NCS Multistage Holdings, Inc. - Common Stock (NCSM)

Last Price39.28

Change+0.38 (0.98%)

NASDAQ · Last Trade: Feb 26th, 9:58 AM EST

Historical Prices For NCS Multistage Holdings, Inc. - Common Stock (NCSM)

Date Range:

2025-11-26 - 2026-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
2/25/2026	38.15	39.93	37.84	38.90	5,680	38.90
2/24/2026	39.20	39.20	37.47	37.61	7,424	37.61
2/23/2026	40.08	40.08	38.30	39.18	10,974	39.18
2/20/2026	39.58	39.85	39.20	39.85	3,295	39.85
2/19/2026	39.29	39.89	38.98	39.85	4,502	39.85
2/18/2026	38.99	38.99	37.54	38.99	6,840	38.99
2/17/2026	38.29	39.40	37.98	38.94	8,137	38.94
2/13/2026	38.54	39.02	38.54	38.70	985	38.70
2/12/2026	39.26	39.26	38.64	38.64	1,340	38.64
2/11/2026	39.35	40.10	39.30	39.30	2,844	39.30
2/10/2026	39.64	39.95	39.64	39.95	1,066	39.95
2/09/2026	39.04	40.63	38.35	39.26	9,334	39.26
2/06/2026	38.11	39.25	38.10	38.67	6,161	38.67
2/05/2026	38.04	38.57	37.04	38.08	3,014	38.08
2/04/2026	38.66	40.77	36.02	37.64	23,314	37.64
2/03/2026	40.27	40.97	38.80	39.20	9,459	39.20
2/02/2026	39.06	40.22	38.49	39.16	9,178	39.16
1/30/2026	40.43	40.43	37.84	39.88	4,414	39.88
1/29/2026	40.80	41.28	40.01	40.01	2,202	40.01
1/28/2026	41.13	41.38	40.26	40.26	2,304	40.26
1/27/2026	39.75	40.26	39.60	40.26	5,421	40.26
1/26/2026	40.18	41.55	39.75	39.75	9,578	39.75
1/23/2026	40.09	40.80	39.29	39.52	3,290	39.52
1/22/2026	40.01	40.93	40.01	40.51	3,713	40.51
1/21/2026	39.62	41.21	39.10	40.32	2,629	40.32
1/20/2026	39.66	40.03	38.64	38.64	7,524	38.64
1/16/2026	39.79	40.95	39.59	39.91	7,803	39.91
1/15/2026	38.16	39.99	38.16	39.25	7,270	39.25
1/14/2026	39.25	40.00	38.49	38.66	7,319	38.66
1/13/2026	39.29	39.79	38.10	38.87	12,140	38.87
1/12/2026	38.15	39.27	37.50	39.27	19,951	39.27
1/09/2026	38.20	38.20	35.00	37.77	36,045	37.77
1/08/2026	38.86	38.86	37.59	38.19	6,494	38.19
1/07/2026	38.92	39.62	38.21	38.41	5,872	38.41
1/06/2026	39.95	40.40	39.01	39.01	3,733	39.01
1/05/2026	39.90	40.69	39.70	40.00	7,250	40.00
1/02/2026	39.49	40.05	39.00	39.65	3,767	39.65
12/31/2025	41.33	41.33	39.40	39.49	7,358	39.49
12/30/2025	40.30	41.33	40.20	41.15	14,862	41.15
12/29/2025	40.41	40.76	39.99	40.01	16,136	40.01
12/26/2025	40.65	40.97	40.09	40.41	5,057	40.41
12/24/2025	39.40	41.39	39.40	41.39	4,172	41.39
12/23/2025	38.80	40.29	38.75	39.32	6,280	39.32
12/22/2025	39.96	40.63	38.80	38.80	12,148	38.80
12/19/2025	41.53	41.53	39.41	39.80	7,103	39.80
12/18/2025	41.00	43.01	40.50	41.72	13,736	41.72
12/17/2025	41.51	41.51	39.80	41.00	28,775	41.00
12/16/2025	43.23	43.87	40.99	41.02	10,612	41.02
12/15/2025	42.75	43.23	42.01	43.23	16,009	43.23
12/12/2025	45.87	45.87	41.34	42.58	25,179	42.58
12/11/2025	41.97	42.45	41.16	41.98	25,447	41.98
12/10/2025	41.99	42.25	40.56	41.62	6,854	41.62
12/09/2025	42.00	42.25	41.54	41.61	5,482	41.61
12/08/2025	39.28	42.37	38.83	41.63	16,885	41.63
12/05/2025	38.80	39.28	37.97	39.28	59,330	39.28
12/04/2025	37.52	39.50	37.52	39.50	4,669	39.50
12/03/2025	38.01	38.01	35.17	37.42	15,433	37.42
12/02/2025	38.18	38.18	36.65	37.25	7,090	37.25
12/01/2025	36.16	38.70	36.16	37.50	17,152	37.50
11/28/2025	36.92	37.40	35.55	36.06	8,131	36.06
11/26/2025	36.27	37.79	36.27	37.44	17,456	37.44