Skip to main content
logo
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
22.90
+0.15 (0.66%)
Mar 3, 2026, 11:17 AM EST - Market open

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202622.1723.1322.1722.61--0.62%48,336
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
Jan 8, 202626.4227.2026.0026.6526.650.15%171,553
Jan 7, 202625.6626.9525.3026.6126.614.19%144,909
Jan 6, 202624.4625.6223.8725.5425.544.59%324,420
Jan 5, 202624.3425.1424.2724.4224.420.12%312,342
Jan 2, 202626.4327.0724.0124.3924.39-8.03%462,465
Dec 31, 202527.0227.6126.2726.5226.52-1.65%489,936
Dec 30, 202526.4627.0026.1026.9726.972.02%178,295
Dec 29, 202526.7627.0426.3626.4326.43-2.58%188,094
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%1,136,835
Dec 18, 202527.1527.9826.8827.1527.151.23%293,061