NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
68.30
-0.43 (-0.63%)
At close: Mar 20, 2026, 4:00 PM EDT
68.30
0.00 (0.00%)
After-hours: Mar 20, 2026, 4:21 PM EDT
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 69.23 | 71.86 | 65.85 | 67.94 | - | -1.15% | 28,160 |
| Mar 19, 2026 | 71.89 | 73.00 | 66.71 | 68.73 | 68.73 | -4.54% | 32,970 |
| Mar 18, 2026 | 69.21 | 72.00 | 66.42 | 72.00 | 72.00 | 4.26% | 28,565 |
| Mar 17, 2026 | 63.13 | 69.37 | 61.94 | 69.06 | 69.06 | 9.64% | 34,101 |
| Mar 16, 2026 | 63.93 | 65.45 | 58.41 | 62.99 | 62.99 | -1.70% | 54,734 |
| Mar 13, 2026 | 64.90 | 67.89 | 61.63 | 64.08 | 64.08 | -0.93% | 45,757 |
| Mar 12, 2026 | 66.43 | 67.70 | 64.14 | 64.68 | 64.68 | -3.48% | 51,518 |
| Mar 11, 2026 | 63.05 | 68.40 | 63.00 | 67.01 | 67.01 | 8.75% | 85,849 |
| Mar 10, 2026 | 54.55 | 61.92 | 54.55 | 61.62 | 61.62 | 12.96% | 50,204 |
| 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 |