Utah Medical Products Stock Price History
NASDAQ: UTMDHealth CareMedical/Dental InstrumentsUSD
74.54+0.665 (+0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UTMD price history at a glance
The price history for Utah Medical Products (UTMD) on this page begins on March 8, 1999, when the stock closed at $5.75; it most recently closed at $74.54 on October 5, 2026. The highest price in this record is $133.87, reached on November 22, 2021; the latest close is 44.3% below that peak. Across the 26 complete calendar years in the table, UTMD finished higher in 18 and lower in 8. Its best year was 2001 (+67.2%) and its worst was 2024 (-27.2%).
Over roughly 28 years the share price changed +1196.3%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, UTMD has gained 18.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $133.87
- Date of high
- Nov 22, 2021
- Low since 1999
- $5.56
- Date of low
- Mar 8, 1999
- 52-week high
- $76.89
- 52-week low
- $53.66
- Last close
- $74.54
UTMD returns
1 week
+0.55%
1 month
+6.91%
3 months
+9.68%
6 months
+13.11%
Year to date
+33.20%
1 year
+18.45%
3 years
-10.46%
5 years
-17.20%
UTMD price return, excluding dividends.
UTMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.54 | +31.93% |
| 2025 | 56.50 | -7.91% |
| 2024 | 61.35 | -27.16% |
| 2023 | 84.22 | -16.22% |
| 2022 | 100.53 | +0.53% |
| 2021 | 100.00 | +18.62% |
| 2020 | 84.30 | -22.32% |
| 2019 | 108.52 | +27.97% |
| 2018 | 84.80 | +4.18% |
| 2017 | 81.40 | +11.89% |
| 2016 | 72.75 | +24.27% |
| 2015 | 58.54 | +1.14% |
| 2014 | 57.88 | +7.21% |
| 2013 | 53.99 | +38.12% |
| 2012 | 39.09 | +44.78% |
| 2011 | 27.00 | +0.45% |
| 2010 | 26.88 | -8.32% |
| 2009 | 29.32 | +22.42% |
| 2008 | 23.95 | -19.12% |
| 2007 | 29.61 | -10.22% |
| 2006 | 32.98 | +3.22% |
| 2005 | 31.95 | +42.19% |
| 2004 | 22.47 | -12.60% |
| 2003 | 25.71 | +33.35% |
| 2002 | 19.28 | +53.75% |
| 2001 | 12.54 | +67.20% |
| 2000 | 7.50 | +11.11% |
| 1999* | 6.75 | +17.39% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
UTMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 74.00 | 74.83 | 73.75 | 74.54 | +0.89% | |
| 73.50 | 74.02 | 73.47 | 73.88 | +0.59% | |
| 74.00 | 74.21 | 73.39 | 73.45 | -0.51% | |
| 73.50 | 74.18 | 73.50 | 73.83 | +0.71% | |
| 74.22 | 74.28 | 73.22 | 73.31 | -1.11% | |
| 74.40 | 74.43 | 74.13 | 74.13 | -0.30% | |
| 74.44 | 74.51 | 74.07 | 74.35 | +0.41% | |
| 74.95 | 74.95 | 74.04 | 74.05 | -1.20% | |
| 74.57 | 74.95 | 74.25 | 74.95 | +0.62% | |
| 74.18 | 74.54 | 73.75 | 74.49 | +0.42% | |
| 74.70 | 74.70 | 74.12 | 74.18 | -0.76% | |
| 75.50 | 75.55 | 74.30 | 74.75 | -0.35% | |
| 76.55 | 76.55 | 74.84 | 75.01 | -2.15% | |
| 74.77 | 76.89 | 74.75 | 76.66 | +2.93% | |
| 74.16 | 74.80 | 73.70 | 74.48 | +0.70% | |
| 74.14 | 74.48 | 73.95 | 73.96 | -0.31% | |
| 75.13 | 75.13 | 74.04 | 74.19 | +0.18% | |
| 74.59 | 74.78 | 73.74 | 74.06 | -0.76% | |
| 71.28 | 74.79 | 70.35 | 74.63 | +5.60% | |
| 69.71 | 71.26 | 69.49 | 70.67 | +1.38% | |
| 69.64 | 69.96 | 69.32 | 69.71 | +0.10% | |
| 70.01 | 70.20 | 69.10 | 69.64 | -0.11% | |
| 68.71 | 70.20 | 68.71 | 69.72 | +0.81% | |
| 70.50 | 70.50 | 68.46 | 69.16 | -2.73% | |
| 70.64 | 71.62 | 70.64 | 71.10 | +0.55% | |
| 71.69 | 71.95 | 70.40 | 70.71 | -1.30% | |
| 71.92 | 72.50 | 71.63 | 71.64 | -0.17% | |
| 70.58 | 72.28 | 70.55 | 71.76 | +0.89% | |
| 72.37 | 72.60 | 71.00 | 71.13 | -2.25% | |
| 72.04 | 73.34 | 71.62 | 72.77 | +1.35% | |
| 70.05 | 72.08 | 70.05 | 71.80 | +1.28% | |
| 70.95 | 71.13 | 69.82 | 70.89 | -0.10% | |
| 71.90 | 71.90 | 70.35 | 70.96 | -0.92% | |
| 71.54 | 71.93 | 71.31 | 71.62 | +0.10% | |
| 71.78 | 72.39 | 69.71 | 71.55 | +0.18% | |
| 72.25 | 73.30 | 71.15 | 71.42 | -0.97% | |
| 72.50 | 73.50 | 72.00 | 72.12 | +0.17% | |
| 70.80 | 72.45 | 70.80 | 72.00 | +2.55% | |
| 71.07 | 72.46 | 70.02 | 70.21 | -1.11% | |
| 71.93 | 72.60 | 70.58 | 71.00 | -1.53% | |
| 71.62 | 72.37 | 71.20 | 72.10 | -0.04% | |
| 72.50 | 72.71 | 71.83 | 72.13 | +0.26% | |
| 72.05 | 72.37 | 71.75 | 71.94 | +0.86% | |
| 70.10 | 72.00 | 70.10 | 71.33 | +0.71% | |
| 70.50 | 70.83 | 69.00 | 70.83 | +1.23% | |
| 71.00 | 71.00 | 69.50 | 69.97 | -1.74% | |
| 72.79 | 72.79 | 68.15 | 71.21 | -1.51% | |
| 72.75 | 73.10 | 71.74 | 72.30 | -0.62% | |
| 72.01 | 75.01 | 71.03 | 72.75 | +3.16% | |
| 70.02 | 70.76 | 69.41 | 70.52 | +1.37% | |
| 71.30 | 72.04 | 69.43 | 69.57 | -1.93% | |
| 70.70 | 71.80 | 69.85 | 70.94 | -0.03% | |
| 70.16 | 73.50 | 70.16 | 70.96 | +2.69% | |
| 68.00 | 70.00 | 66.90 | 69.10 | +2.92% | |
| 64.95 | 68.76 | 64.95 | 67.14 | +4.61% | |
| 68.03 | 68.10 | 63.79 | 64.18 | -7.24% | |
| 68.80 | 70.87 | 68.24 | 69.19 | +0.06% | |
| 68.52 | 69.51 | 67.34 | 69.15 | -0.22% | |
| 69.75 | 70.33 | 69.06 | 69.30 | -0.72% | |
| 71.03 | 71.48 | 69.01 | 69.80 | -2.70% | |
| 72.00 | 72.59 | 70.68 | 71.74 | +1.87% | |
| 68.30 | 71.52 | 68.30 | 70.42 | +3.18% | |
| 69.48 | 69.55 | 68.13 | 68.25 | -2.51% | |
| 68.99 | 71.60 | 68.99 | 70.01 | +3.02% | |
| 68.89 | 70.32 | 67.87 | 67.96 | -0.61% | |
| 66.40 | 68.38 | 66.40 | 68.38 | +0.47% | |
| 68.21 | 69.49 | 67.25 | 68.06 | -1.83% | |
| 71.53 | 71.53 | 69.14 | 69.33 | -3.45% | |
| 74.40 | 74.40 | 71.50 | 71.81 | -1.33% | |
| 70.68 | 73.76 | 70.31 | 72.78 | +3.04% | |
| 70.88 | 72.25 | 70.63 | 70.63 | +2.39% | |
| 71.66 | 71.66 | 68.59 | 68.98 | -5.60% | |
| 75.00 | 75.00 | 73.07 | 73.07 | -1.22% | |
| 69.27 | 75.75 | 68.99 | 73.97 | +10.62% | |
| 66.59 | 66.87 | 65.04 | 66.87 | +0.60% | |
| 65.78 | 67.72 | 65.55 | 66.47 | +1.93% | |
| 64.81 | 66.96 | 64.81 | 65.21 | -1.41% | |
| 67.21 | 67.21 | 64.77 | 66.14 | -1.34% | |
| 66.36 | 67.45 | 66.17 | 67.04 | +2.04% | |
| 66.24 | 67.54 | 65.31 | 65.70 | -2.62% | |
| 69.87 | 70.48 | 67.28 | 67.47 | -3.43% | |
| 67.91 | 70.38 | 67.91 | 69.87 | +2.99% | |
| 68.64 | 69.02 | 67.84 | 67.84 | -2.30% | |
| 68.19 | 70.00 | 68.01 | 69.44 | +1.22% | |
| 67.92 | 69.08 | 67.92 | 68.60 | +0.78% | |
| 66.46 | 68.78 | 66.46 | 68.07 | +1.52% | |
| 69.17 | 69.17 | 67.05 | 67.05 | -0.89% | |
| 67.60 | 68.88 | 67.60 | 67.65 | -0.50% | |
| 66.00 | 68.50 | 66.00 | 67.99 | +3.75% | |
| 68.01 | 68.01 | 65.36 | 65.53 | -1.93% | |
| 66.00 | 67.41 | 65.61 | 66.82 | +0.97% | |
| 67.00 | 67.27 | 65.54 | 66.18 | -0.41% | |
| 66.38 | 66.56 | 66.14 | 66.45 | +0.27% | |
| 64.60 | 66.81 | 64.60 | 66.27 | +1.11% | |
| 65.65 | 67.14 | 65.54 | 65.54 | +0.49% | |
| 64.40 | 65.60 | 64.15 | 65.22 | +1.10% | |
| 63.88 | 65.16 | 63.88 | 64.51 | -0.74% | |
| 64.20 | 65.48 | 63.55 | 64.99 | +1.28% | |
| 63.47 | 64.37 | 63.14 | 64.17 | +0.27% | |
| 63.97 | 64.37 | 63.29 | 64.00 | 0.00% | |
| 62.84 | 65.18 | 62.64 | 64.00 | +1.04% | |
| 63.24 | 63.34 | 63.24 | 63.34 | -0.57% | |
| 63.97 | 65.41 | 63.33 | 63.70 | -0.55% | |
| 63.26 | 64.27 | 62.51 | 64.05 | +0.36% | |
| 63.20 | 64.11 | 63.12 | 63.82 | -0.28% | |
| 64.03 | 64.50 | 62.48 | 64.00 | -2.07% | |
| 65.75 | 65.98 | 64.71 | 65.35 | -0.08% | |
| 65.41 | 65.91 | 64.40 | 65.40 | +1.54% | |
| 65.77 | 65.77 | 64.41 | 64.41 | -0.69% | |
| 64.16 | 65.83 | 64.16 | 64.86 | +0.32% | |
| 65.43 | 65.96 | 64.25 | 64.65 | -1.70% | |
| 65.15 | 65.91 | 65.15 | 65.77 | +0.54% | |
| 64.57 | 65.68 | 64.57 | 65.42 | +0.60% | |
| 66.18 | 66.19 | 64.70 | 65.03 | -2.37% | |
| 65.21 | 67.30 | 65.21 | 66.61 | -0.25% | |
| 67.18 | 68.25 | 66.40 | 66.78 | -0.58% | |
| 66.89 | 68.06 | 66.89 | 67.17 | -1.03% | |
| 70.00 | 70.00 | 65.50 | 67.87 | -2.53% | |
| 69.56 | 70.25 | 69.49 | 69.63 | +0.56% | |
| 68.57 | 69.80 | 68.56 | 69.24 | -1.40% | |
| 70.93 | 71.73 | 70.22 | 70.22 | -0.61% | |
| 70.24 | 71.81 | 69.96 | 70.65 | +1.58% | |
| 68.20 | 69.55 | 68.20 | 69.55 | +1.09% | |
| 67.55 | 69.19 | 67.50 | 68.80 | +0.63% | |
| 67.10 | 68.60 | 67.10 | 68.37 | +1.82% | |
| 65.50 | 67.75 | 65.50 | 67.15 | +1.90% | |
| 64.34 | 66.07 | 64.34 | 65.90 | +1.60% | |
| 63.82 | 65.47 | 63.36 | 64.86 | +0.51% | |
| 63.84 | 65.00 | 63.38 | 64.53 | +1.67% | |
| 63.75 | 63.75 | 63.47 | 63.47 | +0.86% | |
| 63.79 | 63.79 | 62.68 | 62.93 | -0.30% | |
| 62.02 | 64.50 | 62.02 | 63.12 | +0.40% | |
| 62.53 | 63.76 | 62.38 | 62.87 | +1.42% | |
| 64.83 | 64.83 | 60.90 | 61.99 | -4.32% | |
| 61.81 | 65.06 | 61.81 | 64.79 | +5.28% | |
| 61.91 | 63.14 | 61.36 | 61.54 | -1.69% | |
| 63.16 | 63.77 | 62.60 | 62.60 | -1.74% | |
| 64.05 | 64.05 | 62.12 | 63.71 | -0.14% | |
| 64.48 | 65.56 | 62.61 | 63.80 | -2.04% | |
| 65.24 | 65.92 | 63.79 | 65.13 | +0.77% | |
| 64.26 | 65.10 | 63.11 | 64.63 | +0.98% | |
| 64.00 | 65.42 | 63.95 | 64.00 | -0.62% | |
| 64.00 | 65.62 | 63.51 | 64.40 | +0.55% | |
| 63.53 | 66.91 | 63.53 | 64.05 | +0.08% | |
| 63.70 | 64.38 | 63.59 | 64.00 | +1.14% | |
| 63.21 | 63.50 | 62.22 | 63.28 | +1.02% | |
| 62.85 | 63.65 | 62.64 | 62.64 | -1.74% | |
| 63.77 | 63.92 | 62.71 | 63.75 | -0.05% | |
| 63.00 | 64.75 | 62.29 | 63.78 | -0.41% | |
| 63.10 | 65.34 | 62.79 | 64.04 | -1.66% | |
| 64.23 | 65.19 | 63.50 | 65.12 | -0.11% | |
| 65.41 | 67.50 | 64.49 | 65.19 | -1.53% | |
| 67.21 | 67.26 | 66.11 | 66.20 | -0.47% | |
| 65.64 | 67.06 | 65.40 | 66.51 | -0.86% | |
| 65.80 | 67.68 | 65.80 | 67.09 | +0.72% | |
| 66.26 | 67.35 | 66.11 | 66.61 | +0.08% | |
| 68.00 | 68.37 | 66.43 | 66.56 | -1.65% | |
| 67.00 | 67.68 | 66.08 | 67.68 | +1.44% | |
| 66.52 | 67.92 | 66.52 | 66.72 | -0.33% | |
| 66.46 | 67.48 | 66.27 | 66.94 | -1.30% | |
| 66.44 | 68.71 | 66.43 | 67.82 | +1.88% | |
| 65.47 | 66.67 | 65.04 | 66.57 | +3.03% | |
| 65.92 | 66.62 | 64.22 | 64.61 | -1.15% | |
| 64.99 | 65.96 | 64.44 | 65.36 | +1.97% | |
| 64.01 | 64.51 | 63.99 | 64.10 | +0.58% | |
| 64.16 | 64.24 | 62.86 | 63.73 | -0.73% | |
| 63.43 | 64.31 | 63.33 | 64.20 | -0.48% | |
| 62.39 | 65.00 | 62.39 | 64.51 | +3.40% | |
| 62.20 | 62.78 | 60.97 | 62.39 | +1.22% | |
| 62.20 | 62.32 | 61.00 | 61.64 | -1.94% | |
| 60.51 | 62.90 | 60.05 | 62.86 | +1.58% | |
| 62.24 | 62.50 | 61.19 | 61.88 | -0.21% | |
| 61.06 | 62.40 | 60.53 | 62.01 | +0.40% | |
| 62.12 | 62.12 | 61.09 | 61.76 | +1.15% | |
| 61.01 | 62.00 | 60.16 | 61.06 | -0.96% | |
| 60.31 | 61.89 | 60.31 | 61.65 | +1.33% | |
| 62.93 | 64.00 | 60.30 | 60.84 | -3.23% | |
| 62.20 | 63.38 | 61.70 | 62.87 | +0.64% | |
| 61.14 | 62.95 | 60.93 | 62.47 | +1.99% | |
| 61.63 | 61.63 | 59.75 | 61.25 | -1.37% | |
| 64.02 | 64.02 | 61.68 | 62.10 | -1.07% | |
| 61.96 | 63.19 | 61.96 | 62.77 | +2.36% | |
| 61.03 | 61.59 | 60.71 | 61.32 | +0.28% | |
| 60.33 | 62.17 | 60.33 | 61.15 | +1.46% | |
| 59.89 | 60.43 | 59.44 | 60.27 | +2.29% | |
| 58.26 | 59.36 | 58.25 | 58.92 | +0.61% | |
| 59.09 | 59.66 | 58.53 | 58.56 | -2.20% | |
| 60.01 | 60.13 | 59.49 | 59.88 | -0.03% | |
| 59.13 | 60.57 | 58.86 | 59.90 | +1.99% | |
| 58.40 | 59.66 | 58.40 | 58.73 | +1.79% | |
| 56.67 | 58.00 | 56.67 | 57.70 | +0.80% | |
| 57.59 | 57.68 | 56.87 | 57.24 | -0.62% | |
| 56.32 | 58.76 | 56.32 | 57.60 | +1.95% | |
| 56.84 | 57.34 | 55.80 | 56.50 | +0.96% | |
| 56.07 | 56.50 | 55.86 | 55.96 | -0.57% | |
| 58.00 | 58.00 | 56.25 | 56.28 | -1.52% | |
| 56.70 | 58.23 | 56.02 | 57.15 | +0.70% | |
| 56.08 | 57.05 | 56.02 | 56.75 | +0.82% | |
| 56.35 | 56.67 | 56.29 | 56.29 | -1.14% | |
| 56.62 | 57.28 | 56.35 | 56.94 | +0.58% | |
| 56.06 | 57.83 | 56.06 | 56.61 | +0.02% | |
| 57.10 | 57.56 | 55.79 | 56.60 | -1.38% | |
| 57.50 | 58.17 | 57.12 | 57.39 | +0.07% | |
| 58.32 | 58.32 | 56.89 | 57.35 | -1.85% | |
| 57.18 | 59.33 | 57.08 | 58.43 | +1.64% | |
| 58.27 | 58.30 | 57.28 | 57.49 | -1.05% | |
| 58.05 | 58.55 | 57.48 | 58.10 | +0.69% | |
| 56.04 | 57.73 | 56.04 | 57.70 | +2.23% | |
| 56.21 | 57.56 | 56.12 | 56.44 | +1.42% | |
| 55.76 | 56.15 | 55.65 | 55.65 | +0.23% | |
| 56.17 | 56.40 | 55.40 | 55.52 | -0.87% | |
| 56.10 | 56.80 | 56.00 | 56.01 | +0.04% | |
| 55.40 | 56.37 | 55.00 | 55.99 | +0.65% | |
| 55.05 | 55.63 | 54.60 | 55.63 | +1.37% | |
| 55.89 | 55.91 | 54.80 | 54.88 | -0.51% | |
| 56.26 | 56.26 | 55.01 | 55.16 | -2.11% | |
| 54.93 | 56.35 | 54.55 | 56.35 | +1.22% | |
| 55.50 | 55.88 | 54.76 | 55.67 | -0.46% | |
| 54.10 | 55.98 | 54.10 | 55.93 | +1.29% | |
| 55.60 | 55.73 | 53.80 | 55.22 | +0.11% | |
| 53.84 | 55.34 | 53.84 | 55.16 | +2.53% | |
| 53.80 | 54.39 | 53.66 | 53.80 | -0.19% | |
| 54.31 | 54.56 | 53.75 | 53.90 | -1.34% | |
| 54.62 | 55.40 | 54.14 | 54.63 | -0.55% | |
| 55.20 | 55.98 | 54.80 | 54.93 | -0.81% | |
| 56.10 | 56.38 | 54.79 | 55.38 | -1.30% | |
| 56.00 | 56.45 | 55.12 | 56.11 | -0.16% | |
| 56.55 | 56.87 | 56.20 | 56.20 | -1.77% | |
| 58.15 | 58.15 | 56.91 | 57.21 | -0.12% | |
| 57.81 | 57.81 | 56.94 | 57.28 | -0.21% | |
| 57.84 | 57.85 | 57.30 | 57.40 | -0.83% | |
| 57.90 | 58.40 | 57.50 | 57.88 | -0.21% | |
| 57.11 | 58.69 | 57.11 | 58.00 | -0.43% | |
| 57.17 | 58.76 | 56.71 | 58.25 | -0.41% | |
| 58.10 | 59.47 | 55.65 | 58.49 | +0.67% | |
| 56.84 | 59.39 | 56.34 | 58.10 | +2.65% | |
| 57.02 | 57.79 | 55.65 | 56.60 | -0.74% | |
| 57.60 | 58.53 | 57.02 | 57.02 | -2.58% | |
| 59.19 | 59.19 | 57.61 | 58.53 | -1.18% | |
| 60.35 | 60.70 | 59.23 | 59.23 | -1.99% | |
| 60.00 | 60.43 | 59.57 | 60.43 | -0.03% | |
| 61.49 | 61.49 | 60.22 | 60.45 | -0.93% | |
| 60.25 | 61.09 | 60.25 | 61.02 | +0.94% | |
| 60.82 | 60.85 | 60.32 | 60.45 | -0.53% | |
| 59.35 | 61.81 | 59.35 | 60.77 | +2.24% | |
| 59.80 | 60.99 | 59.34 | 59.44 | -1.07% | |
| 60.02 | 61.83 | 60.02 | 60.08 | -0.66% | |
| 59.96 | 60.60 | 59.51 | 60.48 | +0.55% | |
| 60.53 | 60.73 | 60.15 | 60.15 | -0.63% | |
| 63.15 | 63.36 | 60.32 | 60.53 | -1.30% | |
| 62.84 | 62.84 | 61.33 | 61.33 | -2.54% | |
| 62.80 | 63.20 | 62.72 | 62.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UTMD chart for longer ranges.