Skip to main content
logo
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
26.10
-0.40 (-1.51%)
At close: Nov 6, 2025, 4:00 PM EST
33.69
+7.59 (29.08%)
After-hours: Nov 6, 2025, 5:33 PM EST

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202526.7226.7225.6126.40--0.38%119,607
Nov 5, 202526.5027.0025.9326.5026.50-0.56%458,332
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
Oct 15, 202523.3123.3322.2222.9922.990.09%248,104
Oct 14, 202522.2923.0221.9422.9722.971.73%528,272
Oct 13, 202522.4822.9422.3222.5822.582.64%388,776
Oct 10, 202523.6124.2621.9622.0022.00-6.34%235,588
Oct 9, 202524.1724.3323.3723.4923.49-2.13%129,364
Oct 8, 202524.4024.8923.8424.0024.00-1.60%130,227
Oct 7, 202525.1825.6624.3524.3924.39-2.56%156,839
Oct 6, 202525.3125.6524.7525.0325.030.85%146,782
Oct 3, 202524.6926.2224.3124.8224.821.89%264,165
Oct 2, 202524.3724.5223.4524.3624.360.87%163,563
Oct 1, 202523.8324.5022.9024.1524.151.64%138,784
Sep 30, 202523.7723.9223.0623.7623.761.50%260,538
Sep 29, 202524.6825.0723.1323.4123.41-3.78%170,712
Sep 26, 202524.2324.7224.1424.3324.330.87%142,859
Sep 25, 202524.4824.5723.9424.1224.12-1.99%124,192
Sep 24, 202526.1226.4324.1924.6124.61-4.39%145,447
Sep 23, 202525.7425.9524.3025.7425.740.74%220,294
Sep 22, 202524.3225.7123.3125.5525.552.45%302,774
Sep 19, 202525.2227.7124.7924.9424.94-1.03%849,525
Sep 18, 202523.7825.2423.3725.2025.206.19%283,851
Sep 17, 202523.4224.9522.7723.7323.732.28%484,110
Sep 16, 202522.7024.3222.6223.2023.202.29%548,447
Sep 15, 202521.9923.2121.8222.6822.683.89%571,892
Sep 12, 202520.0022.0018.0021.8321.8318.64%807,946
Sep 11, 202518.2519.1317.6418.4018.401.15%465,299
Sep 10, 202518.1218.6217.5518.1918.191.79%288,655
Sep 9, 202518.1018.1017.4917.8717.870.06%177,572
Sep 8, 202517.1418.0616.6817.8617.865.06%295,610
Sep 5, 202516.7617.3016.7217.0017.002.97%254,198
Sep 4, 202517.0317.1116.3216.5116.51-2.65%232,220
Sep 3, 202516.0917.1615.8216.9616.965.21%364,930
Sep 2, 202515.7916.5215.4216.1216.12-0.12%636,795
Aug 29, 202517.8818.2415.9816.1416.14-8.87%296,072
Aug 28, 202517.9418.0017.0517.7117.71-1.61%124,557