | $58.10 (2.22%) | $59.39 | $56.34 | 9.33 K | $192.31 M |
| 10/30/2025 | $57.02 | $56.60 (-0.74%) | $57.79 | $55.65 | 6.05 K | $187.35 M |
| 10/29/2025 | $57.60 | $57.02 (-1.01%) | $58.53 | $57.02 | 11.60 K | $188.74 M |
| 10/28/2025 | $59.19 | $58.53 (-1.12%) | $59.19 | $57.61 | 7.40 K | $193.73 M |
| 10/27/2025 | $60.35 | $59.23 (-1.86%) | $60.70 | $59.23 | 9.45 K | $196.05 M |
| 10/24/2025 | $60.00 | $60.43 (0.72%) | $60.43 | $59.57 | 5.30 K | $200.02 M |
| 10/23/2025 | $61.49 | $60.45 (-1.69%) | $61.49 | $60.22 | 6.10 K | $200.09 M |
| 10/22/2025 | $60.25 | $61.02 (1.28%) | $61.09 | $60.25 | 7.14 K | $201.98 M |
| 10/21/2025 | $60.82 | $60.45 (-0.61%) | $60.85 | $60.32 | 7.72 K | $200.09 M |
| 10/20/2025 | $59.35 | $60.77 (2.39%) | $61.81 | $59.35 | 4.65 K | $201.15 M |
| 10/17/2025 | $59.80 | $59.44 (-0.6%) | $60.99 | $59.34 | 4.40 K | $196.75 M |
| 10/16/2025 | $60.02 | $60.08 (0.1%) | $61.83 | $60.02 | 7.80 K | $198.86 M |
| 10/15/2025 | $59.96 | $60.48 (0.87%) | $60.60 | $59.51 | 6.70 K | $200.19 M |
| 10/14/2025 | $60.53 | $60.15 (-0.63%) | $60.73 | $60.15 | 5.80 K | $199.10 M |
| 10/13/2025 | $63.15 | $60.53 (-4.15%) | $63.36 | $60.32 | 7.21 K | $200.35 M |
| 10/10/2025 | $62.84 | $61.33 (-2.4%) | $62.84 | $61.33 | 10.61 K | $203.00 M |
| 10/09/2025 | $62.80 | $62.93 (0.21%) | $63.20 | $62.72 | 6.43 K | $208.30 M |
| 10/08/2025 | $63.26 | $63.43 (0.27%) | $63.47 | $62.72 | 7.24 K | $209.95 M |
| 10/07/2025 | $62.90 | $63.22 (0.51%) | $64.03 | $62.90 | 7.93 K | $209.26 M |
| 10/06/2025 | $63.22 | $62.72 (-0.79%) | $64.46 | $62.72 | 4.71 K | $207.60 M |
| 10/03/2025 | $63.87 | $63.30 (-0.89%) | $64.22 | $63.30 | 5.33 K | $209.52 M |
| 10/02/2025 | $63.58 | $63.87 (0.46%) | $63.90 | $63.58 | 8.60 K | $211.41 M |
| 10/01/2025 | $62.94 | $63.72 (1.24%) | $64.01 | $62.94 | 7.13 K | $210.91 M |
| 09/30/2025 | $62.72 | $62.97 (0.4%) | $63.30 | $62.72 | 6.10 K | $208.43 M |
| 09/29/2025 | $62.63 | $62.72 (0.14%) | $62.72 | $62.26 | 12.52 K | $207.60 M |
| 09/26/2025 | $62.77 | $62.81 (0.06%) | $62.82 | $62.44 | 6.50 K | $207.90 M |
| 09/25/2025 | $62.44 | $62.44 (0%) | $62.83 | $62.22 | 10.30 K | $206.68 M |
| 09/24/2025 | $63.31 | $62.87 (-0.69%) | $64.22 | $62.44 | 7.80 K | $208.10 M |
| 09/23/2025 | $63.26 | $63.01 (-0.4%) | $63.64 | $62.63 | 8.20 K | $208.56 M |
| 09/22/2025 | $63.00 | $63.27 (0.43%) | $63.77 | $62.42 | 7.90 K | $209.42 M |
| 09/19/2025 | $63.09 | $62.19 (-1.43%) | $63.09 | $61.93 | 18.54 K | $205.85 M |
| 09/18/2025 | $61.86 | $63.44 (2.55%) | $63.44 | $61.86 | 7.83 K | $209.99 M |
| 09/17/2025 | $62.96 | $61.82 (-1.81%) | $62.96 | $61.82 | 9.35 K | $204.62 M |
| 09/16/2025 | $61.97 | $62.50 (0.86%) | $62.66 | $61.97 | 4.90 K | $206.88 M |
| 09/15/2025 | $62.35 | $62.49 (0.22%) | $62.51 | $61.36 | 6.70 K | $206.84 M |
| 09/12/2025 | $62.65 | $62.31 (-0.54%) | $62.78 | $61.58 | 5.70 K | $206.25 M |
| 09/11/2025 | $61.43 | $62.54 (1.81%) | $63.32 | $60.84 | 5.63 K | $207.01 M |
| 09/10/2025 | $62.47 | $60.78 (-2.71%) | $62.47 | $60.62 | 8.40 K | $201.18 M |
| 09/09/2025 | $63.63 | $62.80 (-1.3%) | $63.63 | $62.55 | 6.00 K | $207.87 M |
| 09/08/2025 | $63.76 | $63.35 (-0.64%) | $63.76 | $61.85 | 6.63 K | $209.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
