5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
+7.87%
3 MONTH PERFORMANCE
+8.12%
6 MONTH PERFORMANCE
+9.27%
YEAR-TO-DATE PERFORMANCE
+10.17%
1 YEAR PERFORMANCE
+0.55%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $60.31 | $61.65 (2.22%) | $61.89 | $60.31 | 11.83 K | |
| 01/28/2026 | $62.93 | $60.84 (-3.32%) | $64.00 | $60.30 | 10.04 K | $201.38 M |
| 01/27/2026 | $62.20 | $62.87 (1.08%) | $63.38 | $61.70 | 17.60 K | $208.10 M |
| 01/26/2026 | $61.14 | $62.47 (2.18%) | $62.95 | $60.93 | 36.50 K | $206.78 M |
| 01/23/2026 | $61.63 | $61.25 (-0.62%) | $61.63 | $59.75 | 13.52 K | $202.74 M |
| 01/22/2026 | $64.02 | $62.10 (-3%) | $64.02 | $61.68 | 8.80 K | $205.55 M |
| 01/21/2026 | $61.96 | $62.77 (1.31%) | $63.19 | $61.96 | 8.61 K | $207.77 M |
| 01/20/2026 | $61.03 | $61.32 (0.48%) | $61.59 | $60.71 | 14.90 K | $202.97 M |
| 01/16/2026 | $60.33 | $61.15 (1.36%) | $62.17 | $60.33 | 14.22 K | $202.41 M |
| 01/15/2026 | $59.89 | $60.27 (0.63%) | $60.43 | $59.44 | 8.72 K | $199.49 M |
| 01/14/2026 | $58.26 | $58.92 (1.13%) | $59.36 | $58.25 | 7.54 K | $195.03 M |
| 01/13/2026 | $59.09 | $58.56 (-0.9%) | $59.66 | $58.53 | 7.60 K | $193.83 M |
| 01/12/2026 | $60.01 | $59.88 (-0.22%) | $60.13 | $59.49 | 13.75 K | $198.20 M |
| 01/09/2026 | $59.13 | $59.90 (1.3%) | $60.57 | $58.86 | 18.32 K | $198.27 M |
| 01/08/2026 | $58.40 | $58.73 (0.57%) | $59.66 | $58.40 | 17.30 K | $194.40 M |
| 01/07/2026 | $56.67 | $57.70 (1.82%) | $58.00 | $56.67 | 8.10 K | $190.99 M |
| 01/06/2026 | $57.59 | $57.24 (-0.61%) | $57.68 | $56.87 | 11.03 K | $189.46 M |
| 01/05/2026 | $56.32 | $57.60 (2.27%) | $58.76 | $56.32 | 19.91 K | $190.66 M |
| 01/02/2026 | $56.84 | $56.50 (-0.6%) | $57.34 | $55.80 | 18.00 K | $187.02 M |
| 12/31/2025 | $56.07 | $55.96 (-0.2%) | $56.50 | $55.86 | 10.10 K | $185.23 M |
| 12/30/2025 | $58.00 | $56.28 (-2.97%) | $58.00 | $56.25 | 7.12 K | $186.29 M |
| 12/29/2025 | $56.70 | $57.15 (0.79%) | $58.23 | $56.02 | 19.60 K | $189.17 M |
| 12/26/2025 | $56.08 | $56.75 (1.19%) | $57.05 | $56.02 | 14.90 K | $187.84 M |
| 12/24/2025 | $56.35 | $56.29 (-0.11%) | $56.67 | $56.29 | 3.74 K | $186.32 M |
| 12/23/2025 | $56.62 | $56.94 (0.57%) | $57.28 | $56.35 | 11.53 K | $188.47 M |
| 12/22/2025 | $56.06 | $56.61 (0.98%) | $57.83 | $56.06 | 10.02 K | $187.38 M |
| 12/19/2025 | $57.10 | $56.60 (-0.88%) | $57.56 | $55.79 | 37.83 K | $187.35 M |
| 12/18/2025 | $57.50 | $57.39 (-0.19%) | $58.17 | $57.12 | 10.82 K | $189.96 M |
| 12/17/2025 | $58.32 | $57.35 (-1.66%) | $58.32 | $56.89 | 11.14 K | $189.83 M |
| 12/16/2025 | $57.18 | $58.43 (2.19%) | $59.33 | $57.08 | 23.54 K | $193.40 M |
| 12/15/2025 | $58.27 | $57.49 (-1.34%) | $58.30 | $57.28 | 13.44 K | $190.29 M |
| 12/12/2025 | $58.05 | $58.10 (0.09%) | $58.55 | $57.48 | 21.70 K | $192.31 M |
| 12/11/2025 | $56.04 | $57.70 (2.96%) | $57.73 | $56.04 | 19.42 K | $190.99 M |
| 12/10/2025 | $56.21 | $56.44 (0.41%) | $57.56 | $56.12 | 43.60 K | $186.82 M |
| 12/09/2025 | $55.76 | $55.65 (-0.2%) | $56.15 | $55.65 | 13.80 K | $184.20 M |
| 12/08/2025 | $56.17 | $55.52 (-1.16%) | $56.40 | $55.40 | 15.82 K | $183.77 M |
| 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 |
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.
