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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.85	37.15	37.15	37.15	35.2	9,842
November 20, 2025	37.4	35.85	35.85	37.4	34.06	16,500
November 19, 2025	36.89	36.37	36.37	37	35.69	7,100
November 18, 2025	37.1	36.5	36.5	37.1	36.25	6,568
November 17, 2025	37.27	37.1	37.1	37.67	35.04	19,400
November 14, 2025	37.12	37.05	37.05	38.5	36.52	5,400
November 13, 2025	38.28	37.11	37.11	38.31	37.06	4,397
November 12, 2025	37.65	38.28	38.28	38.97	37.52	12,400
November 11, 2025	36.85	37.33	37.33	38.33	36.85	17,100
November 10, 2025	36.85	37.04	37.04	38.16	36.59	22,946
November 07, 2025	37.09	37	37	39.25	36.61	18,300
November 06, 2025	38.97	37.53	37.53	39.87	37.16	13,200
November 05, 2025	40.8	38.82	38.82	41.75	38.07	12,500
November 04, 2025	41.32	40.8	40.8	41.32	39.2	8,605
November 03, 2025	37.59	42.39	42.39	42.65	37.55	42,400
October 31, 2025	38.95	36.7	36.7	38.99	35.06	28,028
October 30, 2025	40.4	37.35	37.35	42.88	37.35	8,200
October 29, 2025	39.18	40.16	40.16	42.15	39.18	8,581
October 28, 2025	41.13	40.74	40.74	41.28	40.66	9,406
October 27, 2025	41.9	41.25	41.25	42.84	38.71	15,300
October 24, 2025	41.91	41.58	41.58	43.43	41.58	3,600
October 23, 2025	40.76	41.05	41.05	42	40.53	7,103
October 22, 2025	40.45	41.02	41.02	42.35	39.69	4,120
October 21, 2025	40.31	41.3	41.3	42.85	40.31	10,500
October 20, 2025	36.3	41.36	41.36	42.23	36.3	24,349
October 17, 2025	38	36.43	36.43	38	35.98	13,733

NCS Multistage Holdings, Inc. (NCSM) NASDAQ