Stockscreener 앱 받기
55.42
0.40%
-0.51
Utah Medical Products Inc 주식 (UTMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $55.50 | $55.50 | $0.00 | 680.0 | -0.77% |
| 2025-11-25 | $55.98 | $54.10 | $1.88 | 14,150.0 | +1.29% |
| 2025-11-24 | $55.73 | $53.80 | $1.93 | 10,809.0 | +0.11% |
| 2025-11-21 | $55.34 | $53.84 | $1.50 | 16,018.0 | +2.53% |
| 2025-11-20 | $54.39 | $53.66 | $0.7316 | 13,419.0 | -0.19% |
| 2025-11-19 | $54.56 | $53.75 | $0.8084 | 12,269.0 | -1.34% |
| 2025-11-18 | $55.40 | $54.14 | $1.26 | 9,530.0 | -0.55% |
| 2025-11-17 | $55.98 | $54.80 | $1.18 | 12,469.0 | -0.81% |
| 2025-11-14 | $56.38 | $54.79 | $1.59 | 23,750.0 | -1.30% |
| 2025-11-13 | $56.45 | $55.12 | $1.33 | 13,687.0 | -0.60% |
| 2025-11-12 | $56.87 | $56.33 | $0.54 | 5,678.0 | -1.33% |
| 2025-11-11 | $58.15 | $56.91 | $1.24 | 9,381.0 | -0.12% |
| 2025-11-10 | $57.81 | $56.94 | $0.8703 | 4,554.0 | -0.21% |
| 2025-11-07 | $57.85 | $57.30 | $0.555 | 7,348.0 | -0.83% |
| 2025-11-06 | $58.40 | $57.50 | $0.90 | 6,064.0 | -0.21% |
| 2025-11-05 | $58.69 | $57.11 | $1.58 | 7,755.0 | -0.43% |
| 2025-11-04 | $58.76 | $56.71 | $2.05 | 15,394.0 | -0.41% |
| 2025-11-03 | $59.47 | $55.65 | $3.82 | 10,416.0 | +0.67% |
| 2025-10-31 | $59.39 | $56.34 | $3.05 | 9,331.0 | +2.65% |
| 2025-10-30 | $57.79 | $55.65 | $2.14 | 6,047.0 | -0.74% |
| 2025-10-29 | $58.53 | $57.02 | $1.51 | 11,555.0 | -2.58% |
| 2025-10-28 | $59.19 | $57.61 | $1.58 | 7,376.0 | -1.18% |
Utah Medical Products Inc 주식 (UTMD) 연도별 가격 이력
이 심층 분석에서는 Utah Medical Products Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Utah Medical Products Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Utah Medical Products Inc 주식 (UTMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $59.47 | $53.66 | $5.81 | 193,371.0 | -4.48% |
| 2025-10 | $64.46 | $55.65 | $8.81 | 164,249.0 | -7.73% |
| 2025-09 | $64.22 | $60.49 | $3.73 | 171,954.0 | +1.22% |
| 2025-08 | $63.10 | $54.60 | $8.50 | 296,705.0 | +11.89% |
| 2025-07 | $59.49 | $55.20 | $4.29 | 305,704.0 | -2.32% |
| 2025-06 | $57.99 | $52.00 | $5.99 | 421,022.0 | +3.34% |
| 2025-05 | $55.84 | $51.75 | $4.09 | 265,430.0 | +6.43% |
| 2025-04 | $56.95 | $51.26 | $5.69 | 412,263.0 | -7.66% |
| 2025-03 | $60.46 | $55.80 | $4.66 | 362,869.0 | -5.99% |
| 2025-02 | $62.52 | $58.87 | $3.65 | 440,405.0 | -2.65% |
| 2025-01 | $65.56 | $60.08 | $5.48 | 436,965.0 | -0.39% |
Utah Medical Products Inc 주식 (UTMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.56 | $60.39 | $5.17 | 408,308.0 | -6.67% |
| 2024-11 | $68.99 | $63.58 | $5.41 | 476,448.0 | +2.95% |
| 2024-10 | $67.22 | $63.38 | $3.84 | 503,562.0 | -5.28% |
| 2024-09 | $68.98 | $65.60 | $3.38 | 387,684.0 | -1.59% |
| 2024-08 | $69.49 | $65.63 | $3.86 | 265,718.0 | -2.31% |
| 2024-07 | $77.33 | $65.62 | $11.71 | 411,022.0 | +4.18% |
| 2024-06 | $70.94 | $66.30 | $4.64 | 395,584.0 | -2.17% |
| 2024-05 | $70.81 | $66.17 | $4.64 | 408,271.0 | +3.16% |
| 2024-04 | $71.55 | $65.91 | $5.64 | 546,095.0 | -6.90% |
| 2024-03 | $72.02 | $68.00 | $4.02 | 753,183.0 | +1.33% |
| 2024-02 | $80.46 | $69.41 | $11.05 | 627,115.0 | -11.40% |
| 2024-01 | $85.76 | $79.20 | $6.56 | 226,676.0 | -5.95% |
Utah Medical Products Inc 주식 (UTMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.00 | $78.57 | $8.43 | 242,104.0 | -0.09% |
| 2023-11 | $87.86 | $76.90 | $10.96 | 230,835.0 | +6.01% |
| 2023-10 | $87.99 | $75.00 | $12.99 | 200,656.0 | -7.53% |
| 2023-09 | $92.51 | $83.63 | $8.88 | 289,179.0 | -6.11% |
| 2023-08 | $98.96 | $90.86 | $8.10 | 224,963.0 | -6.84% |
| 2023-07 | $99.45 | $92.17 | $7.28 | 300,556.0 | +5.50% |
| 2023-06 | $100.6 | $87.53 | $13.06 | 249,407.0 | -0.31% |
| 2023-05 | $96.98 | $89.66 | $7.32 | 105,920.0 | -1.42% |
| 2023-04 | $99.00 | $90.21 | $8.79 | 112,705.0 | +0.07% |
| 2023-03 | $96.96 | $80.75 | $16.21 | 316,587.0 | +3.26% |
| 2023-02 | $96.47 | $86.53 | $9.94 | 157,440.0 | -0.38% |
| 2023-01 | $101.4 | $84.00 | $17.41 | 190,507.0 | -8.36% |
0.29%
0.11%
자본화:
|
볼륨(24시간):