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

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

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	37.40	37.40	34.06	35.85	16,460	35.85
11/19/2025	36.89	37.00	35.69	36.37	7,077	36.37
11/18/2025	37.10	37.10	36.25	36.50	6,577	36.50
11/17/2025	37.27	37.66	35.04	37.10	19,367	37.10
11/14/2025	37.12	38.50	36.52	37.05	5,438	37.05
11/13/2025	38.28	38.31	37.06	37.11	7,022	37.11
11/12/2025	37.65	38.97	37.52	38.27	12,445	38.27
11/11/2025	36.85	38.33	36.85	37.33	17,105	37.33
11/10/2025	36.85	38.16	36.59	37.04	22,946	37.04
11/07/2025	37.09	39.25	36.61	37.00	18,251	37.00
11/06/2025	38.97	39.87	37.16	37.53	13,177	37.53
11/05/2025	40.80	41.75	38.07	38.82	12,486	38.82
11/04/2025	41.32	41.32	39.48	40.80	8,605	40.80
11/03/2025	37.59	42.65	37.55	42.39	42,376	42.39
10/31/2025	38.95	38.99	35.06	36.70	28,028	36.70
10/30/2025	40.40	42.88	37.35	37.35	8,195	37.35
10/29/2025	39.18	42.15	39.18	40.16	8,581	40.16
10/28/2025	41.13	41.28	40.66	40.74	9,406	40.74
10/27/2025	41.90	42.84	38.70	41.25	15,254	41.25
10/24/2025	41.91	43.43	41.58	41.58	3,567	41.58
10/23/2025	40.76	42.00	40.53	41.05	7,103	41.05
10/22/2025	40.45	42.35	39.69	41.02	4,120	41.02
10/21/2025	40.31	42.85	40.31	41.30	10,459	41.30
10/20/2025	36.30	42.23	36.30	41.36	24,349	41.36
10/17/2025	38.00	38.00	35.98	36.43	13,733	36.43
10/16/2025	39.48	39.59	38.43	38.49	5,578	38.49
10/15/2025	40.00	41.00	39.31	40.44	16,674	40.44
10/14/2025	41.45	41.45	39.53	40.00	8,646	40.00
10/13/2025	41.86	43.27	41.86	41.87	11,876	41.87
10/10/2025	43.72	44.71	41.79	41.79	9,338	41.79
10/09/2025	43.50	44.50	43.26	43.52	7,294	43.52
10/08/2025	42.63	44.52	42.63	44.06	5,247	44.06
10/07/2025	44.00	44.09	40.53	42.39	19,453	42.39
10/06/2025	42.88	45.00	42.04	44.82	52,329	44.82
10/03/2025	50.11	50.11	42.05	42.59	39,590	42.59
10/02/2025	50.65	51.11	47.16	47.29	14,631	47.29
10/01/2025	49.78	52.06	49.78	51.00	19,565	51.00
9/30/2025	51.14	51.65	49.44	51.06	10,461	51.06
9/29/2025	52.38	52.38	48.85	51.14	12,913	51.14
9/26/2025	51.00	53.69	50.54	53.08	15,271	53.08
9/25/2025	50.38	51.40	49.80	51.20	9,508	51.20
9/24/2025	48.94	51.01	48.68	50.84	6,616	50.84
9/23/2025	47.39	49.48	47.39	48.66	13,986	48.66
9/22/2025	48.83	49.15	45.14	47.00	32,588	47.00
9/19/2025	49.74	50.39	47.55	49.15	17,584	49.15
9/18/2025	49.04	50.70	49.04	49.75	11,507	49.75
9/17/2025	49.44	50.00	46.94	48.48	18,364	48.48
9/16/2025	46.96	48.68	45.58	48.68	11,181	48.68
9/15/2025	48.50	48.50	44.05	47.34	39,587	47.34
9/12/2025	49.24	49.72	46.76	48.23	18,618	48.23
9/11/2025	51.33	51.49	47.58	48.36	18,981	48.36
9/10/2025	47.11	51.40	46.68	51.40	33,160	51.40
9/09/2025	45.48	47.27	45.30	46.60	25,596	46.60
9/08/2025	44.01	46.30	43.01	45.26	24,593	45.26
9/05/2025	43.08	44.18	40.99	43.55	15,553	43.55
9/04/2025	41.78	43.88	41.28	42.40	13,166	42.40
9/03/2025	43.90	44.50	41.00	42.48	17,068	42.48
9/02/2025	38.15	44.39	38.15	44.13	38,099	44.13
8/29/2025	39.21	40.00	38.10	38.10	12,871	38.10
8/28/2025	38.27	39.26	37.07	39.21	12,506	39.21
8/27/2025	37.92	39.01	37.77	37.77	10,547	37.77
8/26/2025	40.60	40.60	37.66	37.92	19,207	37.92
8/25/2025	37.13	41.75	36.33	39.49	42,769	39.49
8/22/2025	35.67	37.44	35.34	37.00	11,963	37.00
8/21/2025	36.35	36.67	34.79	35.01	10,230	35.01