NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
51.69
+1.23 (2.43%)
At close: Aug 14, 2026, 4:00 PM EDT
51.67
-0.02 (-0.03%)
After-hours: Aug 14, 2026, 7:34 PM EDT
NCS Multistage Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 50.09 | 51.69 | 50.09 | 51.69 | 51.69 | 2.43% | 3,379 |
| Aug 13, 2026 | 49.85 | 50.95 | 49.85 | 50.46 | 50.46 | -1.29% | 3,838 |
| Aug 12, 2026 | 51.21 | 51.44 | 50.95 | 51.12 | 51.12 | -0.93% | 6,737 |
| Aug 11, 2026 | 49.81 | 51.60 | 49.81 | 51.60 | 51.60 | 2.24% | 5,450 |
| Aug 10, 2026 | 47.36 | 50.70 | 46.14 | 50.47 | 50.47 | 5.70% | 11,953 |
| Aug 7, 2026 | 48.39 | 48.40 | 47.48 | 47.75 | 47.75 | -1.83% | 5,301 |
| Aug 6, 2026 | 47.08 | 49.18 | 47.08 | 48.64 | 48.64 | 3.31% | 6,478 |
| Aug 5, 2026 | 47.45 | 47.45 | 46.71 | 47.08 | 47.08 | -0.72% | 4,964 |
| Aug 4, 2026 | 46.49 | 48.49 | 46.49 | 47.42 | 47.42 | 0.62% | 5,092 |
| Aug 3, 2026 | 45.56 | 47.23 | 45.56 | 47.13 | 47.13 | 0.28% | 9,388 |
| Jul 31, 2026 | 43.84 | 47.09 | 43.84 | 47.00 | 47.00 | 3.48% | 7,149 |
| Jul 30, 2026 | 43.50 | 45.42 | 43.50 | 45.42 | 45.42 | 3.16% | 4,483 |
| Jul 29, 2026 | 44.51 | 44.97 | 44.03 | 44.03 | 44.03 | -1.63% | 3,763 |
| Jul 28, 2026 | 45.32 | 45.83 | 44.36 | 44.76 | 44.76 | -2.70% | 5,599 |
| Jul 27, 2026 | 47.67 | 47.67 | 45.79 | 46.00 | 46.00 | -2.60% | 6,327 |
| Jul 24, 2026 | 46.17 | 47.67 | 45.82 | 47.23 | 47.23 | 7.34% | 21,149 |
| Jul 23, 2026 | 46.23 | 46.23 | 44.00 | 44.00 | 44.00 | -4.82% | 18,813 |
| Jul 22, 2026 | 46.29 | 49.18 | 45.67 | 46.23 | 46.23 | 1.58% | 19,784 |
| Jul 21, 2026 | 42.36 | 45.51 | 42.03 | 45.51 | 45.51 | 8.46% | 46,611 |
| Jul 20, 2026 | 42.95 | 43.77 | 41.96 | 41.96 | 41.96 | -3.74% | 27,792 |
| Jul 17, 2026 | 42.94 | 43.59 | 42.94 | 43.59 | 43.59 | 0.83% | 3,359 |
| Jul 16, 2026 | 44.19 | 44.28 | 43.23 | 43.23 | 43.23 | -2.59% | 11,394 |
| Jul 15, 2026 | 44.22 | 44.69 | 43.61 | 44.38 | 44.38 | -0.65% | 6,238 |
| Jul 14, 2026 | 43.98 | 44.67 | 43.98 | 44.67 | 44.67 | 0.74% | 1,963 |
| Jul 13, 2026 | 44.98 | 46.40 | 44.34 | 44.34 | 44.34 | -2.18% | 3,312 |
| Jul 10, 2026 | 43.85 | 45.89 | 43.85 | 45.33 | 45.33 | 1.91% | 7,783 |
| Jul 9, 2026 | 45.53 | 45.53 | 44.48 | 44.48 | 44.48 | -3.24% | 2,296 |
| Jul 8, 2026 | 46.18 | 46.18 | 44.79 | 45.97 | 45.97 | 2.13% | 3,998 |
| Jul 7, 2026 | 45.48 | 45.63 | 45.01 | 45.01 | 45.01 | -0.84% | 7,646 |
| Jul 6, 2026 | 44.50 | 46.10 | 43.72 | 45.39 | 45.39 | 1.79% | 9,676 |
| Jul 2, 2026 | 43.91 | 45.21 | 43.91 | 44.59 | 44.59 | 3.46% | 12,208 |
| Jul 1, 2026 | 43.38 | 44.31 | 43.10 | 43.10 | 43.10 | -2.31% | 4,862 |
| Jun 30, 2026 | 43.31 | 44.35 | 43.30 | 44.12 | 44.12 | 0.59% | 7,080 |
| Jun 29, 2026 | 44.86 | 44.86 | 43.72 | 43.86 | 43.86 | -1.31% | 4,561 |
| 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% | 5,471 |
| 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% | 18,066 |
| 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 |