NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
39.28
-0.22 (-0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 41.90 | 42.84 | 38.71 | 41.25 | 41.25 | -0.79% | 15,254 |
| Oct 24, 2025 | 41.91 | 43.43 | 41.58 | 41.58 | 41.58 | 1.29% | 3,567 |
| Oct 23, 2025 | 40.76 | 42.00 | 40.53 | 41.05 | 41.05 | 0.07% | 7,103 |
| Oct 22, 2025 | 40.45 | 42.35 | 39.69 | 41.02 | 41.02 | -0.68% | 4,120 |
| Oct 21, 2025 | 40.31 | 42.85 | 40.31 | 41.30 | 41.30 | -0.15% | 10,459 |
| Oct 20, 2025 | 36.30 | 42.23 | 36.30 | 41.36 | 41.36 | 13.53% | 24,349 |
| Oct 17, 2025 | 38.00 | 38.00 | 35.98 | 36.43 | 36.43 | -5.35% | 13,733 |
| Oct 16, 2025 | 39.48 | 39.59 | 38.43 | 38.49 | 38.49 | -4.81% | 5,578 |
| Oct 15, 2025 | 40.00 | 41.00 | 39.31 | 40.44 | 40.44 | 1.09% | 16,674 |
| Oct 14, 2025 | 41.45 | 41.45 | 39.53 | 40.00 | 40.00 | -4.47% | 8,646 |
| Oct 13, 2025 | 41.86 | 43.27 | 41.86 | 41.87 | 41.87 | 0.19% | 11,876 |
| Oct 10, 2025 | 43.72 | 44.71 | 41.79 | 41.79 | 41.79 | -3.98% | 9,338 |
| Oct 9, 2025 | 43.50 | 44.50 | 43.26 | 43.52 | 43.52 | -1.23% | 7,294 |
| Oct 8, 2025 | 42.63 | 44.52 | 42.63 | 44.06 | 44.06 | 3.94% | 5,247 |
| Oct 7, 2025 | 44.00 | 44.09 | 40.53 | 42.39 | 42.39 | -5.42% | 19,453 |
| Oct 6, 2025 | 42.88 | 45.00 | 42.04 | 44.82 | 44.82 | 5.24% | 52,329 |
| Oct 3, 2025 | 50.11 | 50.11 | 42.05 | 42.59 | 42.59 | -9.94% | 39,590 |
| Oct 2, 2025 | 50.65 | 51.11 | 47.16 | 47.29 | 47.29 | -7.27% | 14,631 |
| Oct 1, 2025 | 49.78 | 52.06 | 49.78 | 51.00 | 51.00 | -0.12% | 19,565 |
| Sep 30, 2025 | 51.14 | 51.65 | 49.44 | 51.06 | 51.06 | -0.16% | 10,461 |
| Sep 29, 2025 | 52.38 | 52.38 | 48.85 | 51.14 | 51.14 | -3.65% | 12,913 |
| Sep 26, 2025 | 51.00 | 53.69 | 50.54 | 53.08 | 53.08 | 3.67% | 15,271 |
| Sep 25, 2025 | 50.38 | 51.40 | 49.80 | 51.20 | 51.20 | 0.72% | 9,512 |
| Sep 24, 2025 | 48.94 | 51.01 | 48.68 | 50.84 | 50.84 | 4.47% | 6,633 |
| Sep 23, 2025 | 47.39 | 49.48 | 47.39 | 48.66 | 48.66 | 3.53% | 13,986 |
| Sep 22, 2025 | 48.83 | 49.15 | 45.14 | 47.00 | 47.00 | -4.37% | 32,704 |
| Sep 19, 2025 | 49.74 | 50.39 | 47.55 | 49.15 | 49.15 | -1.21% | 17,584 |
| Sep 18, 2025 | 49.04 | 50.70 | 49.04 | 49.75 | 49.75 | 2.62% | 11,507 |
| Sep 17, 2025 | 49.44 | 50.00 | 46.94 | 48.48 | 48.48 | -0.41% | 18,364 |
| Sep 16, 2025 | 46.96 | 48.68 | 45.58 | 48.68 | 48.68 | 2.83% | 11,181 |
| Sep 15, 2025 | 48.50 | 48.50 | 44.05 | 47.34 | 47.34 | -1.85% | 39,587 |
| Sep 12, 2025 | 49.24 | 49.72 | 46.76 | 48.23 | 48.23 | -0.27% | 18,618 |
| Sep 11, 2025 | 51.33 | 51.49 | 47.58 | 48.36 | 48.36 | -5.91% | 18,981 |
| Sep 10, 2025 | 47.11 | 51.40 | 46.68 | 51.40 | 51.40 | 10.30% | 33,162 |
| Sep 9, 2025 | 45.48 | 47.27 | 45.30 | 46.60 | 46.60 | 2.96% | 25,596 |
| Sep 8, 2025 | 44.01 | 46.31 | 43.01 | 45.26 | 45.26 | 3.93% | 24,593 |
| Sep 5, 2025 | 43.08 | 44.18 | 40.99 | 43.55 | 43.55 | 2.71% | 15,553 |
| Sep 4, 2025 | 41.78 | 43.88 | 41.28 | 42.40 | 42.40 | -0.19% | 13,166 |
| Sep 3, 2025 | 43.90 | 44.50 | 41.00 | 42.48 | 42.48 | -3.74% | 17,068 |
| Sep 2, 2025 | 38.15 | 44.39 | 38.15 | 44.13 | 44.13 | 15.81% | 38,099 |
| Aug 29, 2025 | 39.21 | 40.00 | 38.11 | 38.11 | 38.11 | -2.82% | 12,871 |
| Aug 28, 2025 | 38.27 | 39.26 | 37.07 | 39.21 | 39.21 | 3.81% | 12,506 |
| Aug 27, 2025 | 37.92 | 39.01 | 37.77 | 37.77 | 37.77 | -0.40% | 10,547 |
| Aug 26, 2025 | 40.60 | 40.60 | 37.66 | 37.92 | 37.92 | -3.98% | 19,207 |
| Aug 25, 2025 | 37.13 | 41.75 | 36.33 | 39.49 | 39.49 | 6.73% | 42,769 |
| Aug 22, 2025 | 35.67 | 37.44 | 35.34 | 37.00 | 37.00 | 5.68% | 11,963 |
| Aug 21, 2025 | 36.35 | 36.67 | 34.79 | 35.01 | 35.01 | -4.40% | 10,230 |
| Aug 20, 2025 | 34.70 | 36.74 | 33.94 | 36.62 | 36.62 | 5.35% | 8,569 |
| Aug 19, 2025 | 35.63 | 36.39 | 33.71 | 34.76 | 34.76 | -0.69% | 10,214 |
| Aug 18, 2025 | 35.15 | 36.90 | 32.67 | 35.00 | 35.00 | 0.46% | 21,107 |
| Aug 15, 2025 | 32.97 | 35.90 | 32.01 | 34.84 | 34.84 | 9.05% | 15,208 |
| Aug 14, 2025 | 32.09 | 33.95 | 31.78 | 31.95 | 31.95 | -0.34% | 6,077 |
| Aug 13, 2025 | 32.41 | 32.55 | 31.96 | 32.06 | 32.06 | -2.07% | 4,852 |
| Aug 12, 2025 | 32.49 | 32.83 | 32.49 | 32.74 | 32.74 | 0.76% | 2,810 |
| Aug 11, 2025 | 33.56 | 33.56 | 32.23 | 32.49 | 32.49 | -1.63% | 9,267 |
| Aug 8, 2025 | 33.51 | 34.07 | 32.60 | 33.03 | 33.03 | -2.51% | 7,238 |
| Aug 7, 2025 | 31.67 | 33.88 | 31.46 | 33.88 | 33.88 | 9.15% | 7,912 |
| Aug 6, 2025 | 31.66 | 31.66 | 30.76 | 31.04 | 31.04 | -2.48% | 1,514 |
| Aug 5, 2025 | 29.86 | 31.83 | 29.75 | 31.83 | 31.83 | 7.86% | 9,391 |
| Aug 4, 2025 | 31.31 | 32.28 | 29.48 | 29.51 | 29.51 | -6.73% | 21,015 |
| Aug 1, 2025 | 31.43 | 34.72 | 31.43 | 31.64 | 31.64 | 3.16% | 15,953 |
| Jul 31, 2025 | 29.92 | 31.06 | 29.92 | 30.67 | 30.67 | 2.10% | 2,170 |
| Jul 30, 2025 | 30.40 | 30.64 | 30.04 | 30.04 | 30.04 | -0.69% | 1,706 |
| Jul 29, 2025 | 30.37 | 30.37 | 30.25 | 30.25 | 30.25 | -0.82% | 1,409 |
| Jul 28, 2025 | 30.39 | 30.85 | 30.09 | 30.50 | 30.50 | 0.97% | 4,948 |
| Jul 25, 2025 | 30.69 | 30.69 | 30.20 | 30.21 | 30.21 | -1.70% | 1,016 |
| Jul 24, 2025 | 30.50 | 30.73 | 30.50 | 30.73 | 30.73 | 2.40% | 1,139 |
| Jul 23, 2025 | 30.36 | 30.36 | 30.01 | 30.01 | 30.01 | 1.21% | 526 |
| Jul 22, 2025 | 30.94 | 30.94 | 29.65 | 29.65 | 29.65 | -4.57% | 3,611 |
| Jul 21, 2025 | 31.49 | 31.98 | 30.66 | 31.07 | 31.07 | -1.37% | 3,733 |
| Jul 18, 2025 | 30.50 | 31.75 | 30.50 | 31.50 | 31.50 | 3.28% | 1,984 |
| Jul 17, 2025 | 29.90 | 30.50 | 29.90 | 30.50 | 30.50 | 2.31% | 5,701 |