Skip to main content
logo
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
19.54
+0.44 (2.30%)
Mar 23, 2026, 3:10 PM EDT - Market open

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202619.5219.8817.8619.48-1.96%267,951
Mar 20, 202619.3620.6318.7619.1019.10-2.35%1,978,437
Mar 19, 202619.3520.3118.8119.5619.56-0.10%476,303
Mar 18, 202621.1422.1619.1019.5819.58-7.38%788,002
Mar 17, 202619.3521.2519.3521.1421.149.76%475,523
Mar 16, 202619.1720.0118.7119.2619.260.94%537,709
Mar 13, 202619.1019.8217.6819.0819.080.32%742,786
Mar 12, 202621.6822.1218.5219.0219.02-14.09%618,269
Mar 11, 202622.1822.4521.7822.1422.14-0.67%324,274
Mar 10, 202623.1323.5421.9522.2922.29-4.91%437,183
Mar 9, 202622.9824.7122.5523.4423.441.74%453,641
Mar 6, 202623.1123.6622.6723.0423.04-2.78%245,076
Mar 5, 202622.2023.8522.0023.7023.706.33%425,538
Mar 4, 202622.9424.2822.0222.2922.29-2.75%288,020
Mar 3, 202622.1723.3622.1722.9222.920.75%493,657
Mar 2, 202622.9223.4822.2122.7522.75-2.28%259,298
Feb 27, 202624.1424.8322.8523.2823.28-5.17%188,488
Feb 26, 202625.1225.4123.9524.5524.55-2.77%182,288
Feb 25, 202626.5727.4125.1725.2525.25-4.14%193,805
Feb 24, 202626.6827.3326.2026.3426.34-1.31%179,411
Feb 23, 202626.5627.2825.8826.6926.690.49%195,094
Feb 20, 202626.2027.2525.5226.5626.560.91%195,475
Feb 19, 202625.3626.4924.3926.3226.323.01%271,607
Feb 18, 202625.7926.3524.4925.5525.55-2.03%219,762
Feb 17, 202626.6827.1724.7526.0826.08-3.12%420,474
Feb 13, 202627.6528.1925.7326.9226.92-1.97%539,398
Feb 12, 202627.9328.0426.9827.4627.46-1.40%218,867
Feb 11, 202627.6528.1026.2427.8527.852.01%248,673
Feb 10, 202626.6627.5826.1627.3027.301.87%199,023
Feb 9, 202625.6926.8024.7026.8026.805.22%155,950
Feb 6, 202625.6426.2124.8925.4725.471.39%254,143
Feb 5, 202625.4626.2424.3525.1225.12-1.80%294,142
Feb 4, 202625.0025.9824.4625.5825.582.14%209,681
Feb 3, 202625.0025.9224.5825.0525.050.18%292,979
Feb 2, 202624.7625.5324.2925.0025.001.34%314,750
Jan 30, 202624.4725.6524.0324.6724.67-0.64%253,335
Jan 29, 202625.3425.5023.9924.8324.83-1.51%168,795
Jan 28, 202625.7226.0724.9525.2125.21-2.51%226,048
Jan 27, 202624.9626.0024.6425.8625.864.19%241,600
Jan 26, 202624.6125.0423.8724.8224.820.89%149,888
Jan 23, 202624.6825.0223.9524.6024.60-0.45%172,635
Jan 22, 202623.6224.9923.6124.7124.714.70%241,142
Jan 21, 202623.2824.0822.6823.6023.602.61%209,374
Jan 20, 202622.1023.2322.1023.0023.000.66%151,842
Jan 16, 202622.5423.1622.1622.8522.85-0.57%298,822
Jan 15, 202622.2823.1422.2822.9822.982.96%196,145
Jan 14, 202622.3622.5121.3722.3222.321.27%214,146
Jan 13, 202623.4923.9121.6222.0422.04-5.85%427,187
Jan 12, 202624.2024.3922.9723.4123.41-4.18%375,307
Jan 9, 202626.8227.5524.0324.4324.43-8.33%283,623