Skip to main content
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
23.44
+0.40 (1.74%)
At close: Mar 9, 2026, 4:00 PM EDT
23.44
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:01 PM EDT

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9824.7122.5523.61-2.47%395,834
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%493,657
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
Dec 17, 202526.9827.6326.4126.8226.82-0.67%289,485
Dec 16, 202526.4227.6126.0827.0027.001.96%462,971
Dec 15, 202526.1527.3325.6326.4826.481.18%371,560
Dec 12, 202526.4527.1824.3226.1726.175.06%414,615
Dec 11, 202524.6325.5324.5224.9124.911.59%345,879
Dec 10, 202524.5225.1923.4624.5224.52-0.89%299,990
Dec 9, 202524.4625.1723.8224.7424.740.86%375,805
Dec 8, 202524.0324.9323.5024.5324.531.91%299,037
Dec 5, 202524.4424.7123.9124.0724.07-1.76%171,437
Dec 4, 202525.5126.0324.3324.5024.50-5.11%403,475
Dec 3, 202524.7126.9923.9725.8225.8212.21%2,395,638
Dec 2, 202526.2326.2322.3723.0123.01-6.80%459,169
Dec 1, 202524.8525.1723.1724.6924.69-8.49%362,518
Nov 28, 202526.9027.9726.7026.9826.98-0.07%85,455
Nov 26, 202527.1128.0026.5727.0027.00-0.55%262,132
Nov 25, 202527.2827.9526.4527.1527.15-0.20%269,796
Nov 24, 202526.4928.3525.7527.2127.214.27%612,112
Nov 21, 202524.7926.3523.1626.0926.094.40%222,791
Nov 20, 202526.5626.9824.9524.9924.99-3.25%145,454
Nov 19, 202525.7426.3825.4625.8325.830.70%98,203
Nov 18, 202525.4426.6725.4425.6525.652.19%142,325
Nov 17, 202524.9725.6224.3725.1025.100.32%235,290
Nov 14, 202524.2025.5723.2025.0225.020.44%275,719
Nov 13, 202526.5226.9924.8924.9124.91-7.02%208,184
Nov 12, 202527.5328.0626.7226.7926.79-2.79%180,708
Nov 11, 202526.3228.0026.3027.5627.564.31%244,909
Nov 10, 202526.4927.9025.9126.4226.420.76%186,956
Nov 7, 202525.9327.0024.9126.2226.220.46%202,170
Nov 6, 202526.7226.7225.6126.1026.10-1.51%233,295
Nov 5, 202526.5027.0025.9326.5026.50-0.56%458,837
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