Skip to main content
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
24.07
-0.43 (-1.76%)
At close: Dec 5, 2025, 4:00 PM EST
24.20
+0.13 (0.54%)
After-hours: Dec 5, 2025, 7:53 PM EST

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4424.7123.9124.0724.07-1.76%171,021
Dec 4, 202525.5126.0324.3324.5024.50-5.11%403,473
Dec 3, 202524.7126.9923.9725.8225.8212.21%2,395,638
Dec 2, 202526.2326.2322.3723.0123.01-6.80%458,469
Dec 1, 202524.8525.1723.1724.6924.69-8.49%362,515
Nov 28, 202526.9027.9726.7026.9826.98-0.07%85,429
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
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
Aug 27, 202518.5418.8217.7718.0018.00-2.89%146,111
Aug 26, 202517.7918.6017.7918.5418.544.60%136,770
Aug 25, 202518.5518.5517.6217.7217.72-4.60%159,964
Aug 22, 202517.2518.6517.1818.5818.588.88%269,139
Aug 21, 202516.5217.0716.2817.0617.062.77%187,649
Aug 20, 202515.6216.6515.6116.6016.605.87%157,808
Aug 19, 202516.0916.4915.6615.6815.68-2.55%171,430
Aug 18, 202516.1516.3915.7916.0916.090.25%83,590
Aug 15, 202516.0316.1815.5516.0516.050.56%96,400
Aug 14, 202515.6816.1015.3015.9615.960.44%97,833
Aug 13, 202515.0616.0715.0615.8915.895.72%143,482
Aug 12, 202514.6515.1714.4015.0315.032.59%175,550
Aug 11, 202514.5815.2014.5314.6514.650.90%150,121
Aug 8, 202514.8614.8614.3014.5214.52-1.56%138,998
Aug 7, 202514.5616.1014.1014.7514.752.01%307,931
Aug 6, 202515.8215.8214.4114.4614.46-8.83%238,947
Aug 5, 202515.5815.9115.1315.8615.862.39%241,241
Aug 4, 202515.6016.3315.0315.4915.490.72%707,951
Aug 1, 202516.3516.4115.0615.3815.38-6.79%315,799
Jul 31, 202516.4316.9216.0716.5016.50-1.02%244,004
Jul 30, 202516.5816.9616.3716.6716.671.03%207,562
Jul 29, 202516.5316.8916.1316.5016.50-154,171
Jul 28, 202516.3016.8616.2016.5016.50-0.30%169,631
Jul 25, 202516.9617.1616.0316.5516.55-2.47%174,917
Jul 24, 202516.9517.2916.6216.9716.971.50%344,692
Jul 23, 202517.1017.7216.4416.7216.72-1.82%507,888
Jul 22, 202516.7917.0515.9917.0317.032.41%344,129
Jul 21, 202516.0616.7115.8816.6316.634.59%401,084
Jul 18, 202516.8017.0715.6215.9015.90-3.40%860,676
Jul 17, 202515.3016.7014.8816.4616.467.23%1,128,670