Utah Medical Products, Inc. (UTMD) Stock Price History
Historical prices from 1982 to 2026
- 1M
- +7.1%
- 3M
- +14.1%
- YTD
- +27.1%
- 1Y
- +25.6%
- 3Y
- -8.4%
- 5Y
- -3.4%
Loading 10-year price history...
UTMD Historical Performance
UTMD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +44.7%
- 2003 annual price return
- +35.4%
- 2004 annual price return
- -12.6%
- 2005 annual price return
- +43.9%
- 2006 annual price return
- +7.8%
- 2007 annual price return
- -9.9%
- 2008 annual price return
- -25.8%
- 2009 annual price return
- +22.4%
- 2010 annual price return
- -9.1%
- 2011 annual price return
- +0.0%
- 2012 annual price return
- +32.0%
- 2013 annual price return
- +49.2%
- 2014 annual price return
- +16.0%
- 2015 annual price return
- +1.1%
- 2016 annual price return
- +24.0%
- 2017 annual price return
- +14.0%
- 2018 annual price return
- +4.8%
- 2019 annual price return
- +27.3%
- 2020 annual price return
- -21.0%
- 2021 annual price return
- +19.4%
- 2022 annual price return
- +3.5%
- 2023 annual price return
- -13.9%
- 2024 annual price return
- -26.4%
- 2025 annual price return
- -8.8%
- 2026 annual price return
- +17.9%
UTMD Stock Price Trajectory (1982–2026)
As of July 7, 2026, Utah Medical Products, Inc. (UTMD) trades at $71.81, representing a +25.6% return over the past year. The stock has delivered a -6.9% total return over five years (-3.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $133.87 on November 22, 2021. From this peak, UTMD has corrected -46.4%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers NVCR (+2.5% 1Y), MMSI (-21.6% 1Y), and LMAT (+25.0% 1Y), UTMD has underperformed the peer group average. Compare UTMD vs NVCR →
UTMD Historical Price Data · from 1982
Rows 1–50 of 10,967| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 71.89 | 72.46 | 71.50 | 71.81 | 22K | -1.33% |
| 2026-07-02 | 70.97 | 73.76 | 70.97 | 72.78 | 23K | +3.04% |
| 2026-07-01 | 69.85 | 72.48 | 69.85 | 70.63 | 7K | +2.39% |
| 2026-06-30 | 72.44 | 72.44 | 68.78 | 68.98 | 11K | -5.60% |
| 2026-06-29 | 72.83 | 74.35 | 72.83 | 73.07 | 21K | -1.22% |
| 2026-06-26 | 69.27 | 75.75 | 68.98 | 73.97 | 0 | +10.62% |
| 2026-06-25 | 65.20 | 66.87 | 65.04 | 66.87 | 10K | +0.60% |
| 2026-06-24 | 67.56 | 67.72 | 65.55 | 66.47 | 11K | +1.93% |
| 2026-06-23 | 65.06 | 66.96 | 64.81 | 65.21 | 16K | -1.41% |
| 2026-06-22 | 65.53 | 66.69 | 65.33 | 66.14 | 9K | -1.34% |
| 2026-06-18 | 66.36 | 67.65 | 66.17 | 67.04 | 17K | +2.04% |
| 2026-06-17 | 67.11 | 67.42 | 64.94 | 65.70 | 8K | -2.62% |
| 2026-06-16 | 70.57 | 70.57 | 67.28 | 67.47 | 13K | -3.43% |
| 2026-06-15 | 69.78 | 70.99 | 68.78 | 69.87 | 12K | +2.99% |
| 2026-06-12 | 69.20 | 69.61 | 67.84 | 67.84 | 5K | -2.30% |
| 2026-06-11 | 68.73 | 70.00 | 68.01 | 69.44 | 8K | +1.22% |
| 2026-06-10 | 69.30 | 69.50 | 68.05 | 68.60 | 12K | +0.78% |
| 2026-06-09 | 67.41 | 69.29 | 67.31 | 68.07 | 8K | +1.52% |
| 2026-06-08 | 69.55 | 69.55 | 67.05 | 67.05 | 7K | -0.89% |
| 2026-06-05 | 67.60 | 69.34 | 67.60 | 67.65 | 7K | -0.50% |
| 2026-06-04 | 65.68 | 68.50 | 65.68 | 67.99 | 7K | +3.75% |
| 2026-06-03 | 66.50 | 68.00 | 65.09 | 65.53 | 8K | -1.93% |
| 2026-06-02 | 66.85 | 67.41 | 65.61 | 66.82 | 7K | +0.97% |
| 2026-06-01 | 67.00 | 67.27 | 65.15 | 66.18 | 11K | -0.41% |
| 2026-05-29 | 67.15 | 67.50 | 66.40 | 66.45 | 7K | +0.27% |
| 2026-05-28 | 66.50 | 66.81 | 65.07 | 66.27 | 7K | +1.11% |
| 2026-05-27 | 66.05 | 67.14 | 65.54 | 65.54 | 6K | +0.49% |
| 2026-05-26 | 64.34 | 65.64 | 64.15 | 65.22 | 8K | +1.10% |
| 2026-05-22 | 63.88 | 65.16 | 63.88 | 64.51 | 10K | -0.74% |
| 2026-05-21 | 64.55 | 65.28 | 63.70 | 64.99 | 41K | +1.28% |
| 2026-05-20 | 63.47 | 64.17 | 63.14 | 64.17 | 13K | +0.27% |
| 2026-05-19 | 64.88 | 64.88 | 63.28 | 64.00 | 7K | 0.00% |
| 2026-05-18 | 63.43 | 65.18 | 62.64 | 64.00 | 7K | +1.04% |
| 2026-05-15 | 63.51 | 63.93 | 63.24 | 63.34 | 5K | -0.57% |
| 2026-05-14 | 63.47 | 65.41 | 63.33 | 63.70 | 5K | -0.55% |
| 2026-05-13 | 63.01 | 64.40 | 62.51 | 64.05 | 10K | +0.36% |
| 2026-05-12 | 64.19 | 64.52 | 63.30 | 63.82 | 7K | -0.28% |
| 2026-05-11 | 64.62 | 64.62 | 63.81 | 64.00 | 9K | -2.07% |
| 2026-05-08 | 65.63 | 65.98 | 64.55 | 65.35 | 8K | -0.08% |
| 2026-05-07 | 65.48 | 65.91 | 64.40 | 65.40 | 10K | +1.54% |
| 2026-05-06 | 64.77 | 65.77 | 64.11 | 64.41 | 8K | -0.69% |
| 2026-05-05 | 64.16 | 65.83 | 64.16 | 64.86 | 7K | +0.32% |
| 2026-05-04 | 65.10 | 65.96 | 64.25 | 64.65 | 11K | -1.70% |
| 2026-05-01 | 65.15 | 66.46 | 65.15 | 65.77 | 9K | +0.54% |
| 2026-04-30 | 64.92 | 65.68 | 64.57 | 65.42 | 7K | +0.60% |
| 2026-04-29 | 66.94 | 66.94 | 64.70 | 65.03 | 16K | -2.37% |
| 2026-04-28 | 66.91 | 67.30 | 65.21 | 66.61 | 10K | -0.25% |
| 2026-04-27 | 67.18 | 68.25 | 66.14 | 66.78 | 12K | -0.58% |
| 2026-04-24 | 67.94 | 68.00 | 66.95 | 67.17 | 9K | -1.03% |
| 2026-04-23 | 69.15 | 69.15 | 65.50 | 67.87 | 21K | -2.53% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UTMD — Frequently Asked Questions
Quick answers to the most common questions about buying UTMD stock.
How has UTMD stock performed recently?
UTMD returned +25.6% over the past year, beating its 5-year annualized CAGR of -3.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UTMD's all-time high price?
Utah Medical Products, Inc. reached $133.87 on 2021-11-22. The 52-week high is $75.75. Current 1-year return of +25.6% places the stock closer to historical peaks.
Where can I download UTMD historical price data?
This page provides UTMD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1982-2026, downloadable in CSV format.