Skip to main content
logo
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
17.87
-1.38 (-7.17%)
At close: Apr 10, 2026, 4:00 PM EDT
17.58
-0.29 (-1.62%)
After-hours: Apr 10, 2026, 5:12 PM EDT

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202619.2919.7017.7517.8717.87-7.17%153,723
Apr 9, 202619.3119.5018.5619.2519.25-1.89%236,090
Apr 8, 202620.2220.9019.2519.6219.620.67%395,003
Apr 7, 202619.1819.6118.5019.4919.490.88%246,276
Apr 6, 202619.6720.3218.9919.3219.32-2.62%302,189
Apr 2, 202619.5020.3819.0719.8419.84-1.05%388,016
Apr 1, 202619.9720.2118.9520.0520.050.60%494,355
Mar 31, 202619.3920.1618.5419.9319.938.73%695,159
Mar 30, 202619.5419.5418.1518.3318.33-5.81%369,925
Mar 27, 202619.6819.8018.7719.4619.46-1.12%268,587
Mar 26, 202620.3921.2219.4119.6819.68-4.37%271,106
Mar 25, 202620.7521.3120.3420.5820.58-0.58%377,569
Mar 24, 202619.5620.8618.8720.7020.705.67%512,537
Mar 23, 202619.5219.8817.8619.5919.592.57%481,108
Mar 20, 202619.3620.6318.7619.1019.10-2.35%2,070,984
Mar 19, 202619.3520.3118.8119.5619.56-0.10%476,307
Mar 18, 202621.1422.1619.1019.5819.58-7.38%788,013
Mar 17, 202619.3521.2519.3521.1421.149.76%479,291
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%618,271
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%453,741
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%493,694
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