Utah Medical Products (UTMD) went public on March 8, 1999, when it opened at a split-adjusted price of $3.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $56.00 | $56.95 | $51.71 | $52.37 | 358,251 |
March 2025 | $59.28 | $60.14 | $55.81 | $56.04 | 380,097 |
February 2025 | $60.45 | $62.19 | $58.56 | $59.29 | 442,866 |
January 2025 | $61.11 | $65.21 | $59.76 | $60.90 | 442,269 |
December 2024 | $64.02 | $64.89 | $60.07 | $61.14 | 431,519 |
November 2024 | $63.21 | $68.29 | $62.93 | $64.59 | 483,897 |
October 2024 | $66.43 | $66.54 | $62.74 | $62.74 | 508,417 |
September 2024 | $66.52 | $67.98 | $64.65 | $66.23 | 398,406 |
August 2024 | $68.23 | $68.48 | $64.68 | $67.00 | 274,945 |
July 2024 | $65.66 | $76.21 | $64.67 | $68.59 | 419,024 |
June 2024 | $67.91 | $69.60 | $65.24 | $65.84 | 404,114 |
May 2024 | $65.33 | $69.47 | $64.92 | $67.00 | 418,496 |
April 2024 | $69.76 | $70.20 | $64.66 | $64.95 | 566,843 |
March 2024 | $69.02 | $70.36 | $66.71 | $69.76 | 771,798 |
February 2024 | $77.38 | $78.60 | $67.81 | $68.56 | 627,116 |
January 2024 | $82.39 | $83.78 | $77.37 | $77.38 | 226,676 |
December 2023 | $82.43 | $84.99 | $76.48 | $82.27 | 243,014 |
November 2023 | $77.91 | $85.53 | $74.86 | $82.06 | 230,851 |
October 2023 | $83.99 | $85.65 | $73.01 | $77.41 | 200,672 |
September 2023 | $89.60 | $89.74 | $81.41 | $83.72 | 289,384 |
August 2023 | $94.67 | $96.00 | $88.14 | $88.86 | 224,976 |
July 2023 | $90.39 | $96.48 | $89.41 | $95.39 | 300,556 |
June 2023 | $91.24 | $97.28 | $84.92 | $90.41 | 252,128 |
May 2023 | $93.75 | $93.79 | $86.71 | $90.41 | 107,337 |
April 2023 | $92.43 | $95.74 | $87.24 | $91.72 | 112,705 |
