Skip to main content
logo
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
28.00
+0.10 (0.36%)
Aug 12, 2026, 4:00 PM EDT - Market closed

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202627.7628.5927.5328.0028.000.36%406,035
Aug 11, 202628.5628.7527.6827.9027.90-1.59%225,984
Aug 10, 202626.9028.7026.7028.3528.357.39%352,131
Aug 7, 202625.6126.4725.0926.4026.404.47%275,724
Aug 6, 202624.5525.4624.3325.2725.270.84%184,767
Aug 5, 202625.6826.0724.6925.0625.06-3.36%350,953
Aug 4, 202624.0526.0323.9025.9325.938.09%731,243
Aug 3, 202623.1924.2423.1923.9923.995.08%373,719
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
Jun 23, 202620.3821.3420.3820.6920.69-0.19%235,899
Jun 22, 202619.8221.2319.6520.7320.734.01%288,076
Jun 18, 202619.5820.2518.7819.9319.934.45%398,794
Jun 17, 202619.1119.7818.4519.0819.08-0.78%280,256
Jun 16, 202620.4220.4519.2019.2319.23-5.76%152,094
Jun 15, 202621.3921.3920.2320.4120.41-2.13%292,206
Jun 12, 202620.2521.1520.1020.8520.853.53%358,109
Jun 11, 202619.6620.2719.0620.1420.143.60%138,388
Jun 10, 202619.7120.3618.8619.4419.44-2.41%261,709
Jun 9, 202619.7520.6019.0219.9219.920.91%396,886
Jun 8, 202619.5920.7719.4219.7419.741.75%275,026
Jun 5, 202620.4520.9019.0519.4019.40-5.13%315,020
Jun 4, 202619.1221.0818.9120.4520.458.66%569,349
Jun 3, 202618.6419.0417.8818.8218.82-491,886
Jun 2, 202619.9819.9818.5118.8218.82-6.79%317,987