UTMD(UTMD)
UTMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $72.13 | $72.77 | $71.83 | $72.13 | 14,801 |
| 8/11/2026 | $72.05 | $72.37 | $71.75 | $71.94 | 13,535 |
| 8/10/2026 | $70.10 | $72.00 | $70.10 | $71.33 | 30,800 |
| 8/7/2026 | $70.50 | $70.83 | $69.00 | $70.83 | 30,200 |
| 8/6/2026 | $71.00 | $71.00 | $69.50 | $69.97 | 9,100 |
| 8/5/2026 | $72.79 | $72.79 | $68.15 | $71.21 | 24,643 |
| 8/4/2026 | $72.75 | $73.10 | $71.74 | $72.30 | 33,000 |
| 8/3/2026 | $72.01 | $75.01 | $71.03 | $72.75 | 14,900 |
| 7/31/2026 | $70.02 | $70.76 | $69.41 | $70.52 | 22,531 |
| 7/30/2026 | $71.30 | $72.04 | $69.43 | $69.57 | 29,633 |
| 7/29/2026 | $70.70 | $71.80 | $69.85 | $70.94 | 31,321 |
| 7/28/2026 | $70.16 | $73.50 | $70.16 | $70.96 | 55,740 |
| 7/27/2026 | $68.00 | $70.00 | $66.90 | $69.10 | 63,200 |
| 7/24/2026 | $64.95 | $68.76 | $64.95 | $67.14 | 76,013 |
| 7/23/2026 | $68.03 | $68.10 | $63.79 | $64.18 | 75,800 |
| 7/22/2026 | $68.80 | $70.87 | $68.24 | $69.19 | 53,737 |
| 7/21/2026 | $68.52 | $69.51 | $67.34 | $69.15 | 12,800 |
| 7/20/2026 | $69.75 | $70.33 | $69.06 | $69.30 | 18,930 |
| 7/17/2026 | $71.03 | $71.48 | $69.01 | $69.80 | 14,000 |
| 7/16/2026 | $72.00 | $72.59 | $70.68 | $71.74 | 36,000 |
| 7/15/2026 | $68.30 | $71.52 | $68.30 | $70.42 | 47,600 |
| 7/14/2026 | $69.47 | $69.55 | $68.13 | $68.25 | 19,000 |
| 7/13/2026 | $68.99 | $71.60 | $68.99 | $70.01 | 15,544 |
| 7/10/2026 | $68.89 | $70.32 | $67.87 | $67.96 | 9,700 |
| 7/9/2026 | $66.40 | $68.38 | $66.40 | $68.38 | 10,600 |
| 7/8/2026 | $68.21 | $69.49 | $67.25 | $68.06 | 14,900 |
| 7/7/2026 | $71.53 | $71.53 | $69.14 | $69.33 | 10,440 |
| 7/6/2026 | $74.40 | $74.40 | $71.50 | $71.81 | 22,800 |
| 7/2/2026 | $70.68 | $73.76 | $70.31 | $72.78 | 22,919 |
| 7/1/2026 | $70.88 | $72.25 | $70.63 | $70.63 | 9,504 |
| 6/30/2026 | $71.66 | $71.66 | $68.59 | $68.98 | 11,702 |
| 6/29/2026 | $75.00 | $75.00 | $73.07 | $73.07 | 21,800 |
| 6/26/2026 | $69.27 | $75.75 | $68.99 | $73.97 | 84,800 |
| 6/25/2026 | $66.59 | $66.87 | $65.04 | $66.87 | 9,741 |
| 6/24/2026 | $65.78 | $67.72 | $65.55 | $66.47 | 11,300 |
| 6/23/2026 | $64.81 | $66.96 | $64.81 | $65.21 | 16,500 |
| 6/22/2026 | $67.21 | $67.21 | $64.77 | $66.14 | 9,735 |
| 6/18/2026 | $66.36 | $67.45 | $66.17 | $67.04 | 17,600 |
| 6/17/2026 | $66.24 | $67.54 | $65.31 | $65.70 | 9,600 |
| 6/16/2026 | $69.87 | $70.47 | $67.28 | $67.47 | 12,900 |
| 6/15/2026 | $67.91 | $70.38 | $67.91 | $69.87 | 11,726 |
| 6/12/2026 | $68.64 | $69.02 | $67.84 | $67.84 | 5,000 |
| 6/11/2026 | $68.19 | $70.00 | $68.01 | $69.44 | 8,800 |
| 6/10/2026 | $67.92 | $69.08 | $67.92 | $68.60 | 13,000 |
| 6/9/2026 | $66.46 | $68.78 | $66.46 | $68.07 | 8,005 |
| 6/8/2026 | $69.17 | $69.17 | $67.05 | $67.05 | 6,834 |
| 6/5/2026 | $67.60 | $68.88 | $67.60 | $67.65 | 7,100 |
| 6/4/2026 | $66.00 | $68.50 | $66.00 | $67.99 | 7,900 |
| 6/3/2026 | $68.01 | $68.01 | $65.36 | $65.53 | 8,212 |
| 6/2/2026 | $66.00 | $67.41 | $65.61 | $66.82 | 7,100 |
| 6/1/2026 | $67.00 | $67.27 | $65.54 | $66.18 | 11,204 |
| 5/29/2026 | $66.38 | $66.56 | $66.14 | $66.45 | 7,744 |
| 5/28/2026 | $64.60 | $66.81 | $64.60 | $66.27 | 7,000 |
| 5/27/2026 | $65.65 | $67.14 | $65.54 | $65.54 | 5,910 |
| 5/26/2026 | $64.40 | $65.60 | $64.15 | $65.22 | 8,400 |
| 5/22/2026 | $63.88 | $65.16 | $63.88 | $64.51 | 10,426 |
| 5/21/2026 | $64.20 | $65.48 | $63.55 | $64.99 | 41,200 |
| 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 |