NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
39.84
-0.22 (-0.55%)
At close: Feb 27, 2026, 4:00 PM EST
39.90
+0.06 (0.14%)
After-hours: Feb 27, 2026, 4:58 PM EST
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 39.50 | 40.40 | 39.50 | 39.84 | 39.84 | -0.55% | 3,497 |
| Feb 26, 2026 | 39.28 | 41.73 | 39.28 | 40.06 | 40.06 | 2.98% | 7,375 |
| Feb 25, 2026 | 38.15 | 39.93 | 37.84 | 38.90 | 38.90 | 3.43% | 5,680 |
| Feb 24, 2026 | 39.20 | 39.20 | 37.47 | 37.61 | 37.61 | -4.01% | 7,423 |
| Feb 23, 2026 | 40.08 | 40.08 | 38.30 | 39.18 | 39.18 | -1.68% | 10,974 |
| Feb 20, 2026 | 39.58 | 39.85 | 39.20 | 39.85 | 39.85 | - | 3,294 |
| Feb 19, 2026 | 39.29 | 39.89 | 38.98 | 39.85 | 39.85 | 2.21% | 4,502 |
| Feb 18, 2026 | 38.99 | 38.99 | 37.54 | 38.99 | 38.99 | 0.13% | 6,840 |
| Feb 17, 2026 | 38.29 | 39.40 | 37.99 | 38.94 | 38.94 | 0.62% | 8,137 |
| Feb 13, 2026 | 38.54 | 39.02 | 38.54 | 38.70 | 38.70 | 0.16% | 985 |
| Feb 12, 2026 | 39.26 | 39.26 | 38.64 | 38.64 | 38.64 | -1.68% | 1,340 |
| Feb 11, 2026 | 39.35 | 40.10 | 39.30 | 39.30 | 39.30 | -1.63% | 2,844 |
| Feb 10, 2026 | 39.64 | 39.95 | 39.64 | 39.95 | 39.95 | 1.76% | 1,066 |
| Feb 9, 2026 | 39.04 | 40.63 | 38.35 | 39.26 | 39.26 | 1.53% | 9,334 |
| Feb 6, 2026 | 38.11 | 39.25 | 38.10 | 38.67 | 38.67 | 1.55% | 6,161 |
| Feb 5, 2026 | 38.04 | 38.57 | 37.04 | 38.08 | 38.08 | 1.17% | 3,004 |
| Feb 4, 2026 | 38.66 | 40.77 | 36.03 | 37.64 | 37.64 | -3.98% | 23,314 |
| Feb 3, 2026 | 40.27 | 40.97 | 38.80 | 39.20 | 39.20 | 0.10% | 9,459 |
| Feb 2, 2026 | 39.06 | 40.22 | 38.49 | 39.16 | 39.16 | -1.81% | 9,178 |
| 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 |