National CineMedia Stock Price History
NASDAQ: NCMICommunication ServicesAdvertising AgenciesUSD
2.12-0.09 (-4.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NCMI price history at a glance
The price history for National CineMedia (NCMI) on this page begins on February 5, 2007, when the stock closed at $260.00; it most recently closed at $2.12 on October 5, 2026. The highest price in this record is $298.00, reached on June 4, 2007; the latest close is 99.3% below that peak. Across the 18 complete calendar years in the table, NCMI finished higher in 9 and lower in 9. Its best year was 2023 (+88.2%) and its worst was 2022 (-92.2%).
Over roughly 20 years the share price changed -99.2%, a -21.7% compound annual price return (excluding dividends). In the last 12 months alone, NCMI has lost 51.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $298.00
- Date of high
- Jun 4, 2007
- Low since 2007
- $1.00
- Date of low
- Mar 13, 2023
- 52-week high
- $4.56
- 52-week low
- $1.99
- IPO year
- 2007
- Last close
- $2.12
NCMI returns
1 week
+0.47%
1 month
-10.92%
3 months
-45.64%
6 months
-35.37%
Year to date
-45.50%
1 year
-51.60%
3 years
-44.94%
5 years
-94.04%
NCMI price return, excluding dividends.
NCMI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.12 | -44.79% |
| 2025 | 3.84 | -42.94% |
| 2024 | 6.73 | +62.56% |
| 2023 | 4.14 | +88.18% |
| 2022 | 2.20 | -92.17% |
| 2021 | 28.10 | -24.46% |
| 2020 | 37.20 | -49.73% |
| 2019 | 74.00 | +5.87% |
| 2018 | 69.90 | +1.90% |
| 2017 | 68.60 | -53.43% |
| 2016 | 147.30 | -6.24% |
| 2015 | 157.10 | +12.94% |
| 2014 | 139.10 | -29.18% |
| 2013 | 196.40 | +27.70% |
| 2012 | 153.80 | +24.03% |
| 2011 | 124.00 | -37.72% |
| 2010 | 199.10 | +20.16% |
| 2009 | 165.70 | +65.70% |
| 2008 | 100.00 | -48.16% |
| 2007* | 192.90 | -25.81% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
NCMI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.21 | 2.23 | 2.12 | 2.12 | -4.07% | |
| 2.21 | 2.23 | 2.16 | 2.21 | +0.45% | |
| 2.16 | 2.21 | 2.14 | 2.20 | +1.85% | |
| 2.15 | 2.19 | 2.10 | 2.16 | +0.93% | |
| 2.11 | 2.19 | 1.99 | 2.14 | +1.42% | |
| 2.15 | 2.18 | 2.10 | 2.11 | -0.47% | |
| 2.24 | 2.24 | 2.00 | 2.12 | -5.36% | |
| 2.33 | 2.33 | 2.16 | 2.24 | -2.61% | |
| 2.19 | 2.31 | 2.18 | 2.30 | +4.07% | |
| 2.24 | 2.24 | 2.13 | 2.21 | -2.21% | |
| 2.20 | 2.29 | 2.15 | 2.26 | +2.73% | |
| 2.19 | 2.23 | 2.15 | 2.20 | 0.00% | |
| 2.22 | 2.22 | 2.11 | 2.20 | -0.90% | |
| 2.27 | 2.27 | 2.19 | 2.22 | -0.89% | |
| 2.18 | 2.28 | 2.18 | 2.24 | +3.23% | |
| 2.20 | 2.21 | 2.15 | 2.17 | -2.25% | |
| 2.36 | 2.38 | 2.20 | 2.22 | -5.13% | |
| 2.41 | 2.41 | 2.31 | 2.34 | -3.31% | |
| 2.41 | 2.45 | 2.35 | 2.42 | -0.41% | |
| 2.42 | 2.46 | 2.37 | 2.43 | +0.41% | |
| 2.49 | 2.51 | 2.38 | 2.42 | -1.63% | |
| 2.38 | 2.48 | 2.37 | 2.46 | +3.36% | |
| 2.44 | 2.45 | 2.35 | 2.38 | -2.46% | |
| 2.46 | 2.47 | 2.38 | 2.44 | -1.61% | |
| 2.45 | 2.49 | 2.44 | 2.48 | -0.40% | |
| 2.55 | 2.55 | 2.45 | 2.49 | -0.80% | |
| 2.52 | 2.61 | 2.50 | 2.51 | -0.79% | |
| 2.51 | 2.54 | 2.44 | 2.53 | +0.40% | |
| 2.60 | 2.65 | 2.51 | 2.52 | -3.08% | |
| 2.52 | 2.63 | 2.50 | 2.60 | +4.00% | |
| 2.64 | 2.65 | 2.47 | 2.50 | -5.30% | |
| 2.70 | 2.71 | 2.63 | 2.64 | -2.94% | |
| 2.67 | 2.82 | 2.67 | 2.72 | +1.87% | |
| 2.63 | 2.68 | 2.49 | 2.67 | +5.12% | |
| 2.55 | 2.57 | 2.50 | 2.54 | -0.39% | |
| 2.59 | 2.64 | 2.52 | 2.55 | -3.41% | |
| 2.56 | 2.66 | 2.51 | 2.64 | +4.76% | |
| 2.71 | 2.72 | 2.48 | 2.52 | -7.69% | |
| 2.80 | 2.84 | 2.70 | 2.73 | -4.55% | |
| 2.69 | 2.90 | 2.69 | 2.86 | +6.72% | |
| 2.24 | 2.73 | 2.24 | 2.68 | +20.72% | |
| 2.61 | 2.82 | 2.16 | 2.22 | -41.42% | |
| 3.95 | 3.95 | 3.68 | 3.79 | -4.05% | |
| 4.01 | 4.02 | 3.90 | 3.95 | -1.99% | |
| 4.03 | 4.08 | 4.01 | 4.03 | 0.00% | |
| 4.10 | 4.12 | 4.01 | 4.03 | -1.47% | |
| 4.15 | 4.15 | 4.07 | 4.09 | -1.21% | |
| 4.16 | 4.24 | 4.11 | 4.14 | -0.96% | |
| 4.05 | 4.27 | 4.05 | 4.18 | +4.24% | |
| 3.99 | 4.03 | 3.90 | 4.01 | +0.25% | |
| 3.98 | 4.03 | 3.87 | 4.00 | -0.74% | |
| 3.97 | 4.05 | 3.94 | 4.03 | +1.77% | |
| 3.89 | 3.99 | 3.89 | 3.96 | +2.59% | |
| 3.83 | 3.89 | 3.77 | 3.86 | +2.39% | |
| 3.74 | 3.88 | 3.74 | 3.77 | +0.80% | |
| 3.77 | 3.80 | 3.72 | 3.74 | -2.09% | |
| 3.89 | 3.89 | 3.74 | 3.82 | -2.05% | |
| 4.01 | 4.05 | 3.87 | 3.90 | -2.74% | |
| 3.82 | 4.07 | 3.75 | 4.01 | +6.08% | |
| 3.91 | 3.97 | 3.68 | 3.78 | -4.06% | |
| 3.99 | 4.06 | 3.77 | 3.94 | -1.25% | |
| 3.87 | 4.00 | 3.87 | 3.99 | +2.57% | |
| 3.97 | 3.98 | 3.88 | 3.89 | -2.51% | |
| 3.90 | 4.04 | 3.90 | 3.99 | +2.31% | |
| 3.91 | 3.95 | 3.88 | 3.90 | +0.52% | |
| 3.82 | 3.88 | 3.82 | 3.88 | +1.31% | |
| 3.82 | 3.88 | 3.78 | 3.83 | +0.26% | |
| 3.81 | 3.90 | 3.76 | 3.82 | +0.26% | |
| 3.96 | 4.05 | 3.80 | 3.81 | -4.03% | |
| 3.79 | 3.98 | 3.79 | 3.97 | +5.31% | |
| 3.78 | 3.85 | 3.73 | 3.77 | -0.79% | |
| 3.79 | 3.90 | 3.77 | 3.80 | -0.26% | |
| 3.75 | 3.88 | 3.68 | 3.81 | +1.60% | |
| 3.54 | 3.76 | 3.54 | 3.75 | +5.63% | |
| 3.57 | 3.59 | 3.50 | 3.55 | -0.84% | |
| 3.47 | 3.60 | 3.47 | 3.58 | +2.87% | |
| 3.36 | 3.50 | 3.35 | 3.48 | +3.57% | |
| 3.40 | 3.52 | 3.35 | 3.36 | -1.18% | |
| 3.65 | 3.66 | 3.39 | 3.40 | -6.34% | |
| 3.64 | 3.78 | 3.61 | 3.63 | -0.27% | |
| 3.58 | 3.67 | 3.56 | 3.64 | +1.96% | |
| 3.65 | 3.67 | 3.55 | 3.57 | -1.65% | |
| 3.56 | 3.69 | 3.56 | 3.63 | +1.40% | |
| 3.57 | 3.60 | 3.55 | 3.58 | +0.28% | |
| 3.57 | 3.63 | 3.55 | 3.57 | +0.56% | |
| 3.55 | 3.64 | 3.55 | 3.55 | 0.00% | |
| 3.56 | 3.60 | 3.53 | 3.55 | 0.00% | |
| 3.55 | 3.58 | 3.50 | 3.55 | 0.00% | |
| 3.59 | 3.61 | 3.50 | 3.55 | -0.56% | |
| 3.53 | 3.57 | 3.48 | 3.57 | 0.00% | |
| 3.60 | 3.60 | 3.51 | 3.57 | -1.38% | |
| 3.13 | 3.64 | 3.11 | 3.62 | +15.29% | |
| 3.09 | 3.17 | 3.06 | 3.14 | +1.62% | |
| 3.02 | 3.14 | 3.00 | 3.09 | +1.64% | |
| 3.02 | 3.12 | 3.02 | 3.04 | +0.33% | |
| 3.00 | 3.07 | 3.00 | 3.03 | +1.34% | |
| 3.00 | 3.03 | 2.97 | 2.99 | -0.33% | |
| 2.93 | 3.03 | 2.89 | 3.00 | +0.67% | |
| 2.95 | 3.02 | 2.92 | 2.98 | 0.00% | |
| 2.96 | 3.01 | 2.93 | 2.98 | 0.00% | |
| 2.83 | 2.99 | 2.83 | 2.98 | +6.43% | |
| 2.90 | 2.93 | 2.78 | 2.80 | -4.76% | |
| 3.00 | 3.08 | 2.92 | 2.94 | -1.34% | |
| 3.20 | 3.20 | 2.86 | 2.98 | -11.83% | |
| 3.48 | 3.54 | 3.34 | 3.38 | -2.87% | |
| 3.67 | 3.67 | 3.47 | 3.48 | -5.18% | |
| 3.70 | 3.74 | 3.65 | 3.67 | -1.08% | |
| 3.61 | 3.74 | 3.60 | 3.71 | +3.63% | |
| 3.50 | 3.59 | 3.43 | 3.58 | +3.47% | |
| 3.44 | 3.49 | 3.40 | 3.46 | +2.67% | |
| 3.38 | 3.50 | 3.37 | 3.37 | -1.17% | |
| 3.39 | 3.45 | 3.35 | 3.41 | +0.59% | |
| 3.55 | 3.58 | 3.38 | 3.39 | -5.04% | |
| 3.55 | 3.58 | 3.51 | 3.57 | -0.56% | |
| 3.55 | 3.60 | 3.54 | 3.59 | +1.13% | |
| 3.50 | 3.63 | 3.49 | 3.55 | +0.28% | |
| 3.50 | 3.55 | 3.46 | 3.54 | +0.85% | |
| 3.50 | 3.55 | 3.46 | 3.51 | 0.00% | |
| 3.52 | 3.55 | 3.47 | 3.51 | -0.28% | |
| 3.66 | 3.66 | 3.52 | 3.52 | -3.56% | |
| 3.61 | 3.71 | 3.54 | 3.65 | +0.55% | |
| 3.55 | 3.68 | 3.48 | 3.63 | +4.31% | |
| 3.53 | 3.67 | 3.47 | 3.48 | -0.29% | |
| 3.45 | 3.56 | 3.44 | 3.49 | +1.16% | |
| 3.38 | 3.49 | 3.31 | 3.45 | +2.07% | |
| 3.28 | 3.42 | 3.27 | 3.38 | +3.05% | |
| 3.39 | 3.40 | 3.28 | 3.28 | -3.53% | |
| 3.26 | 3.48 | 3.25 | 3.40 | +3.03% | |
| 3.37 | 3.40 | 3.27 | 3.30 | +1.54% | |
| 3.23 | 3.33 | 3.17 | 3.25 | 0.00% | |
| 3.04 | 3.27 | 2.96 | 3.25 | +8.33% | |
| 2.96 | 3.05 | 2.92 | 3.00 | -0.66% | |
| 3.07 | 3.10 | 2.99 | 3.02 | -0.98% | |
| 3.10 | 3.13 | 3.02 | 3.05 | 0.00% | |
| 3.06 | 3.09 | 3.01 | 3.05 | +0.33% | |
| 3.07 | 3.11 | 3.00 | 3.04 | -2.56% | |
| 3.19 | 3.22 | 3.11 | 3.12 | -2.80% | |
| 3.25 | 3.30 | 3.17 | 3.21 | 0.00% | |
| 3.26 | 3.28 | 3.17 | 3.21 | -3.02% | |
| 3.26 | 3.37 | 3.21 | 3.31 | +3.12% | |
| 3.27 | 3.29 | 3.19 | 3.21 | -1.53% | |
| 3.31 | 3.33 | 3.23 | 3.26 | -2.69% | |
| 3.39 | 3.47 | 3.34 | 3.35 | -2.62% | |
| 3.37 | 3.52 | 3.37 | 3.44 | +1.47% | |
| 3.33 | 3.42 | 3.32 | 3.39 | +3.04% | |
| 3.36 | 3.38 | 3.24 | 3.29 | -2.08% | |
| 3.40 | 3.45 | 3.34 | 3.36 | -1.18% | |
| 3.37 | 3.43 | 3.29 | 3.40 | +0.59% | |
| 3.50 | 3.54 | 3.36 | 3.38 | -4.25% | |
| 3.46 | 3.55 | 3.40 | 3.53 | -0.56% | |
| 3.42 | 3.56 | 3.37 | 3.55 | +1.43% | |
| 3.53 | 3.62 | 3.48 | 3.50 | -1.69% | |
| 3.57 | 3.68 | 3.47 | 3.56 | +0.56% | |
| 3.50 | 3.68 | 3.41 | 3.54 | -1.94% | |
| 3.53 | 3.66 | 3.45 | 3.61 | +1.40% | |
| 3.62 | 3.83 | 3.49 | 3.56 | +1.42% | |
| 3.42 | 3.59 | 3.41 | 3.51 | +3.24% | |
| 3.41 | 3.47 | 3.33 | 3.40 | +0.29% | |
| 3.32 | 3.45 | 3.28 | 3.39 | +3.04% | |
| 3.38 | 3.38 | 3.26 | 3.29 | -3.24% | |
| 3.32 | 3.50 | 3.28 | 3.40 | +2.41% | |
| 3.22 | 3.34 | 3.19 | 3.32 | +2.79% | |
| 3.23 | 3.26 | 3.17 | 3.23 | 0.00% | |
| 3.30 | 3.32 | 3.22 | 3.23 | -1.82% | |
| 3.25 | 3.32 | 3.22 | 3.29 | +1.23% | |
| 3.40 | 3.41 | 3.24 | 3.25 | -3.56% | |
| 3.54 | 3.54 | 3.35 | 3.37 | -4.26% | |
| 3.49 | 3.60 | 3.49 | 3.52 | +1.15% | |
| 3.56 | 3.60 | 3.45 | 3.48 | -2.79% | |
| 3.40 | 3.67 | 3.35 | 3.58 | +6.23% | |
| 3.48 | 3.51 | 3.33 | 3.37 | -3.44% | |
| 3.61 | 3.64 | 3.48 | 3.49 | -3.06% | |
| 3.67 | 3.68 | 3.49 | 3.60 | -2.17% | |
| 3.61 | 3.72 | 3.58 | 3.68 | +1.94% | |
| 3.60 | 3.64 | 3.56 | 3.61 | 0.00% | |
| 3.63 | 3.66 | 3.55 | 3.61 | 0.00% | |
| 3.73 | 3.73 | 3.59 | 3.61 | -3.22% | |
| 3.71 | 3.74 | 3.63 | 3.73 | +0.54% | |
| 3.73 | 3.75 | 3.64 | 3.71 | -1.07% | |
| 3.79 | 3.80 | 3.74 | 3.75 | -1.83% | |
| 3.76 | 3.83 | 3.76 | 3.82 | +0.26% | |
| 3.80 | 3.82 | 3.72 | 3.81 | +0.79% | |
| 3.78 | 3.87 | 3.76 | 3.78 | -1.56% | |
| 3.89 | 3.89 | 3.77 | 3.84 | -1.29% | |
| 3.79 | 3.96 | 3.75 | 3.89 | +2.37% | |
| 3.79 | 3.84 | 3.77 | 3.80 | -0.26% | |
| 3.81 | 3.83 | 3.68 | 3.81 | 0.00% | |
| 3.80 | 3.83 | 3.73 | 3.81 | 0.00% | |
| 3.81 | 3.85 | 3.77 | 3.81 | 0.00% | |
| 3.77 | 3.85 | 3.76 | 3.81 | +1.06% | |
| 4.02 | 4.02 | 3.73 | 3.77 | -6.22% | |
| 4.02 | 4.08 | 3.99 | 4.02 | -0.50% | |
| 3.81 | 4.08 | 3.81 | 4.04 | +5.21% | |
| 3.90 | 4.00 | 3.82 | 3.84 | -1.29% | |
| 3.83 | 3.92 | 3.82 | 3.89 | +1.04% | |
| 3.86 | 3.92 | 3.84 | 3.85 | -0.26% | |
| 3.90 | 3.96 | 3.84 | 3.86 | -1.53% | |
| 3.91 | 3.95 | 3.85 | 3.92 | -0.25% | |
| 3.95 | 4.00 | 3.90 | 3.93 | 0.00% | |
| 3.84 | 3.97 | 3.84 | 3.93 | +2.08% | |
| 3.86 | 3.97 | 3.85 | 3.85 | -0.26% | |
| 4.01 | 4.02 | 3.86 | 3.86 | -3.74% | |
| 4.06 | 4.12 | 4.00 | 4.01 | -0.50% | |
| 4.06 | 4.11 | 4.03 | 4.03 | -0.49% | |
| 4.00 | 4.08 | 4.00 | 4.05 | +1.25% | |
| 4.11 | 4.19 | 3.98 | 4.00 | -2.20% | |
| 4.15 | 4.17 | 4.05 | 4.09 | -1.45% | |
| 4.16 | 4.24 | 4.14 | 4.15 | -0.24% | |
| 4.17 | 4.25 | 4.13 | 4.16 | -0.48% | |
| 4.08 | 4.22 | 4.08 | 4.18 | +2.45% | |
| 4.16 | 4.18 | 4.06 | 4.08 | -1.45% | |
| 4.08 | 4.21 | 4.07 | 4.14 | +0.24% | |
| 4.15 | 4.32 | 4.12 | 4.13 | -0.24% | |
| 4.13 | 4.15 | 4.02 | 4.14 | +0.73% | |
| 4.20 | 4.30 | 4.10 | 4.11 | -1.91% | |
| 4.26 | 4.30 | 4.16 | 4.19 | -2.78% | |
| 4.30 | 4.33 | 4.25 | 4.31 | 0.00% | |
| 4.24 | 4.34 | 4.22 | 4.31 | +1.17% | |
| 4.17 | 4.28 | 4.11 | 4.26 | +2.40% | |
| 4.16 | 4.21 | 4.10 | 4.16 | 0.00% | |
| 4.00 | 4.26 | 3.99 | 4.16 | +4.00% | |
| 4.02 | 4.09 | 3.97 | 4.00 | +0.50% | |
| 3.95 | 4.07 | 3.93 | 3.98 | +0.76% | |
| 3.85 | 3.99 | 3.81 | 3.95 | +2.07% | |
| 3.99 | 3.99 | 3.83 | 3.87 | -3.01% | |
| 4.04 | 4.06 | 3.93 | 3.99 | -2.44% | |
| 4.11 | 4.14 | 4.04 | 4.09 | -1.68% | |
| 3.89 | 4.17 | 3.85 | 4.16 | +6.94% | |
| 3.86 | 3.92 | 3.86 | 3.89 | -0.26% | |
| 3.92 | 3.95 | 3.81 | 3.90 | -0.76% | |
| 4.12 | 4.14 | 3.91 | 3.93 | -5.07% | |
| 4.32 | 4.35 | 4.11 | 4.14 | -4.39% | |
| 4.32 | 4.40 | 4.23 | 4.33 | +0.70% | |
| 4.40 | 4.43 | 4.17 | 4.30 | -3.37% | |
| 4.42 | 4.51 | 4.17 | 4.45 | +0.68% | |
| 4.23 | 4.56 | 4.11 | 4.42 | +9.41% | |
| 4.11 | 4.16 | 4.04 | 4.04 | -2.42% | |
| 4.26 | 4.35 | 4.11 | 4.14 | -3.27% | |
| 4.25 | 4.29 | 4.20 | 4.28 | +0.47% | |
| 4.24 | 4.33 | 4.24 | 4.26 | +0.47% | |
| 4.31 | 4.31 | 4.21 | 4.24 | -0.70% | |
| 4.26 | 4.34 | 4.22 | 4.27 | +0.47% | |
| 4.34 | 4.42 | 4.24 | 4.25 | -2.07% | |
| 4.32 | 4.40 | 4.19 | 4.34 | +0.46% | |
| 4.25 | 4.32 | 4.21 | 4.32 | +1.65% | |
| 4.08 | 4.38 | 4.07 | 4.25 | +3.91% | |
| 4.20 | 4.22 | 4.03 | 4.09 | -2.85% | |
| 4.18 | 4.28 | 4.18 | 4.21 | +0.72% | |
| 4.13 | 4.29 | 4.11 | 4.18 | 0.00% | |
| 4.20 | 4.24 | 4.12 | 4.18 | +0.72% | |
| 4.39 | 4.49 | 4.13 | 4.15 | -5.25% | |
| 4.40 | 4.43 | 4.27 | 4.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NCMI chart for longer ranges.