NCS Multistage Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	38.86	38.86	38.20	38.25	-	-0.42%	2,517
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
Nov 17, 2025	37.27	37.67	35.04	37.10	37.10	0.13%	19,367
Nov 14, 2025	37.12	38.50	36.52	37.05	37.05	-0.16%	5,438
Nov 13, 2025	38.28	38.31	37.06	37.11	37.11	-3.04%	7,022
Nov 12, 2025	37.65	38.97	37.52	38.28	38.28	2.53%	12,445
Nov 11, 2025	36.85	38.33	36.85	37.33	37.33	0.78%	17,105
Nov 10, 2025	36.85	38.16	36.59	37.04	37.04	0.11%	22,946
Nov 7, 2025	37.09	39.25	36.61	37.00	37.00	-1.41%	18,251
Nov 6, 2025	38.97	39.87	37.16	37.53	37.53	-3.32%	13,177
Nov 5, 2025	40.80	41.75	38.07	38.82	38.82	-4.85%	12,486
Nov 4, 2025	41.32	41.32	39.20	40.80	40.80	-3.75%	8,605
Nov 3, 2025	37.59	42.65	37.55	42.39	42.39	15.50%	42,376
Oct 31, 2025	38.95	38.99	35.06	36.70	36.70	-1.74%	28,028
Oct 30, 2025	40.40	42.88	37.35	37.35	37.35	-7.00%	8,195
Oct 29, 2025	39.18	42.15	39.18	40.16	40.16	-1.42%	8,581
Oct 28, 2025	41.13	41.28	40.66	40.74	40.74	-1.24%	9,406