NCS Multistage Holdings, Inc. (NCSM)

NASDAQ: NCSM · Real-Time Price · USD

44.07

-1.40 (-3.08%)

At close: Jun 26, 2026, 4:00 PM EDT

44.44

+0.37 (0.84%)

After-hours: Jun 26, 2026, 4:10 PM EDT

NCS Multistage Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.77	44.77	43.59	44.44	44.44	-2.27%	9,676
Jun 25, 2026	45.97	46.06	45.44	45.47	45.47	0.46%	5,371
Jun 24, 2026	48.53	48.53	45.04	45.26	45.26	-6.14%	7,472
Jun 23, 2026	48.51	49.30	48.22	48.22	48.22	-1.71%	12,066
Jun 22, 2026	48.95	49.97	48.79	49.06	49.06	-0.79%	39,255
Jun 18, 2026	49.50	49.62	48.35	49.45	49.45	-1.51%	30,137
Jun 17, 2026	53.07	53.07	50.15	50.21	50.21	-4.82%	23,483
Jun 16, 2026	54.28	54.50	52.45	52.75	52.75	-2.04%	42,238
Jun 15, 2026	53.64	55.20	53.56	53.85	53.85	-0.88%	15,603
Jun 12, 2026	53.35	54.95	53.35	54.33	54.33	0.59%	15,510
Jun 11, 2026	52.90	54.76	52.90	54.01	54.01	2.10%	12,656
Jun 10, 2026	54.60	55.13	52.63	52.90	52.90	-2.95%	14,807
Jun 9, 2026	54.04	55.99	53.25	54.51	54.51	-1.05%	24,551
Jun 8, 2026	52.01	55.63	51.90	55.09	55.09	5.94%	60,769
Jun 5, 2026	55.49	55.49	51.90	52.00	52.00	-7.16%	38,853
Jun 4, 2026	55.72	57.32	55.70	56.01	56.01	0.52%	28,695
Jun 3, 2026	54.01	57.44	54.01	55.72	55.72	0.22%	68,066
Jun 2, 2026	52.41	56.53	52.29	55.60	55.60	19.54%	187,176
Jun 1, 2026	47.38	49.11	46.08	46.51	46.51	9.75%	90,958
May 29, 2026	42.61	43.41	42.22	42.38	42.38	-1.81%	14,055
May 28, 2026	44.01	44.75	42.88	43.16	43.16	-2.29%	17,081
May 27, 2026	44.35	44.81	44.17	44.17	44.17	-0.53%	7,510
May 26, 2026	44.19	45.87	43.94	44.41	44.41	0.40%	21,832
May 22, 2026	43.70	44.76	42.71	44.23	44.23	1.21%	15,346
May 21, 2026	43.11	44.31	42.76	43.70	43.70	0.05%	14,896
May 20, 2026	43.61	43.97	43.05	43.68	43.68	1.30%	9,474
May 19, 2026	42.85	43.13	42.30	43.12	43.12	-1.12%	12,933
May 18, 2026	42.47	44.06	42.47	43.61	43.61	2.16%	27,662
May 15, 2026	44.00	44.00	41.67	42.69	42.69	-2.67%	22,554
May 14, 2026	42.00	44.00	41.98	43.86	43.86	4.35%	21,516
May 13, 2026	40.93	43.00	40.52	42.03	42.03	2.41%	31,429
May 12, 2026	42.00	43.12	40.80	41.04	41.04	-2.40%	20,568
May 11, 2026	40.40	42.36	39.63	42.05	42.05	4.19%	50,277
May 8, 2026	39.51	41.85	39.50	40.36	40.36	1.33%	30,363
May 7, 2026	39.46	40.18	38.76	39.83	39.83	-0.57%	36,049
May 6, 2026	40.56	41.89	39.53	40.06	40.06	-2.13%	51,587
May 5, 2026	43.08	43.80	40.21	40.93	40.93	-8.06%	96,882
May 4, 2026	49.01	49.06	43.45	44.52	44.52	-10.17%	82,869
May 1, 2026	54.74	55.15	48.22	49.56	49.56	-9.35%	101,121
Apr 30, 2026	68.30	68.50	52.55	54.67	54.67	-28.07%	79,959
Apr 29, 2026	79.19	82.99	73.99	76.00	76.00	-2.94%	20,114
Apr 28, 2026	78.51	81.80	76.88	78.30	78.30	0.08%	24,366
Apr 27, 2026	78.00	80.01	76.31	78.24	78.24	-0.67%	18,797
Apr 24, 2026	77.60	80.00	74.45	78.77	78.77	1.14%	32,160
Apr 23, 2026	85.00	85.00	76.71	77.88	77.88	-8.59%	38,493
Apr 22, 2026	74.45	87.36	74.45	85.20	85.20	15.00%	94,070
Apr 21, 2026	73.00	75.91	73.00	74.09	74.09	2.76%	70,668
Apr 20, 2026	75.36	75.36	69.03	72.10	72.10	-4.28%	77,735
Apr 17, 2026	73.88	77.45	71.49	75.33	75.33	2.32%	49,404
Apr 16, 2026	72.23	74.35	71.63	73.62	73.62	3.88%	22,202
Apr 15, 2026	70.36	75.32	69.34	70.87	70.87	2.00%	32,391
Apr 14, 2026	68.34	72.90	67.63	69.48	69.48	1.58%	14,534
Apr 13, 2026	65.15	69.00	65.15	68.40	68.40	8.30%	34,751
Apr 10, 2026	66.01	66.81	63.16	63.16	63.16	-4.46%	12,194
Apr 9, 2026	63.25	67.02	63.25	66.11	66.11	3.93%	14,444
Apr 8, 2026	63.35	64.65	62.09	63.61	63.61	-0.48%	17,612
Apr 7, 2026	63.08	64.95	62.01	63.92	63.92	0.84%	11,297
Apr 6, 2026	60.14	66.33	59.25	63.39	63.39	4.52%	24,701
Apr 2, 2026	60.21	61.75	58.50	60.65	60.65	0.73%	18,337
Apr 1, 2026	60.76	64.83	60.21	60.21	60.21	-2.64%	12,622
Mar 31, 2026	64.35	66.49	60.62	61.84	61.84	-0.40%	27,744
Mar 30, 2026	71.86	71.86	58.24	62.09	62.09	-14.95%	47,301
Mar 27, 2026	71.36	74.12	70.86	73.00	73.00	3.17%	26,272
Mar 26, 2026	72.10	74.16	70.33	70.76	70.76	-2.66%	18,256
Mar 25, 2026	71.82	75.57	65.00	72.69	72.69	0.30%	22,836
Mar 24, 2026	68.44	73.72	68.43	72.47	72.47	4.21%	29,389
Mar 23, 2026	68.30	70.00	65.25	69.54	69.54	1.82%	27,149
Mar 20, 2026	69.23	71.86	65.85	68.30	68.30	-0.63%	34,556
Mar 19, 2026	71.89	73.00	66.71	68.73	68.73	-4.54%	32,980
Mar 18, 2026	69.21	72.00	66.42	72.00	72.00	4.26%	28,831
Mar 17, 2026	63.13	69.37	61.94	69.06	69.06	9.64%	34,119
Mar 16, 2026	63.93	65.45	58.41	62.99	62.99	-1.70%	54,735
Mar 13, 2026	64.90	67.89	61.63	64.08	64.08	-0.93%	45,856
Mar 12, 2026	66.43	67.70	64.14	64.68	64.68	-3.48%	51,575
Mar 11, 2026	63.05	68.40	63.00	67.01	67.01	8.75%	85,899
Mar 10, 2026	54.55	61.92	54.55	61.62	61.62	12.96%	50,258
Mar 9, 2026	50.65	58.92	50.65	54.55	54.55	12.82%	108,080
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%	31,737
Mar 4, 2026	40.47	40.48	38.50	39.65	39.65	-1.02%	14,600
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%	11,267
Feb 27, 2026	39.50	40.40	39.50	39.84	39.84	-0.55%	3,502
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	-	3,295
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%	3,014
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