NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
44.27
+1.88 (4.43%)
At close: Oct 8, 2025, 4:00 PM EDT
44.06
-0.21 (-0.47%)
After-hours: Oct 8, 2025, 4:10 PM EDT
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |