UTMD(UTMD)
UTMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $63.47 | $64.37 | $63.14 | $64.17 | 13,426 |
| 5/19/2026 | $63.97 | $64.37 | $63.29 | $64.00 | 6,700 |
| 5/18/2026 | $62.84 | $65.18 | $62.64 | $64.00 | 7,400 |
| 5/15/2026 | $63.24 | $63.34 | $63.24 | $63.34 | 5,138 |
| 5/14/2026 | $63.97 | $65.41 | $63.33 | $63.70 | 4,800 |
| 5/13/2026 | $63.26 | $64.27 | $62.51 | $64.05 | 11,600 |
| 5/12/2026 | $63.20 | $64.11 | $63.12 | $63.82 | 7,434 |
| 5/11/2026 | $64.03 | $64.50 | $62.48 | $64.00 | 8,900 |
| 5/8/2026 | $65.75 | $65.98 | $64.71 | $65.35 | 9,100 |
| 5/7/2026 | $65.41 | $65.91 | $64.40 | $65.40 | 9,900 |
| 5/6/2026 | $65.77 | $65.77 | $64.41 | $64.41 | 9,802 |
| 5/5/2026 | $64.16 | $65.83 | $64.16 | $64.86 | 8,947 |
| 5/4/2026 | $65.43 | $65.96 | $64.25 | $64.65 | 11,215 |
| 5/1/2026 | $65.15 | $65.91 | $65.15 | $65.77 | 8,800 |
| 4/30/2026 | $64.57 | $65.68 | $64.57 | $65.42 | 6,800 |
| 4/29/2026 | $66.18 | $66.19 | $64.70 | $65.03 | 16,400 |
| 4/28/2026 | $65.21 | $67.30 | $65.21 | $66.61 | 9,622 |
| 4/27/2026 | $67.18 | $68.25 | $66.40 | $66.78 | 12,007 |
| 4/24/2026 | $66.89 | $68.06 | $66.89 | $67.17 | 9,015 |
| 4/23/2026 | $70.00 | $70.00 | $65.50 | $67.87 | 21,002 |
| 4/22/2026 | $69.56 | $70.25 | $69.49 | $69.63 | 9,300 |
| 4/21/2026 | $68.57 | $69.80 | $68.56 | $69.24 | 9,608 |
| 4/20/2026 | $70.93 | $71.73 | $70.22 | $70.22 | 13,100 |
| 4/17/2026 | $70.24 | $71.81 | $69.96 | $70.65 | 21,900 |
| 4/16/2026 | $68.20 | $69.55 | $68.20 | $69.55 | 14,238 |
| 4/15/2026 | $67.55 | $69.19 | $67.50 | $68.80 | 12,200 |
| 4/14/2026 | $67.10 | $68.60 | $67.10 | $68.37 | 13,115 |
| 4/13/2026 | $65.50 | $67.75 | $65.50 | $67.15 | 7,031 |
| 4/10/2026 | $64.33 | $66.07 | $64.33 | $65.90 | 9,000 |
| 4/9/2026 | $63.82 | $65.47 | $63.36 | $64.86 | 10,900 |
| 4/8/2026 | $63.84 | $65.00 | $63.38 | $64.53 | 13,713 |
| 4/7/2026 | $63.75 | $63.75 | $63.47 | $63.47 | 9,300 |
| 4/6/2026 | $63.79 | $63.79 | $62.68 | $62.93 | 6,800 |
| 4/2/2026 | $62.02 | $64.50 | $62.02 | $63.12 | 9,840 |
| 4/1/2026 | $62.53 | $63.76 | $62.38 | $62.87 | 9,700 |
| 3/31/2026 | $64.83 | $64.83 | $60.90 | $61.99 | 26,800 |
| 3/30/2026 | $61.81 | $65.06 | $61.81 | $64.79 | 20,448 |
| 3/27/2026 | $61.91 | $63.14 | $61.36 | $61.54 | 15,200 |
| 3/26/2026 | $63.16 | $63.77 | $62.60 | $62.60 | 6,314 |
| 3/25/2026 | $64.05 | $64.05 | $62.12 | $63.71 | 15,000 |
| 3/24/2026 | $64.48 | $65.56 | $62.61 | $63.80 | 13,000 |
| 3/23/2026 | $65.24 | $65.92 | $63.79 | $65.13 | 32,000 |
| 3/20/2026 | $64.26 | $65.10 | $63.11 | $64.63 | 31,145 |
| 3/19/2026 | $64.00 | $65.42 | $63.95 | $64.00 | 11,500 |
| 3/18/2026 | $64.00 | $65.62 | $63.51 | $64.40 | 19,100 |
| 3/17/2026 | $63.53 | $66.91 | $63.53 | $64.05 | 18,200 |
| 3/16/2026 | $63.70 | $64.38 | $63.59 | $64.00 | 9,843 |
| 3/13/2026 | $63.21 | $63.50 | $62.22 | $63.28 | 8,700 |
| 3/12/2026 | $62.85 | $63.65 | $62.64 | $62.64 | 13,500 |
| 3/11/2026 | $63.77 | $63.92 | $62.71 | $63.75 | 12,300 |
| 3/10/2026 | $63.00 | $64.75 | $62.29 | $63.78 | 19,600 |
| 3/9/2026 | $63.10 | $65.33 | $62.79 | $64.04 | 10,305 |
| 3/6/2026 | $64.22 | $65.19 | $63.50 | $65.12 | 20,900 |
| 3/5/2026 | $65.41 | $67.50 | $64.49 | $65.19 | 16,500 |
| 3/4/2026 | $67.21 | $67.26 | $66.11 | $66.20 | 10,301 |
| 3/3/2026 | $65.64 | $67.06 | $65.40 | $66.51 | 13,300 |
| 3/2/2026 | $65.80 | $67.68 | $65.80 | $67.09 | 11,600 |
| 2/27/2026 | $66.26 | $67.35 | $66.11 | $66.61 | 9,300 |
| 2/26/2026 | $68.00 | $68.37 | $66.43 | $66.56 | 11,200 |
| 2/25/2026 | $67.00 | $67.68 | $66.08 | $67.68 | 11,042 |
| 2/24/2026 | $66.52 | $67.92 | $66.52 | $66.72 | 8,536 |
| 2/23/2026 | $66.46 | $67.47 | $66.27 | $66.94 | 16,740 |
| 2/20/2026 | $66.44 | $68.71 | $66.43 | $67.82 | 87,200 |