5 DAY PERFORMANCE
+7.81%
1 MONTH PERFORMANCE
+15.50%
3 MONTH PERFORMANCE
+23.33%
6 MONTH PERFORMANCE
+45.04%
YEAR-TO-DATE PERFORMANCE
+38.14%
1 YEAR PERFORMANCE
+47.43%
NCS Multistage Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $50.00 | $49.83 (-0.34%) | $50.00 | $49.83 | 1.40 K | $132.45 M |
| 08/20/2026 | $50.35 | $50.10 (-0.5%) | $50.35 | $50.10 | 1.01 K | $133.17 M |
| 08/19/2026 | $49.99 | $50.60 (1.22%) | $50.74 | $49.15 | 3.31 K | $134.49 M |
| 08/18/2026 | $50.39 | $50.46 (0.14%) | $50.46 | $50.39 | 1.20 K | $134.12 M |
| 08/17/2026 | $50.54 | $51.14 (1.19%) | $51.18 | $50.54 | 4.40 K | $135.93 M |
| 08/14/2026 | $50.09 | $51.69 (3.19%) | $51.69 | $50.09 | 3.40 K | $137.39 M |
| 08/13/2026 | $49.85 | $50.46 (1.22%) | $50.95 | $49.85 | 3.84 K | $134.12 M |
| 08/12/2026 | $51.21 | $51.12 (-0.18%) | $51.44 | $50.95 | 6.74 K | $135.88 M |
| 08/11/2026 | $49.81 | $51.60 (3.59%) | $51.60 | $49.81 | 5.45 K | $137.15 M |
| 08/10/2026 | $47.36 | $50.47 (6.57%) | $50.70 | $46.14 | 12.00 K | $134.15 M |
| 08/07/2026 | $48.39 | $47.75 (-1.32%) | $48.40 | $47.48 | 5.30 K | $126.92 M |
| 08/06/2026 | $47.08 | $48.64 (3.31%) | $49.18 | $47.08 | 6.50 K | $129.29 M |
| 08/05/2026 | $47.45 | $47.08 (-0.78%) | $47.45 | $46.71 | 5.00 K | $125.14 M |
| 08/04/2026 | $46.49 | $47.42 (2%) | $48.49 | $46.49 | 5.10 K | $126.04 M |
| 08/03/2026 | $45.56 | $47.13 (3.45%) | $47.23 | $45.56 | 9.40 K | $125.27 M |
| 07/31/2026 | $43.84 | $47.00 (7.21%) | $47.09 | $43.84 | 7.15 K | $124.93 M |
| 07/30/2026 | $43.50 | $45.42 (4.41%) | $45.42 | $43.50 | 4.50 K | $120.73 M |
| 07/29/2026 | $44.51 | $44.03 (-1.08%) | $44.97 | $44.03 | 3.80 K | $117.03 M |
| 07/28/2026 | $45.32 | $44.76 (-1.24%) | $45.83 | $44.36 | 5.60 K | $118.97 M |
| 07/27/2026 | $47.67 | $46.00 (-3.5%) | $47.67 | $45.79 | 6.33 K | $122.27 M |
| 07/24/2026 | $46.17 | $47.23 (2.3%) | $47.67 | $45.82 | 21.15 K | $124.17 M |
| 07/23/2026 | $46.23 | $44.00 (-4.82%) | $46.23 | $44.00 | 18.81 K | $115.68 M |
| 07/22/2026 | $46.29 | $46.23 (-0.13%) | $49.18 | $45.67 | 19.80 K | $121.54 M |
| 07/21/2026 | $42.36 | $45.51 (7.44%) | $45.51 | $42.03 | 46.61 K | $119.65 M |
| 07/20/2026 | $42.95 | $41.96 (-2.31%) | $43.77 | $41.96 | 27.80 K | $110.31 M |
| 07/17/2026 | $42.94 | $43.59 (1.51%) | $43.59 | $42.94 | 3.40 K | $114.60 M |
| 07/16/2026 | $44.19 | $43.23 (-2.17%) | $44.28 | $43.23 | 11.40 K | $113.65 M |
| 07/15/2026 | $44.22 | $44.38 (0.36%) | $44.69 | $43.61 | 6.24 K | $116.68 M |
| 07/14/2026 | $43.98 | $44.67 (1.57%) | $44.67 | $43.98 | 1.96 K | $117.44 M |
| 07/13/2026 | $44.98 | $44.34 (-1.42%) | $46.40 | $44.34 | 3.31 K | $116.57 M |
| 07/10/2026 | $43.85 | $45.33 (3.38%) | $45.89 | $43.85 | 7.80 K | $119.17 M |
| 07/09/2026 | $45.53 | $44.48 (-2.31%) | $45.53 | $44.48 | 2.30 K | $116.94 M |
| 07/08/2026 | $46.18 | $45.97 (-0.45%) | $46.18 | $44.79 | 4.00 K | $120.86 M |
| 07/07/2026 | $45.48 | $45.01 (-1.03%) | $45.63 | $45.01 | 7.65 K | $118.33 M |
| 07/06/2026 | $44.50 | $45.39 (2%) | $46.10 | $43.72 | 9.70 K | $119.33 M |
| 07/02/2026 | $43.91 | $44.59 (1.55%) | $45.21 | $43.91 | 12.21 K | $117.23 M |
| 07/01/2026 | $43.38 | $43.10 (-0.65%) | $44.31 | $43.10 | 4.90 K | $113.31 M |
| 06/30/2026 | $43.31 | $44.12 (1.87%) | $44.35 | $43.30 | 7.10 K | $115.99 M |
| 06/29/2026 | $44.86 | $43.86 (-2.23%) | $44.86 | $43.72 | 4.60 K | $115.31 M |
| 06/26/2026 | $44.77 | $44.44 (-0.74%) | $44.77 | $43.59 | 9.70 K | $116.83 M |
| 06/25/2026 | $45.97 | $45.47 (-1.09%) | $46.06 | $45.44 | 5.47 K | $119.54 M |
| 06/24/2026 | $48.53 | $45.26 (-6.74%) | $48.53 | $45.04 | 7.50 K | $118.99 M |
| 06/23/2026 | $48.51 | $48.22 (-0.6%) | $49.30 | $48.22 | 18.10 K | $126.77 M |
| 06/22/2026 | $48.95 | $49.06 (0.22%) | $49.97 | $48.79 | 39.30 K | $128.98 M |
| 06/18/2026 | $49.50 | $49.45 (-0.1%) | $49.62 | $48.35 | 30.14 K | $130.00 M |
| 06/17/2026 | $53.07 | $50.21 (-5.39%) | $53.07 | $50.15 | 23.50 K | $132.00 M |
| 06/16/2026 | $54.28 | $52.75 (-2.82%) | $54.50 | $52.45 | 42.24 K | $138.68 M |
| 06/15/2026 | $53.64 | $53.85 (0.39%) | $55.20 | $53.56 | 15.60 K | $141.57 M |
| 06/12/2026 | $53.35 | $54.33 (1.84%) | $54.95 | $53.35 | 15.51 K | $142.83 M |
| 06/11/2026 | $52.90 | $54.01 (2.1%) | $54.76 | $52.90 | 12.70 K | $141.99 M |
| 06/10/2026 | $54.60 | $52.90 (-3.11%) | $55.13 | $52.63 | 14.81 K | $139.07 M |
| 06/09/2026 | $54.04 | $54.51 (0.87%) | $55.99 | $53.25 | 24.60 K | $143.31 M |
| 06/08/2026 | $52.01 | $55.09 (5.92%) | $55.63 | $51.90 | 60.80 K | $144.83 M |
| 06/05/2026 | $55.49 | $52.00 (-6.29%) | $55.49 | $51.90 | 38.90 K | $136.71 M |
| 06/04/2026 | $55.72 | $56.01 (0.52%) | $57.32 | $55.70 | 28.70 K | $147.25 M |
| 06/03/2026 | $54.01 | $55.72 (3.17%) | $57.44 | $54.01 | 68.10 K | $146.49 M |
| 06/02/2026 | $52.41 | $55.60 (6.09%) | $56.53 | $52.29 | 187.18 K | $146.17 M |
| 06/01/2026 | $47.38 | $46.51 (-1.84%) | $49.11 | $46.08 | 91.00 K | $122.27 M |
| 05/29/2026 | $42.61 | $42.38 (-0.54%) | $43.41 | $42.22 | 14.06 K | $111.42 M |
| 05/28/2026 | $44.01 | $43.16 (-1.93%) | $44.75 | $42.88 | 17.10 K | $113.47 M |
| 05/27/2026 | $44.35 | $44.17 (-0.41%) | $44.81 | $44.17 | 7.51 K | $116.12 M |
| 05/26/2026 | $44.19 | $44.41 (0.5%) | $45.87 | $43.94 | 21.83 K | $116.75 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.
