NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
39.28
-0.22 (-0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.80 | 39.28 | 37.97 | 39.28 | 39.28 | -0.56% | 59,330 |
| Dec 4, 2025 | 37.52 | 39.50 | 37.52 | 39.50 | 39.50 | 5.56% | 4,669 |
| Dec 3, 2025 | 38.01 | 38.01 | 35.17 | 37.42 | 37.42 | 0.46% | 15,433 |
| Dec 2, 2025 | 38.18 | 38.18 | 36.65 | 37.25 | 37.25 | -0.67% | 7,090 |
| Dec 1, 2025 | 36.16 | 38.70 | 36.16 | 37.50 | 37.50 | 3.99% | 17,152 |
| Nov 28, 2025 | 36.92 | 37.40 | 35.55 | 36.06 | 36.06 | -3.69% | 8,131 |
| Nov 26, 2025 | 36.27 | 37.79 | 36.27 | 37.44 | 37.44 | 1.74% | 17,456 |
| Nov 25, 2025 | 35.78 | 36.89 | 35.01 | 36.80 | 36.80 | 4.72% | 8,449 |
| Nov 24, 2025 | 36.11 | 36.51 | 35.14 | 35.14 | 35.14 | -5.41% | 17,111 |
| Nov 21, 2025 | 35.85 | 37.15 | 35.20 | 37.15 | 37.15 | 3.63% | 9,842 |
| Nov 20, 2025 | 37.40 | 37.40 | 34.06 | 35.85 | 35.85 | -1.43% | 16,460 |
| Nov 19, 2025 | 36.89 | 37.00 | 35.69 | 36.37 | 36.37 | -0.36% | 7,077 |
| Nov 18, 2025 | 37.10 | 37.10 | 36.25 | 36.50 | 36.50 | -1.62% | 6,577 |
| Nov 17, 2025 | 37.27 | 37.67 | 35.04 | 37.10 | 37.10 | 0.13% | 19,367 |
| Nov 14, 2025 | 37.12 | 38.50 | 36.52 | 37.05 | 37.05 | -0.16% | 5,438 |
| Nov 13, 2025 | 38.28 | 38.31 | 37.06 | 37.11 | 37.11 | -3.04% | 7,022 |
| Nov 12, 2025 | 37.65 | 38.97 | 37.52 | 38.28 | 38.28 | 2.53% | 12,445 |
| Nov 11, 2025 | 36.85 | 38.33 | 36.85 | 37.33 | 37.33 | 0.78% | 17,105 |
| Nov 10, 2025 | 36.85 | 38.16 | 36.59 | 37.04 | 37.04 | 0.11% | 22,946 |
| Nov 7, 2025 | 37.09 | 39.25 | 36.61 | 37.00 | 37.00 | -1.41% | 18,251 |
| Nov 6, 2025 | 38.97 | 39.87 | 37.16 | 37.53 | 37.53 | -3.32% | 13,177 |
| Nov 5, 2025 | 40.80 | 41.75 | 38.07 | 38.82 | 38.82 | -4.85% | 12,486 |
| Nov 4, 2025 | 41.32 | 41.32 | 39.20 | 40.80 | 40.80 | -3.75% | 8,605 |
| Nov 3, 2025 | 37.59 | 42.65 | 37.55 | 42.39 | 42.39 | 15.50% | 42,376 |
| Oct 31, 2025 | 38.95 | 38.99 | 35.06 | 36.70 | 36.70 | -1.74% | 28,028 |
| Oct 30, 2025 | 40.40 | 42.88 | 37.35 | 37.35 | 37.35 | -7.00% | 8,195 |
| Oct 29, 2025 | 39.18 | 42.15 | 39.18 | 40.16 | 40.16 | -1.42% | 8,581 |
| Oct 28, 2025 | 41.13 | 41.28 | 40.66 | 40.74 | 40.74 | -1.24% | 9,406 |
| Oct 27, 2025 | 41.90 | 42.84 | 38.71 | 41.25 | 41.25 | -0.79% | 15,254 |
| Oct 24, 2025 | 41.91 | 43.43 | 41.58 | 41.58 | 41.58 | 1.29% | 3,567 |
| Oct 23, 2025 | 40.76 | 42.00 | 40.53 | 41.05 | 41.05 | 0.07% | 7,103 |
| Oct 22, 2025 | 40.45 | 42.35 | 39.69 | 41.02 | 41.02 | -0.68% | 4,120 |
| Oct 21, 2025 | 40.31 | 42.85 | 40.31 | 41.30 | 41.30 | -0.15% | 10,459 |
| Oct 20, 2025 | 36.30 | 42.23 | 36.30 | 41.36 | 41.36 | 13.53% | 24,349 |
| Oct 17, 2025 | 38.00 | 38.00 | 35.98 | 36.43 | 36.43 | -5.35% | 13,733 |
| Oct 16, 2025 | 39.48 | 39.59 | 38.43 | 38.49 | 38.49 | -4.81% | 5,578 |
| Oct 15, 2025 | 40.00 | 41.00 | 39.31 | 40.44 | 40.44 | 1.09% | 16,674 |
| Oct 14, 2025 | 41.45 | 41.45 | 39.53 | 40.00 | 40.00 | -4.47% | 8,646 |
| Oct 13, 2025 | 41.86 | 43.27 | 41.86 | 41.87 | 41.87 | 0.19% | 11,876 |
| Oct 10, 2025 | 43.72 | 44.71 | 41.79 | 41.79 | 41.79 | -3.98% | 9,338 |
| Oct 9, 2025 | 43.50 | 44.50 | 43.26 | 43.52 | 43.52 | -1.23% | 7,294 |
| 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 |