Skip to main content
logo
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
27.15
-0.37 (-1.34%)
At close: Dec 26, 2025, 4:00 PM EST
27.13
-0.02 (-0.07%)
After-hours: Dec 26, 2025, 4:10 PM EST

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202527.4427.4926.6327.1327.13-1.42%111,164
Dec 24, 202527.6527.9626.9027.5227.52-0.11%91,050
Dec 23, 202527.9728.4027.1427.5527.55-1.64%261,477
Dec 22, 202527.3828.8426.7228.0128.012.53%344,075
Dec 19, 202527.1727.8326.6727.3227.320.63%1,118,990
Dec 18, 202527.1527.9826.8827.1527.151.23%293,061
Dec 17, 202526.9827.6326.4126.8226.82-0.67%289,485
Dec 16, 202526.4227.6126.0827.0027.001.96%462,971
Dec 15, 202526.1527.3325.6326.4826.481.18%371,560
Dec 12, 202526.4527.1824.3226.1726.175.06%414,615
Dec 11, 202524.6325.5324.5224.9124.911.59%345,879
Dec 10, 202524.5225.1923.4624.5224.52-0.89%299,990
Dec 9, 202524.4625.1723.8224.7424.740.86%375,805
Dec 8, 202524.0324.9323.5024.5324.531.91%299,037
Dec 5, 202524.4424.7123.9124.0724.07-1.76%171,437
Dec 4, 202525.5126.0324.3324.5024.50-5.11%403,475
Dec 3, 202524.7126.9923.9725.8225.8212.21%2,395,638
Dec 2, 202526.2326.2322.3723.0123.01-6.80%459,169
Dec 1, 202524.8525.1723.1724.6924.69-8.49%362,518
Nov 28, 202526.9027.9726.7026.9826.98-0.07%85,455
Nov 26, 202527.1128.0026.5727.0027.00-0.55%262,132
Nov 25, 202527.2827.9526.4527.1527.15-0.20%269,796
Nov 24, 202526.4928.3525.7527.2127.214.27%612,112
Nov 21, 202524.7926.3523.1626.0926.094.40%222,791
Nov 20, 202526.5626.9824.9524.9924.99-3.25%145,454
Nov 19, 202525.7426.3825.4625.8325.830.70%98,203
Nov 18, 202525.4426.6725.4425.6525.652.19%142,325
Nov 17, 202524.9725.6224.3725.1025.100.32%235,290
Nov 14, 202524.2025.5723.2025.0225.020.44%275,719
Nov 13, 202526.5226.9924.8924.9124.91-7.02%208,184
Nov 12, 202527.5328.0626.7226.7926.79-2.79%180,708
Nov 11, 202526.3228.0026.3027.5627.564.31%244,909
Nov 10, 202526.4927.9025.9126.4226.420.76%186,956
Nov 7, 202525.9327.0024.9126.2226.220.46%202,170
Nov 6, 202526.7226.7225.6126.1026.10-1.51%233,295
Nov 5, 202526.5027.0025.9326.5026.50-0.56%458,837
Nov 4, 202526.0026.9025.5126.6526.651.54%313,054
Nov 3, 202527.3127.3824.4026.2526.25-4.15%150,178
Oct 31, 202527.8728.2127.2027.3827.38-2.09%206,648
Oct 30, 202527.5528.5227.5527.9727.970.16%96,252
Oct 29, 202527.7528.1427.2627.9227.92-0.11%143,424
Oct 28, 202527.5828.4027.0827.9527.953.25%121,360
Oct 27, 202528.1030.0025.0427.0727.074.12%434,359
Oct 24, 202526.1626.2725.3626.0026.001.21%223,844
Oct 23, 202526.0726.0925.2025.6925.69-1.46%179,939
Oct 22, 202526.5027.0025.5526.0726.07-1.25%302,567
Oct 21, 202526.9526.9525.8326.4026.40-1.68%226,544
Oct 20, 202524.9226.9124.9226.8526.859.10%308,036
Oct 17, 202522.9624.7321.9224.6124.615.76%312,949
Oct 16, 202523.0823.8722.7323.2723.271.22%308,762