NCS Multistage Holdings, Inc. (NCSM)

NASDAQ: NCSM · Real-Time Price · USD

54.56

+0.55 (1.02%)

At close: Jun 12, 2026, 4:00 PM EDT

54.33

-0.23 (-0.42%)

After-hours: Jun 12, 2026, 4:10 PM EDT

NCS Multistage Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,550
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%	38,852
Jun 4, 2026	55.72	57.32	55.70	56.01	56.01	0.52%	28,672
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%	186,778
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%	13,857
May 28, 2026	44.01	44.75	42.88	43.16	43.16	-2.29%	17,071
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%	15,345
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%	12,433
May 18, 2026	42.47	44.06	42.47	43.61	43.61	2.16%	27,659
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