5 DAY PERFORMANCE
-13.53%
1 MONTH PERFORMANCE
-10.50%
3 MONTH PERFORMANCE
-4.47%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
+14.44%
1 YEAR PERFORMANCE
+2.97%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $74.26 | $74.48 (0.3%) | $74.72 | $74.18 | 28.61 K | $236.43 M |
| 09/18/2026 | $74.14 | $73.96 (-0.24%) | $74.48 | $73.95 | 42.34 K | $235.46 M |
| 09/17/2026 | $75.13 | $74.19 (-1.25%) | $75.13 | $74.04 | 24.93 K | $236.19 M |
| 09/16/2026 | $74.59 | $74.06 (-0.71%) | $74.78 | $73.74 | 19.12 K | $235.77 M |
| 09/15/2026 | $71.28 | $74.63 (4.7%) | $74.79 | $70.35 | 64.23 K | $237.59 M |
| 09/14/2026 | $69.71 | $70.67 (1.38%) | $71.26 | $69.49 | 57.74 K | $224.98 M |
| 09/11/2026 | $69.64 | $69.71 (0.1%) | $69.96 | $69.32 | 19.39 K | $221.93 M |
| 09/10/2026 | $70.01 | $69.64 (-0.53%) | $70.20 | $69.10 | 30.60 K | $221.70 M |
| 09/09/2026 | $68.71 | $69.72 (1.47%) | $70.20 | $68.71 | 31.80 K | $221.96 M |
| 09/08/2026 | $70.50 | $69.16 (-1.9%) | $70.50 | $68.46 | 35.68 K | $220.17 M |
| 09/04/2026 | $70.64 | $71.10 (0.65%) | $71.62 | $70.64 | 46.03 K | $226.35 M |
| 09/03/2026 | $71.69 | $70.71 (-1.37%) | $71.95 | $70.40 | 53.90 K | $225.11 M |
| 09/02/2026 | $71.92 | $71.64 (-0.39%) | $72.50 | $71.63 | 31.10 K | $228.07 M |
| 09/01/2026 | $70.58 | $71.76 (1.67%) | $72.28 | $70.55 | 14.25 K | $228.45 M |
| 08/31/2026 | $72.37 | $71.13 (-1.71%) | $72.60 | $71.00 | 32.62 K | $226.45 M |
| 08/28/2026 | $72.04 | $72.77 (1.01%) | $73.34 | $71.62 | 32.33 K | $231.67 M |
| 08/27/2026 | $70.05 | $71.80 (2.5%) | $72.08 | $70.05 | 30.54 K | $228.58 M |
| 08/26/2026 | $70.95 | $70.89 (-0.08%) | $71.13 | $69.82 | 31.22 K | $225.68 M |
| 08/25/2026 | $71.90 | $70.96 (-1.31%) | $71.90 | $70.35 | 14.00 K | $225.90 M |
| 08/24/2026 | $71.54 | $71.62 (0.11%) | $71.93 | $71.31 | 18.15 K | $228.01 M |
| 08/21/2026 | $71.78 | $71.55 (-0.32%) | $72.39 | $69.71 | 114.14 K | $227.78 M |
| 08/20/2026 | $72.25 | $71.42 (-1.15%) | $73.30 | $71.15 | 49.85 K | $227.37 M |
| 08/19/2026 | $72.50 | $72.12 (-0.52%) | $73.50 | $72.00 | 63.63 K | $229.60 M |
| 08/18/2026 | $70.80 | $72.00 (1.69%) | $72.45 | $70.80 | 46.80 K | $229.22 M |
| 08/17/2026 | $71.07 | $70.21 (-1.21%) | $72.46 | $70.02 | 28.00 K | $223.52 M |
| 08/14/2026 | $71.93 | $71.00 (-1.29%) | $72.60 | $70.58 | 24.00 K | $226.06 M |
| 08/13/2026 | $71.62 | $72.10 (0.67%) | $72.37 | $71.19 | 10.73 K | $229.57 M |
| 08/12/2026 | $72.50 | $72.13 (-0.51%) | $72.71 | $71.83 | 14.83 K | $229.66 M |
| 08/11/2026 | $72.05 | $71.94 (-0.15%) | $72.37 | $71.75 | 13.54 K | $229.06 M |
| 08/10/2026 | $70.10 | $71.33 (1.75%) | $72.00 | $70.10 | 30.80 K | $227.11 M |
| 08/07/2026 | $70.50 | $70.83 (0.47%) | $70.83 | $69.00 | 30.20 K | $225.52 M |
| 08/06/2026 | $71.00 | $69.97 (-1.45%) | $71.00 | $69.50 | 9.10 K | $222.78 M |
| 08/05/2026 | $72.79 | $71.21 (-2.17%) | $72.79 | $68.15 | 24.64 K | $226.73 M |
| 08/04/2026 | $72.75 | $72.30 (-0.62%) | $73.10 | $71.74 | 33.00 K | $230.20 M |
| 08/03/2026 | $72.01 | $72.75 (1.03%) | $75.01 | $71.03 | 14.90 K | $231.64 M |
| 07/31/2026 | $70.02 | $70.52 (0.71%) | $70.76 | $69.41 | 22.53 K | $224.54 M |
| 07/30/2026 | $71.30 | $69.57 (-2.43%) | $72.04 | $69.43 | 29.63 K | $221.51 M |
| 07/29/2026 | $70.70 | $70.94 (0.34%) | $71.80 | $69.85 | 31.32 K | $225.87 M |
| 07/28/2026 | $70.16 | $70.96 (1.14%) | $73.50 | $70.16 | 55.74 K | $225.94 M |
| 07/27/2026 | $68.00 | $69.10 (1.62%) | $70.00 | $66.90 | 63.20 K | $220.01 M |
| 07/24/2026 | $64.95 | $67.14 (3.37%) | $68.76 | $64.95 | 76.01 K | $213.77 M |
| 07/23/2026 | $68.03 | $64.18 (-5.66%) | $68.10 | $63.79 | 75.80 K | $204.35 M |
| 07/22/2026 | $68.80 | $69.19 (0.57%) | $70.87 | $68.24 | 53.74 K | $220.30 M |
| 07/21/2026 | $68.52 | $69.15 (0.92%) | $69.51 | $67.34 | 12.80 K | $220.17 M |
| 07/20/2026 | $69.75 | $69.30 (-0.65%) | $70.33 | $69.06 | 18.93 K | $220.65 M |
| 07/17/2026 | $71.03 | $69.80 (-1.73%) | $71.48 | $69.01 | 14.00 K | $222.31 M |
| 07/16/2026 | $72.00 | $71.74 (-0.36%) | $72.59 | $70.68 | 36.00 K | $228.49 M |
| 07/15/2026 | $68.30 | $70.42 (3.1%) | $71.52 | $68.30 | 47.60 K | $224.29 M |
| 07/14/2026 | $69.47 | $68.25 (-1.76%) | $69.55 | $68.13 | 19.00 K | $217.38 M |
| 07/13/2026 | $68.99 | $70.01 (1.48%) | $71.60 | $68.99 | 15.54 K | $222.98 M |
| 07/10/2026 | $68.89 | $67.96 (-1.35%) | $70.32 | $67.87 | 9.70 K | $216.45 M |
| 07/09/2026 | $66.40 | $68.38 (2.98%) | $68.38 | $66.40 | 10.60 K | $217.79 M |
| 07/08/2026 | $68.21 | $68.06 (-0.22%) | $69.49 | $67.25 | 14.90 K | $216.77 M |
| 07/07/2026 | $71.53 | $69.33 (-3.08%) | $71.53 | $69.14 | 10.44 K | $220.82 M |
| 07/06/2026 | $74.40 | $71.81 (-3.48%) | $74.40 | $71.50 | 22.80 K | $228.71 M |
| 07/02/2026 | $70.68 | $72.78 (2.97%) | $73.76 | $70.31 | 22.92 K | $231.80 M |
| 07/01/2026 | $70.88 | $70.63 (-0.35%) | $72.25 | $70.63 | 9.50 K | $224.96 M |
| 06/30/2026 | $71.66 | $68.98 (-3.74%) | $71.66 | $68.59 | 11.70 K | $219.70 M |
| 06/29/2026 | $75.00 | $73.07 (-2.57%) | $75.00 | $73.07 | 21.80 K | $232.73 M |
| 06/26/2026 | $69.27 | $73.97 (6.79%) | $75.75 | $68.99 | 84.80 K | $235.59 M |
| 06/25/2026 | $66.59 | $66.87 (0.42%) | $66.87 | $65.04 | 9.74 K | $212.98 M |
| 06/24/2026 | $65.78 | $66.47 (1.05%) | $67.72 | $65.55 | 11.30 K | $211.71 M |
| 06/23/2026 | $64.81 | $65.21 (0.62%) | $66.96 | $64.81 | 16.50 K | $207.69 M |
| 06/22/2026 | $67.21 | $66.14 (-1.59%) | $67.21 | $64.77 | 9.74 K | $210.66 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.
