Utah Medical Products, Inc. (UTMD) Stock Price History
Historical prices from 1982 to 2026
- 1M
- -2.2%
- 3M
- +3.2%
- YTD
- +27.8%
- 1Y
- +24.8%
- 3Y
- -3.4%
- 5Y
- -6.8%
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
- +31.9%
UTMD Stock Price Trajectory (1982–2026)
As of November 8, 2026, Utah Medical Products, Inc. (UTMD) trades at $72.23, representing a +24.8% return over the past year. The stock has delivered a -22.2% total return over five years (-6.8% 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 -46.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers NVCR (+17.8% 1Y), MMSI (+0.8% 1Y), and LMAT (-5.5% 1Y), UTMD has underperformed the peer group average. Compare UTMD vs NVCR →
UTMD Historical Price Data · from 1982
Rows 1–50 of 11,054| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 70.80 | 72.73 | 70.54 | 72.23 | 36K | +1.68% |
| 2026-11-05 | 72.71 | 73.30 | 70.64 | 71.04 | 26K | -1.91% |
| 2026-11-04 | 70.59 | 73.35 | 70.59 | 72.42 | 51K | +3.43% |
| 2026-11-03 | 70.49 | 70.92 | 69.60 | 70.02 | 30K | -0.75% |
| 2026-11-02 | 68.83 | 71.05 | 68.71 | 70.55 | 39K | +3.63% |
| 2026-10-30 | 67.62 | 69.08 | 66.60 | 68.08 | 43K | +1.92% |
| 2026-10-29 | 69.16 | 69.92 | 66.65 | 66.80 | 33K | -2.96% |
| 2026-10-28 | 72.81 | 72.81 | 68.83 | 68.84 | 32K | -5.78% |
| 2026-10-27 | 73.28 | 74.00 | 72.48 | 73.06 | 45K | -0.63% |
| 2026-10-26 | 74.58 | 74.80 | 73.36 | 73.52 | 33K | -0.96% |
| 2026-10-23 | 75.13 | 75.13 | 74.04 | 74.23 | 39K | -1.11% |
| 2026-10-22 | 74.80 | 76.55 | 74.80 | 75.06 | 70K | +0.46% |
| 2026-10-21 | 75.00 | 75.09 | 74.69 | 74.72 | 37K | -0.47% |
| 2026-10-20 | 74.95 | 75.09 | 74.81 | 75.07 | 40K | +0.70% |
| 2026-10-19 | 74.50 | 74.93 | 74.50 | 74.55 | 22K | +0.05% |
| 2026-10-16 | 74.99 | 75.12 | 74.51 | 74.51 | 44K | -0.55% |
| 2026-10-15 | 74.90 | 75.33 | 74.78 | 74.92 | 40K | +0.17% |
| 2026-10-14 | 74.44 | 74.87 | 74.20 | 74.79 | 23K | +0.11% |
| 2026-10-13 | 74.65 | 74.87 | 73.89 | 74.71 | 38K | +0.40% |
| 2026-10-12 | 74.58 | 75.18 | 74.22 | 74.41 | 61K | -0.17% |
| 2026-10-09 | 74.00 | 74.83 | 73.75 | 74.54 | 45K | +0.89% |
| 2026-10-08 | 73.50 | 74.02 | 73.47 | 73.88 | 33K | +0.59% |
| 2026-10-07 | 74.00 | 74.21 | 73.39 | 73.45 | 67K | -0.51% |
| 2026-10-06 | 73.50 | 74.18 | 73.50 | 73.83 | 63K | +0.71% |
| 2026-10-05 | 74.22 | 74.28 | 73.22 | 73.31 | 34K | -1.11% |
| 2026-10-02 | 74.40 | 74.43 | 74.13 | 74.13 | 20K | -0.30% |
| 2026-10-01 | 74.44 | 74.51 | 74.07 | 74.35 | 19K | +0.41% |
| 2026-09-30 | 74.95 | 74.95 | 74.04 | 74.05 | 30K | -1.20% |
| 2026-09-29 | 74.57 | 74.95 | 74.25 | 74.95 | 30K | +0.62% |
| 2026-09-28 | 74.18 | 74.54 | 73.75 | 74.49 | 31K | +0.42% |
| 2026-09-25 | 74.70 | 74.70 | 74.12 | 74.18 | 23K | -0.76% |
| 2026-09-24 | 75.50 | 75.55 | 74.30 | 74.75 | 42K | -0.35% |
| 2026-09-23 | 76.55 | 76.55 | 74.84 | 75.01 | 24K | -2.15% |
| 2026-09-22 | 74.77 | 76.89 | 74.75 | 76.66 | 56K | +2.93% |
| 2026-09-21 | 74.16 | 74.80 | 73.70 | 74.48 | 29K | +0.70% |
| 2026-09-18 | 74.14 | 74.48 | 73.95 | 73.96 | 42K | -0.31% |
| 2026-09-17 | 75.13 | 75.13 | 74.04 | 74.19 | 25K | +0.18% |
| 2026-09-16 | 74.59 | 74.78 | 73.74 | 74.06 | 19K | -0.76% |
| 2026-09-15 | 71.28 | 74.79 | 70.35 | 74.63 | 64K | +5.60% |
| 2026-09-14 | 69.71 | 71.26 | 69.49 | 70.67 | 58K | +1.38% |
| 2026-09-11 | 69.64 | 69.96 | 69.32 | 69.71 | 19K | +0.10% |
| 2026-09-10 | 70.01 | 70.20 | 69.10 | 69.64 | 31K | -0.11% |
| 2026-09-09 | 68.71 | 70.20 | 68.71 | 69.72 | 32K | +0.81% |
| 2026-09-08 | 70.50 | 70.50 | 68.46 | 69.16 | 36K | -2.73% |
| 2026-09-04 | 70.64 | 71.62 | 70.64 | 71.10 | 46K | +0.55% |
| 2026-09-03 | 71.69 | 71.95 | 70.40 | 70.71 | 54K | -1.30% |
| 2026-09-02 | 71.92 | 72.50 | 71.63 | 71.64 | 31K | -0.17% |
| 2026-09-01 | 70.58 | 72.28 | 70.55 | 71.76 | 14K | +0.89% |
| 2026-08-31 | 72.37 | 72.60 | 71.00 | 71.13 | 33K | -2.25% |
| 2026-08-28 | 72.04 | 73.34 | 71.62 | 72.77 | 32K | +1.35% |
UTMD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +24.8% over the past year, beating its 5-year annualized CAGR of -6.8%. 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 $76.89. Current 1-year return of +24.8% 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.