5 DAY PERFORMANCE
+35.16%
1 MONTH PERFORMANCE
-20.25%
3 MONTH PERFORMANCE
+40.96%
6 MONTH PERFORMANCE
+47.00%
YEAR-TO-DATE PERFORMANCE
+38.14%
1 YEAR PERFORMANCE
+69.78%
NCS Multistage Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $40.93 | $42.03 (2.69%) | $43.00 | $40.52 | 31.43 K | $110.89 M |
| 05/12/2026 | $42.00 | $41.04 (-2.29%) | $43.12 | $40.80 | 20.60 K | $107.89 M |
| 05/11/2026 | $40.40 | $42.05 (4.08%) | $42.36 | $39.63 | 50.30 K | $110.55 M |
| 05/08/2026 | $39.51 | $40.36 (2.15%) | $41.85 | $39.50 | 30.40 K | $106.11 M |
| 05/07/2026 | $39.46 | $39.83 (0.94%) | $40.18 | $38.76 | 36.05 K | $104.71 M |
| 05/06/2026 | $40.56 | $40.06 (-1.23%) | $41.89 | $39.53 | 51.60 K | $105.32 M |
| 05/05/2026 | $43.08 | $40.93 (-4.99%) | $43.80 | $40.21 | 96.88 K | $107.60 M |
| 05/04/2026 | $49.01 | $44.52 (-9.16%) | $49.06 | $43.45 | 82.87 K | $117.04 M |
| 05/01/2026 | $54.74 | $49.56 (-9.46%) | $55.15 | $48.22 | 101.12 K | $130.29 M |
| 04/30/2026 | $68.30 | $54.67 (-19.96%) | $68.50 | $52.55 | 79.96 K | $143.73 M |
| 04/29/2026 | $79.19 | $76.00 (-4.03%) | $82.99 | $73.99 | 20.11 K | $199.80 M |
| 04/28/2026 | $78.51 | $78.30 (-0.27%) | $81.80 | $76.88 | 24.40 K | $205.85 M |
| 04/27/2026 | $78.00 | $78.24 (0.31%) | $80.01 | $76.31 | 18.80 K | $205.69 M |
| 04/24/2026 | $77.60 | $78.77 (1.51%) | $80.00 | $74.45 | 32.20 K | $204.57 M |
| 04/23/2026 | $85.00 | $77.88 (-8.38%) | $85.00 | $76.71 | 38.50 K | $202.25 M |
| 04/22/2026 | $74.45 | $85.20 (14.44%) | $87.36 | $74.45 | 94.10 K | $221.26 M |
| 04/21/2026 | $73.00 | $74.09 (1.49%) | $75.91 | $73.00 | 70.70 K | $192.41 M |
| 04/20/2026 | $75.36 | $72.10 (-4.33%) | $75.36 | $69.03 | 77.74 K | $187.24 M |
| 04/17/2026 | $73.88 | $75.33 (1.96%) | $77.45 | $71.49 | 49.40 K | $195.63 M |
| 04/16/2026 | $72.23 | $73.62 (1.92%) | $74.35 | $71.63 | 22.20 K | $191.19 M |
| 04/15/2026 | $70.36 | $70.87 (0.72%) | $75.32 | $69.34 | 32.40 K | $184.05 M |
| 04/14/2026 | $68.34 | $69.48 (1.67%) | $72.90 | $67.63 | 14.53 K | $180.44 M |
| 04/13/2026 | $65.15 | $68.40 (4.99%) | $69.00 | $65.15 | 34.80 K | $177.63 M |
| 04/10/2026 | $66.01 | $63.16 (-4.32%) | $66.81 | $63.16 | 12.20 K | $164.03 M |
| 04/09/2026 | $63.25 | $66.11 (4.52%) | $67.02 | $63.25 | 14.44 K | $171.69 M |
| 04/08/2026 | $63.35 | $63.61 (0.41%) | $64.65 | $62.09 | 17.61 K | $165.20 M |
| 04/07/2026 | $63.08 | $63.92 (1.33%) | $64.95 | $62.01 | 11.30 K | $166.00 M |
| 04/06/2026 | $60.14 | $63.39 (5.4%) | $66.33 | $59.25 | 24.70 K | $164.62 M |
| 04/02/2026 | $60.21 | $60.65 (0.73%) | $61.75 | $58.50 | 18.34 K | $157.51 M |
| 04/01/2026 | $60.76 | $60.21 (-0.91%) | $64.83 | $60.21 | 12.62 K | $156.37 M |
| 03/31/2026 | $64.35 | $61.84 (-3.9%) | $66.49 | $60.62 | 27.74 K | $160.60 M |
| 03/30/2026 | $71.86 | $62.09 (-13.6%) | $71.86 | $58.24 | 47.30 K | $161.25 M |
| 03/27/2026 | $71.36 | $73.00 (2.3%) | $74.12 | $70.86 | 26.30 K | $189.58 M |
| 03/26/2026 | $72.10 | $70.76 (-1.86%) | $74.16 | $70.33 | 18.30 K | $183.76 M |
| 03/25/2026 | $71.82 | $72.69 (1.21%) | $75.57 | $65.00 | 22.84 K | $188.78 M |
| 03/24/2026 | $68.44 | $72.47 (5.89%) | $73.72 | $68.43 | 29.40 K | $188.20 M |
| 03/23/2026 | $68.30 | $69.54 (1.82%) | $70.00 | $65.25 | 27.15 K | $180.60 M |
| 03/20/2026 | $69.23 | $68.30 (-1.34%) | $71.86 | $65.85 | 34.56 K | $177.38 M |
| 03/19/2026 | $71.89 | $68.73 (-4.4%) | $73.00 | $66.71 | 33.00 K | $178.49 M |
| 03/18/2026 | $69.21 | $72.00 (4.03%) | $72.00 | $66.42 | 28.83 K | $186.98 M |
| 03/17/2026 | $63.13 | $69.06 (9.39%) | $69.37 | $61.94 | 34.12 K | $179.35 M |
| 03/16/2026 | $63.93 | $62.99 (-1.47%) | $65.45 | $58.41 | 54.74 K | $163.59 M |
| 03/13/2026 | $64.90 | $64.08 (-1.26%) | $67.89 | $61.63 | 45.90 K | $166.42 M |
| 03/12/2026 | $66.43 | $64.68 (-2.63%) | $67.70 | $64.14 | 51.60 K | $167.97 M |
| 03/11/2026 | $63.05 | $67.01 (6.28%) | $68.40 | $63.00 | 85.90 K | $174.02 M |
| 03/10/2026 | $54.55 | $61.62 (12.96%) | $61.92 | $54.55 | 50.26 K | $160.03 M |
| 03/09/2026 | $50.65 | $54.55 (7.7%) | $58.92 | $50.65 | 108.10 K | $141.67 M |
| 03/06/2026 | $44.86 | $48.35 (7.78%) | $49.23 | $44.46 | 39.71 K | $125.56 M |
| 03/05/2026 | $44.21 | $44.44 (0.52%) | $44.99 | $40.77 | 31.74 K | $115.41 M |
| 03/04/2026 | $40.47 | $39.65 (-2.03%) | $40.48 | $38.50 | 14.60 K | $102.97 M |
| 03/03/2026 | $40.84 | $40.06 (-1.91%) | $40.93 | $39.71 | 8.80 K | $104.04 M |
| 03/02/2026 | $40.89 | $40.93 (0.1%) | $40.93 | $39.41 | 11.30 K | $106.30 M |
| 02/27/2026 | $39.50 | $39.84 (0.86%) | $40.40 | $39.50 | 3.50 K | $103.03 M |
| 02/26/2026 | $39.28 | $40.06 (1.99%) | $41.73 | $39.28 | 7.40 K | $103.60 M |
| 02/25/2026 | $38.15 | $38.90 (1.97%) | $39.93 | $37.84 | 5.70 K | $100.60 M |
| 02/24/2026 | $39.20 | $37.61 (-4.06%) | $39.20 | $37.47 | 7.42 K | $97.26 M |
| 02/23/2026 | $40.08 | $39.18 (-2.25%) | $40.08 | $38.30 | 11.00 K | $101.32 M |
| 02/20/2026 | $39.58 | $39.85 (0.68%) | $39.85 | $39.20 | 3.30 K | $103.05 M |
| 02/19/2026 | $39.29 | $39.85 (1.43%) | $39.89 | $38.98 | 4.50 K | $103.05 M |
| 02/18/2026 | $38.99 | $38.99 (0%) | $38.99 | $37.54 | 6.84 K | $100.83 M |
| 02/17/2026 | $38.29 | $38.94 (1.7%) | $39.40 | $37.99 | 8.14 K | $100.70 M |
| 02/13/2026 | $38.54 | $38.70 (0.42%) | $39.02 | $38.54 | 1.00 K | $100.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
