5 DAY PERFORMANCE
+14.34%
1 MONTH PERFORMANCE
+15.11%
3 MONTH PERFORMANCE
-2.20%
6 MONTH PERFORMANCE
+39.18%
YEAR-TO-DATE PERFORMANCE
+64.06%
1 YEAR PERFORMANCE
+77.90%
NCS Multistage Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $38.80 | $39.28 (1.24%) | $39.28 | $37.97 | 59.33 K | $101.58 M |
| 12/04/2025 | $37.52 | $39.50 (5.28%) | $39.50 | $37.52 | 4.70 K | $102.15 M |
| 12/03/2025 | $38.01 | $37.42 (-1.55%) | $38.01 | $35.17 | 15.43 K | $96.77 M |
| 12/02/2025 | $38.18 | $37.25 (-2.44%) | $38.18 | $36.65 | 7.10 K | $96.33 M |
| 12/01/2025 | $36.16 | $37.50 (3.71%) | $38.70 | $36.16 | 17.20 K | $96.98 M |
| 11/28/2025 | $36.92 | $36.06 (-2.33%) | $37.40 | $35.55 | 8.13 K | $93.25 M |
| 11/26/2025 | $36.27 | $37.44 (3.23%) | $37.79 | $36.27 | 17.50 K | $96.82 M |
| 11/25/2025 | $35.78 | $36.80 (2.85%) | $36.89 | $35.01 | 8.45 K | $95.16 M |
| 11/24/2025 | $36.11 | $35.14 (-2.69%) | $36.51 | $35.14 | 17.11 K | $90.87 M |
| 11/21/2025 | $35.85 | $37.15 (3.63%) | $37.15 | $35.20 | 9.84 K | $96.07 M |
| 11/20/2025 | $37.40 | $35.85 (-4.14%) | $37.40 | $34.06 | 16.50 K | $92.71 M |
| 11/19/2025 | $36.89 | $36.37 (-1.41%) | $37.00 | $35.69 | 7.10 K | $94.05 M |
| 11/18/2025 | $37.10 | $36.50 (-1.62%) | $37.10 | $36.25 | 6.60 K | $94.39 M |
| 11/17/2025 | $37.27 | $37.10 (-0.46%) | $37.67 | $35.04 | 19.40 K | $95.94 M |
| 11/14/2025 | $37.12 | $37.05 (-0.19%) | $38.50 | $36.52 | 5.44 K | $95.81 M |
| 11/13/2025 | $38.28 | $37.11 (-3.06%) | $38.31 | $37.06 | 7.02 K | $95.97 M |
| 11/12/2025 | $37.65 | $38.28 (1.67%) | $38.97 | $37.52 | 12.45 K | $98.99 M |
| 11/11/2025 | $36.85 | $37.33 (1.3%) | $38.33 | $36.85 | 17.11 K | $96.54 M |
| 11/10/2025 | $36.85 | $37.04 (0.52%) | $38.16 | $36.59 | 22.95 K | $95.79 M |
| 11/07/2025 | $37.09 | $37.00 (-0.24%) | $39.25 | $36.61 | 18.30 K | $95.68 M |
| 11/06/2025 | $38.97 | $37.53 (-3.7%) | $39.87 | $37.16 | 13.20 K | $97.05 M |
| 11/05/2025 | $40.80 | $38.82 (-4.85%) | $41.75 | $38.07 | 12.50 K | $100.39 M |
| 11/04/2025 | $41.32 | $40.80 (-1.26%) | $41.32 | $39.20 | 8.61 K | $105.51 M |
| 11/03/2025 | $37.59 | $42.39 (12.77%) | $42.65 | $37.55 | 42.40 K | $109.62 M |
| 10/31/2025 | $38.95 | $36.70 (-5.78%) | $38.99 | $35.06 | 28.03 K | $94.91 M |
| 10/30/2025 | $40.40 | $37.35 (-7.55%) | $42.88 | $37.35 | 8.20 K | $96.59 M |
| 10/29/2025 | $39.18 | $40.16 (2.5%) | $42.15 | $39.18 | 8.60 K | $103.85 M |
| 10/28/2025 | $41.13 | $40.74 (-0.95%) | $41.28 | $40.66 | 9.41 K | $105.35 M |
| 10/27/2025 | $41.90 | $41.25 (-1.55%) | $42.84 | $38.71 | 15.30 K | $106.67 M |
| 10/24/2025 | $41.91 | $41.58 (-0.79%) | $43.43 | $41.58 | 3.60 K | $107.32 M |
| 10/23/2025 | $40.76 | $41.05 (0.71%) | $42.00 | $40.53 | 7.10 K | $105.95 M |
| 10/22/2025 | $40.45 | $41.02 (1.41%) | $42.35 | $39.69 | 4.12 K | $105.87 M |
| 10/21/2025 | $40.31 | $41.30 (2.46%) | $42.85 | $40.31 | 10.50 K | $106.60 M |
| 10/20/2025 | $36.30 | $41.36 (13.94%) | $42.23 | $36.30 | 24.35 K | $106.75 M |
| 10/17/2025 | $38.00 | $36.43 (-4.13%) | $38.00 | $35.98 | 13.73 K | $94.03 M |
| 10/16/2025 | $39.48 | $38.49 (-2.51%) | $39.59 | $38.43 | 5.60 K | $99.34 M |
| 10/15/2025 | $40.00 | $40.44 (1.1%) | $41.00 | $39.31 | 16.70 K | $104.38 M |
| 10/14/2025 | $41.45 | $40.00 (-3.5%) | $41.45 | $39.53 | 8.65 K | $103.24 M |
| 10/13/2025 | $41.86 | $41.87 (0.02%) | $43.27 | $41.86 | 11.90 K | $108.07 M |
| 10/10/2025 | $43.72 | $41.79 (-4.41%) | $44.71 | $41.79 | 9.34 K | $107.86 M |
| 10/09/2025 | $43.50 | $43.52 (0.05%) | $44.50 | $43.26 | 7.30 K | $112.33 M |
| 10/08/2025 | $42.63 | $44.06 (3.35%) | $44.52 | $42.63 | 5.25 K | $113.72 M |
| 10/07/2025 | $44.00 | $42.39 (-3.66%) | $44.09 | $40.53 | 19.50 K | $109.41 M |
| 10/06/2025 | $42.88 | $44.82 (4.52%) | $45.00 | $42.04 | 52.33 K | $115.68 M |
| 10/03/2025 | $50.11 | $42.59 (-15.01%) | $50.11 | $42.05 | 39.60 K | $109.92 M |
| 10/02/2025 | $50.65 | $47.29 (-6.63%) | $51.11 | $47.16 | 14.63 K | $122.06 M |
| 10/01/2025 | $49.78 | $51.00 (2.45%) | $52.06 | $49.78 | 19.60 K | $131.63 M |
| 09/30/2025 | $51.14 | $51.06 (-0.16%) | $51.65 | $49.44 | 10.50 K | $131.79 M |
| 09/29/2025 | $52.38 | $51.14 (-2.37%) | $52.38 | $48.85 | 12.91 K | $131.99 M |
| 09/26/2025 | $51.00 | $53.08 (4.08%) | $53.69 | $50.54 | 15.30 K | $137.00 M |
| 09/25/2025 | $50.38 | $51.20 (1.63%) | $51.40 | $49.80 | 9.51 K | $132.15 M |
| 09/24/2025 | $48.94 | $50.84 (3.88%) | $51.01 | $48.68 | 6.63 K | $131.22 M |
| 09/23/2025 | $47.39 | $48.66 (2.68%) | $49.48 | $47.39 | 14.00 K | $125.59 M |
| 09/22/2025 | $48.83 | $47.00 (-3.75%) | $49.15 | $45.14 | 32.70 K | $121.31 M |
| 09/19/2025 | $49.74 | $49.15 (-1.19%) | $50.39 | $47.55 | 17.60 K | $126.86 M |
| 09/18/2025 | $49.04 | $49.75 (1.45%) | $50.70 | $49.04 | 11.51 K | $128.40 M |
| 09/17/2025 | $49.44 | $48.48 (-1.94%) | $50.00 | $46.94 | 18.40 K | $125.13 M |
| 09/16/2025 | $46.96 | $48.68 (3.66%) | $48.68 | $45.58 | 11.20 K | $125.64 M |
| 09/15/2025 | $48.50 | $47.34 (-2.39%) | $48.50 | $44.05 | 39.60 K | $122.18 M |
| 09/12/2025 | $49.24 | $48.23 (-2.05%) | $49.72 | $46.76 | 18.62 K | $124.48 M |
| 09/11/2025 | $51.33 | $48.36 (-5.79%) | $51.49 | $47.58 | 19.00 K | $124.82 M |
| 09/10/2025 | $47.11 | $51.40 (9.11%) | $51.40 | $46.68 | 33.20 K | $132.66 M |
| 09/09/2025 | $45.48 | $46.60 (2.46%) | $47.27 | $45.30 | 25.60 K | $120.27 M |
| 09/08/2025 | $44.01 | $45.26 (2.84%) | $46.31 | $43.01 | 24.60 K | $116.82 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.
