NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
40.29
+0.28 (0.70%)
At close: Jan 30, 2026, 4:00 PM EST
39.88
-0.41 (-1.02%)
After-hours: Jan 30, 2026, 4:04 PM EST
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 40.43 | 40.43 | 37.84 | 39.88 | 39.88 | -0.32% | 4,414 |
| Jan 29, 2026 | 40.80 | 41.28 | 40.01 | 40.01 | 40.01 | -0.62% | 2,202 |
| Jan 28, 2026 | 41.13 | 41.38 | 40.26 | 40.26 | 40.26 | - | 2,304 |
| Jan 27, 2026 | 39.75 | 40.26 | 39.60 | 40.26 | 40.26 | 1.28% | 5,421 |
| Jan 26, 2026 | 40.18 | 41.55 | 39.75 | 39.75 | 39.75 | 0.58% | 9,578 |
| Jan 23, 2026 | 40.09 | 40.80 | 39.29 | 39.52 | 39.52 | -2.44% | 3,289 |
| Jan 22, 2026 | 40.01 | 40.93 | 40.01 | 40.51 | 40.51 | 0.47% | 3,713 |
| Jan 21, 2026 | 39.62 | 41.21 | 39.10 | 40.32 | 40.32 | 4.35% | 2,629 |
| Jan 20, 2026 | 39.66 | 40.03 | 38.64 | 38.64 | 38.64 | -3.18% | 7,524 |
| Jan 16, 2026 | 39.79 | 40.95 | 39.59 | 39.91 | 39.91 | 1.68% | 7,803 |
| Jan 15, 2026 | 38.16 | 39.99 | 38.16 | 39.25 | 39.25 | 1.53% | 7,270 |
| Jan 14, 2026 | 39.25 | 40.00 | 38.49 | 38.66 | 38.66 | -0.54% | 7,319 |
| Jan 13, 2026 | 39.29 | 39.79 | 38.10 | 38.87 | 38.87 | -1.02% | 12,140 |
| Jan 12, 2026 | 38.15 | 39.27 | 37.50 | 39.27 | 39.27 | 3.97% | 19,951 |
| Jan 9, 2026 | 38.20 | 38.20 | 35.00 | 37.77 | 37.77 | -1.10% | 36,045 |
| Jan 8, 2026 | 38.86 | 38.86 | 37.59 | 38.19 | 38.19 | -0.57% | 6,494 |
| Jan 7, 2026 | 38.92 | 39.62 | 38.21 | 38.41 | 38.41 | -1.54% | 5,872 |
| Jan 6, 2026 | 39.95 | 40.40 | 39.01 | 39.01 | 39.01 | -2.48% | 3,730 |
| Jan 5, 2026 | 39.90 | 40.69 | 39.70 | 40.00 | 40.00 | 0.88% | 7,250 |
| Jan 2, 2026 | 39.49 | 40.05 | 39.00 | 39.65 | 39.65 | 0.41% | 3,766 |
| Dec 31, 2025 | 41.33 | 41.33 | 39.40 | 39.49 | 39.49 | -4.03% | 7,349 |
| Dec 30, 2025 | 40.30 | 41.33 | 40.20 | 41.15 | 41.15 | 2.85% | 14,862 |
| Dec 29, 2025 | 40.41 | 40.76 | 39.99 | 40.01 | 40.01 | -0.99% | 16,136 |
| Dec 26, 2025 | 40.65 | 40.97 | 40.09 | 40.41 | 40.41 | -2.37% | 5,057 |
| Dec 24, 2025 | 39.40 | 41.39 | 39.40 | 41.39 | 41.39 | 5.26% | 4,172 |
| Dec 23, 2025 | 38.80 | 40.29 | 38.75 | 39.32 | 39.32 | 1.34% | 6,280 |
| Dec 22, 2025 | 39.96 | 40.63 | 38.80 | 38.80 | 38.80 | -2.51% | 12,148 |
| Dec 19, 2025 | 41.53 | 41.53 | 39.41 | 39.80 | 39.80 | -4.59% | 7,102 |
| Dec 18, 2025 | 41.00 | 43.01 | 40.50 | 41.72 | 41.72 | 1.74% | 13,459 |
| Dec 17, 2025 | 41.51 | 41.51 | 39.80 | 41.00 | 41.00 | -0.05% | 28,775 |
| Dec 16, 2025 | 43.23 | 43.87 | 40.99 | 41.02 | 41.02 | -5.11% | 10,612 |
| Dec 15, 2025 | 42.75 | 43.23 | 42.01 | 43.23 | 43.23 | 1.53% | 16,009 |
| Dec 12, 2025 | 45.87 | 45.87 | 41.34 | 42.58 | 42.58 | 1.44% | 25,179 |
| Dec 11, 2025 | 41.97 | 42.45 | 41.16 | 41.98 | 41.98 | 0.85% | 25,447 |
| Dec 10, 2025 | 41.99 | 42.25 | 40.56 | 41.62 | 41.62 | 0.02% | 6,854 |
| Dec 9, 2025 | 42.00 | 42.25 | 41.54 | 41.61 | 41.61 | -0.05% | 5,482 |
| Dec 8, 2025 | 39.28 | 42.37 | 38.83 | 41.63 | 41.63 | 5.98% | 16,885 |
| Dec 5, 2025 | 38.80 | 39.28 | 37.97 | 39.28 | 39.28 | -0.56% | 59,330 |
| Dec 4, 2025 | 37.52 | 39.50 | 37.52 | 39.50 | 39.50 | 5.56% | 4,669 |
| Dec 3, 2025 | 38.01 | 38.01 | 35.17 | 37.42 | 37.42 | 0.46% | 15,433 |
| Dec 2, 2025 | 38.18 | 38.18 | 36.65 | 37.25 | 37.25 | -0.67% | 7,090 |
| Dec 1, 2025 | 36.16 | 38.70 | 36.16 | 37.50 | 37.50 | 3.99% | 17,152 |
| Nov 28, 2025 | 36.92 | 37.40 | 35.55 | 36.06 | 36.06 | -3.69% | 8,131 |
| Nov 26, 2025 | 36.27 | 37.79 | 36.27 | 37.44 | 37.44 | 1.74% | 17,456 |
| Nov 25, 2025 | 35.78 | 36.89 | 35.01 | 36.80 | 36.80 | 4.72% | 8,449 |
| Nov 24, 2025 | 36.11 | 36.51 | 35.14 | 35.14 | 35.14 | -5.41% | 17,111 |
| Nov 21, 2025 | 35.85 | 37.15 | 35.20 | 37.15 | 37.15 | 3.63% | 9,842 |
| Nov 20, 2025 | 37.40 | 37.40 | 34.06 | 35.85 | 35.85 | -1.43% | 16,460 |
| Nov 19, 2025 | 36.89 | 37.00 | 35.69 | 36.37 | 36.37 | -0.36% | 7,077 |
| Nov 18, 2025 | 37.10 | 37.10 | 36.25 | 36.50 | 36.50 | -1.62% | 6,577 |