Skip to main content
logo
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
25.83
+0.71 (2.83%)
Sep 2, 2026, 11:22 AM EDT - Market open

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202625.1126.1625.1125.12--2,901
Sep 1, 202625.5426.1925.0525.1225.12-2.45%319,269
Aug 31, 202625.3825.9025.0625.7525.750.43%349,852
Aug 28, 202625.6026.2825.4925.6425.64-0.66%151,431
Aug 27, 202626.5627.2425.7825.8125.81-2.86%198,310
Aug 26, 202626.6426.9926.0726.5726.57-1.30%210,629
Aug 25, 202627.2427.5026.4926.9226.920.04%159,553
Aug 24, 202626.9827.5326.2426.9126.91-0.30%167,727
Aug 21, 202627.4127.4626.3126.9926.99-0.99%510,787
Aug 20, 202627.4928.1127.0027.2627.26-2.33%246,907
Aug 19, 202628.3128.8927.6627.9127.91-0.07%237,655
Aug 18, 202627.5528.3326.6927.9327.930.40%249,303
Aug 17, 202627.5228.0226.9027.8227.82-0.71%193,747
Aug 14, 202627.3728.1926.5328.0228.021.01%179,476
Aug 13, 202628.1828.6127.5027.7427.74-0.93%347,938
Aug 12, 202627.7628.5927.5328.0028.000.36%406,136
Aug 11, 202628.5628.7527.6827.9027.90-1.59%225,984
Aug 10, 202626.9028.7026.7028.3528.357.39%352,182
Aug 7, 202625.6126.4725.0926.4026.404.47%275,725
Aug 6, 202624.5525.4624.3325.2725.270.84%184,867
Aug 5, 202625.6826.0724.6925.0625.06-3.36%350,953
Aug 4, 202624.0526.0323.9025.9325.938.09%731,244
Aug 3, 202623.1924.2423.1923.9923.995.08%373,728
Jul 31, 202623.3824.0722.1122.8322.83-1.38%277,949
Jul 30, 202622.9124.0022.2223.1523.151.76%283,752
Jul 29, 202623.6624.0622.6622.7522.75-4.65%316,040
Jul 28, 202622.9924.2422.5823.8623.864.56%451,355
Jul 27, 202621.5023.0621.5022.8222.828.36%195,807
Jul 24, 202621.9021.9220.8921.0621.06-2.36%176,375
Jul 23, 202620.4321.5720.4021.5721.573.26%214,165
Jul 22, 202621.8922.3420.8920.8920.89-6.07%424,932
Jul 21, 202622.5123.1322.0622.2422.24-4.30%303,107
Jul 20, 202624.2924.6823.1423.2423.24-4.83%428,056
Jul 17, 202623.6424.5423.0724.4224.421.83%339,758
Jul 16, 202624.3126.5223.6823.9823.98-2.58%554,734
Jul 15, 202624.1024.8021.0324.6224.621.80%842,362
Jul 14, 202624.3424.6823.5624.1824.18-2.34%432,703
Jul 13, 202625.6926.3324.6524.7624.76-4.73%334,500
Jul 10, 202626.2926.6225.2625.9925.99-2.62%454,386
Jul 9, 202626.4027.0026.1826.6926.69-0.41%387,107
Jul 8, 202627.2727.6526.5026.8026.80-3.77%694,828
Jul 7, 202628.2228.8127.4227.8527.85-0.11%404,312
Jul 6, 202626.9827.9825.9927.8827.883.34%580,883
Jul 2, 202626.5027.2925.8826.9826.982.66%308,083
Jul 1, 202625.7827.9025.7826.2826.283.30%757,552
Jun 30, 202625.4826.1524.6925.4425.440.36%328,666
Jun 29, 202625.6926.5224.7425.3525.35-4.09%731,432
Jun 26, 202622.5827.0022.5826.4326.4317.05%1,573,710
Jun 25, 202622.0623.3421.7922.5822.582.26%322,540
Jun 24, 202620.7822.6920.6522.0822.086.72%311,445