Skip to main content
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
26.43
+3.85 (17.05%)
At close: Jun 26, 2026, 4:00 PM EDT
26.69
+0.26 (0.98%)
After-hours: Jun 26, 2026, 6:55 PM EDT

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.5827.0022.5826.4326.4317.05%1,505,400
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
Jun 1, 202620.7920.8219.9920.1920.19-5.03%209,838
May 29, 202621.2521.9221.1021.2621.260.05%228,427
May 28, 202620.7521.5220.4421.2521.251.19%207,329
May 27, 202621.8021.9920.9821.0021.00-3.76%147,198
May 26, 202621.7922.4021.6621.8221.820.83%301,396
May 22, 202621.7123.3421.4821.6421.640.37%240,803
May 21, 202620.5221.6420.3821.5621.563.85%290,326
May 20, 202619.9320.9219.8320.7620.764.85%309,958
May 19, 202619.3420.2418.9019.8019.801.07%275,871
May 18, 202619.6420.2219.0419.5919.59-1.16%276,736
May 15, 202621.5221.7819.7419.8219.82-10.19%329,132
May 14, 202621.6122.3721.1822.0722.072.89%260,202
May 13, 202621.8022.4221.1521.4521.45-0.56%290,543
May 12, 202621.8422.3720.5821.5721.57-1.19%244,863
May 11, 202620.9622.0319.0021.8321.833.71%282,203
May 8, 202621.4221.5820.9521.0521.05-2.18%211,971
May 7, 202620.7421.8120.5921.5221.523.91%233,778
May 6, 202620.3221.9519.0020.7120.712.27%398,816
May 5, 202620.5921.2719.7720.2520.25-1.46%203,516
May 4, 202621.8222.4020.2520.5520.55-5.82%329,373
May 1, 202620.6521.9320.0021.8221.825.31%167,607
Apr 30, 202619.6020.9419.0020.7220.726.20%301,982
Apr 29, 202621.4422.0719.4919.5119.51-9.93%213,967
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