NCS Multistage Holdings, Inc. (NCSM)

NASDAQ: NCSM · Real-Time Price · USD

54.55

+6.20 (12.82%)

At close: Mar 9, 2026, 4:00 PM EDT

55.00

+0.45 (0.82%)

After-hours: Mar 9, 2026, 5:25 PM EDT

NCS Multistage Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.65	58.92	50.65	54.55	54.55	12.82%	108,051
Mar 6, 2026	44.86	49.23	44.46	48.35	48.35	8.80%	39,711
Mar 5, 2026	44.21	44.99	40.77	44.44	44.44	12.08%	31,732
Mar 4, 2026	40.47	40.48	38.50	39.65	39.65	-1.02%	13,919
Mar 3, 2026	40.84	40.93	39.71	40.06	40.06	-2.13%	8,758
Mar 2, 2026	40.89	40.93	39.41	40.93	40.93	2.74%	11,266
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
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
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