NCS Multistage Holdings, Inc. - NCSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.58	39.85	39.85	39.85	39.2	3,300
February 19, 2026	39.29	39.85	39.85	39.89	38.98	4,502
February 18, 2026	38.99	38.99	38.99	38.99	37.54	6,840
February 17, 2026	38.29	38.94	38.94	39.4	37.99	8,137
February 13, 2026	38.54	38.7	38.7	39.02	38.54	1,000
February 12, 2026	39.26	38.64	38.64	39.26	38.64	1,340
February 11, 2026	40.1	39.3	39.3	40.1	39.26	2,844
February 10, 2026	39.64	39.95	39.95	39.95	39.64	1,100
February 09, 2026	39.04	39.26	39.26	40.63	38.35	9,334
February 06, 2026	38.11	38.67	38.67	39.25	38.1	6,200
February 05, 2026	38.04	38.08	38.08	38.57	37.04	3,014
February 04, 2026	38.66	37.64	37.64	40.77	36.03	23,314
February 03, 2026	40.27	39.2	39.2	40.97	38.8	9,500
February 02, 2026	39.06	39.16	39.16	40.22	38.49	9,200
January 30, 2026	40.43	39.88	39.88	40.43	37.84	4,414
January 29, 2026	40.8	40.01	40.01	41.28	40.01	2,202
January 28, 2026	41.13	40.26	40.26	41.38	40.26	2,304
January 27, 2026	39.75	40.26	40.26	40.26	39.6	5,421
January 26, 2026	40.18	39.75	39.75	41.55	39.75	9,600
January 23, 2026	40.09	39.52	39.52	40.8	39.29	3,300
January 22, 2026	40.01	40.51	40.51	40.93	40.01	3,713
January 21, 2026	39.62	40.32	40.32	41.21	39.1	2,629
January 20, 2026	39.66	38.64	38.64	40.03	38.64	7,486
January 16, 2026	39.79	39.91	39.91	40.95	39.59	7,803
January 15, 2026	38.16	39.25	39.25	39.99	38.16	7,300
January 14, 2026	39.25	38.66	38.66	40	38.49	7,319
January 13, 2026	39.29	38.87	38.87	39.74	38.1	12,015
January 12, 2026	38.15	39.27	39.27	39.27	37.5	19,197
January 09, 2026	38.2	37.77	37.77	38.2	35	36,045
January 08, 2026	38.86	38.19	38.19	38.86	37.59	6,500
January 07, 2026	38.92	38.41	38.41	39.62	38.21	5,900
January 06, 2026	39.95	39.01	39.01	40.4	39.01	3,730
January 05, 2026	39.9	40	40	40.69	39.7	7,300
January 02, 2026	39.49	39.65	39.65	40.05	39	3,800
December 31, 2025	41.33	39.49	39.49	41.33	39.4	7,400
December 30, 2025	40.3	41.15	41.2	41.33	40.3	14,777
December 29, 2025	40.41	40.01	40.01	40.76	39.99	16,136
December 26, 2025	40.65	40.41	40.41	40.97	40.09	5,057
December 24, 2025	39.4	41.39	41.39	41.39	39.4	4,200
December 23, 2025	38.8	39.32	39.32	40.29	38.75	5,186
December 22, 2025	39.96	38.8	38.8	40.63	38.8	12,148
December 19, 2025	41.53	39.8	39.8	41.53	39.41	7,103
December 18, 2025	41	41.72	41.72	43.01	40.5	13,736
December 17, 2025	41.51	41	41	41.51	39.8	28,800
December 16, 2025	43.23	41.02	41.02	43.87	40.99	10,612
December 15, 2025	42.75	43.23	43.23	43.23	42.01	16,009
December 12, 2025	45.87	42.58	42.58	45.87	41.34	25,200
December 11, 2025	41.97	41.98	41.98	42.45	41.16	25,447
December 10, 2025	41.99	41.62	41.62	42.25	40.56	6,900
December 09, 2025	42	41.61	41.61	42.25	41.54	5,500
December 08, 2025	39.28	41.63	41.63	42.37	38.83	16,900
December 05, 2025	38.8	39.28	39.28	39.28	37.97	59,330
December 04, 2025	37.52	39.5	39.5	39.5	37.52	4,669
December 03, 2025	38.01	37.42	37.42	38.01	35.17	15,431
December 02, 2025	38.18	37.25	37.25	38.18	36.65	7,100
December 01, 2025	36.16	37.5	37.5	38.7	36.16	17,200
November 28, 2025	36.92	36.06	36.06	37.4	35.55	8,131
November 26, 2025	36.27	37.44	37.44	37.79	36.27	17,500
November 25, 2025	35.78	36.8	36.8	36.89	35.01	8,449
November 24, 2025	36.11	35.14	35.14	36.51	35.14	17,111

NCS Multistage Holdings, Inc. (NCSM) NASDAQ