Skip to main content
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
21.66
-0.57 (-2.56%)
At close: Apr 28, 2026, 4:00 PM EDT
21.66
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2423.2521.4621.6621.66-2.56%241,294
Apr 27, 202622.4323.0321.9522.2322.23-0.98%176,318
Apr 24, 202622.8523.8721.6122.4522.45-1.19%192,070
Apr 23, 202623.8624.1622.2922.7222.72-4.58%194,979
Apr 22, 202623.6024.5223.3123.8123.812.65%296,093
Apr 21, 202623.6124.4422.6123.2023.20-0.49%258,087
Apr 20, 202622.7524.1221.8123.3123.312.19%412,392
Apr 17, 202620.9822.9720.1022.8122.8111.76%394,422
Apr 16, 202620.2520.7619.8220.4120.411.09%228,450
Apr 15, 202619.7320.2219.1220.1920.192.28%214,398
Apr 14, 202618.7619.7818.5019.7419.745.22%160,282
Apr 13, 202617.8718.8717.3418.7618.764.98%248,982
Apr 10, 202619.2919.7017.7517.8717.87-7.17%153,726
Apr 9, 202619.3119.5018.5619.2519.25-1.89%236,090
Apr 8, 202620.2220.9019.2519.6219.620.67%395,003
Apr 7, 202619.1819.6118.5019.4919.490.88%246,276
Apr 6, 202619.6720.3218.9919.3219.32-2.62%302,189
Apr 2, 202619.5020.3819.0719.8419.84-1.05%388,016
Apr 1, 202619.9720.2118.9520.0520.050.60%494,355
Mar 31, 202619.3920.1618.5419.9319.938.73%695,159
Mar 30, 202619.5419.5418.1518.3318.33-5.81%369,925
Mar 27, 202619.6819.8018.7719.4619.46-1.12%268,587
Mar 26, 202620.3921.2219.4119.6819.68-4.37%271,106
Mar 25, 202620.7521.3120.3420.5820.58-0.58%377,569
Mar 24, 202619.5620.8618.8720.7020.705.67%512,537
Mar 23, 202619.5219.8817.8619.5919.592.57%481,108
Mar 20, 202619.3620.6318.7619.1019.10-2.35%2,070,984
Mar 19, 202619.3520.3118.8119.5619.56-0.10%476,307
Mar 18, 202621.1422.1619.1019.5819.58-7.38%788,013
Mar 17, 202619.3521.2519.3521.1421.149.76%479,291
Mar 16, 202619.1720.0118.7119.2619.260.94%537,709
Mar 13, 202619.1019.8217.6819.0819.080.32%742,786
Mar 12, 202621.6822.1218.5219.0219.02-14.09%618,271
Mar 11, 202622.1822.4521.7822.1422.14-0.67%324,274
Mar 10, 202623.1323.5421.9522.2922.29-4.91%437,183
Mar 9, 202622.9824.7122.5523.4423.441.74%453,741
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%493,694
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