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