New Mountain Finance Corporation NMFC
NASDAQ · United States · Miscellaneous
$7.03+0.11 (+1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.03 | +1.59% | $6.91 | $7.05 | $6.85 | 869.90K |
| 2026-09-30 | $6.92 | -1.42% | $7.04 | $7.07 | $6.92 | 929.70K |
| 2026-09-29 | $7.02 | +0.72% | $7.00 | $7.13 | $6.97 | 573.20K |
| 2026-09-28 | $6.97 | -0.14% | $6.95 | $7.00 | $6.88 | 351.00K |
| 2026-09-25 | $6.98 | -0.43% | $6.99 | $7.05 | $6.93 | 358.50K |
| 2026-09-24 | $7.01 | -0.71% | $7.06 | $7.08 | $6.95 | 456.20K |
| 2026-09-23 | $7.06 | -0.56% | $7.10 | $7.13 | $6.99 | 333.80K |
| 2026-09-22 | $7.10 | -0.14% | $7.13 | $7.17 | $7.07 | 397.50K |
| 2026-09-21 | $7.11 | +1.72% | $7.02 | $7.14 | $7.01 | 658.60K |
| 2026-09-18 | $6.99 | -1.96% | $7.13 | $7.13 | $6.96 | 745.80K |
| 2026-09-17 | $7.13 | +2.00% | $7.03 | $7.24 | $7.03 | 668.80K |
| 2026-09-16 | $6.99 | -3.19% | $6.93 | $7.02 | $6.89 | 602.10K |
| 2026-09-15 | $7.22 | -0.41% | $7.25 | $7.26 | $7.20 | 369.10K |
| 2026-09-14 | $7.25 | +0.14% | $7.28 | $7.31 | $7.23 | 306.00K |
| 2026-09-11 | $7.24 | +0.14% | $7.26 | $7.30 | $7.19 | 362.40K |
| 2026-09-10 | $7.23 | -0.96% | $7.27 | $7.28 | $7.20 | 496.00K |
| 2026-09-09 | $7.30 | -0.82% | $7.31 | $7.36 | $7.20 | 753.30K |
| 2026-09-08 | $7.36 | -1.60% | $7.44 | $7.49 | $7.34 | 446.40K |
| 2026-09-04 | $7.48 | +0.13% | $7.44 | $7.56 | $7.40 | 227.90K |
| 2026-09-03 | $7.47 | +0.27% | $7.49 | $7.52 | $7.37 | 422.90K |
| 2026-09-02 | $7.45 | -0.40% | $7.50 | $7.53 | $7.44 | 361.10K |
| 2026-09-01 | $7.48 | -1.97% | $7.61 | $7.66 | $7.46 | 631.20K |
| 2026-08-31 | $7.63 | +1.19% | $7.55 | $7.73 | $7.55 | 433.50K |
| 2026-08-28 | $7.54 | -1.05% | $7.64 | $7.66 | $7.53 | 387.20K |
| 2026-08-27 | $7.62 | +0.66% | $7.53 | $7.65 | $7.53 | 393.10K |
| 2026-08-26 | $7.57 | -0.53% | $7.61 | $7.63 | $7.55 | 182.10K |
| 2026-08-25 | $7.61 | -0.39% | $7.63 | $7.65 | $7.56 | 231.60K |
| 2026-08-24 | $7.64 | +1.06% | $7.59 | $7.65 | $7.55 | 376.60K |
| 2026-08-21 | $7.56 | +0.13% | $7.58 | $7.61 | $7.49 | 372.50K |
| 2026-08-20 | $7.55 | -0.53% | $7.59 | $7.62 | $7.46 | 299.50K |
| 2026-08-19 | $7.59 | +1.88% | $7.47 | $7.60 | $7.47 | 399.70K |
| 2026-08-18 | $7.45 | -0.27% | $7.52 | $7.52 | $7.45 | 213.70K |
| 2026-08-17 | $7.47 | -3.36% | $7.70 | $7.74 | $7.47 | 328.30K |
| 2026-08-14 | $7.73 | -0.77% | $7.82 | $7.83 | $7.65 | 833.00K |
| 2026-08-13 | $7.79 | +1.04% | $7.74 | $7.88 | $7.74 | 472.60K |
| 2026-08-12 | $7.71 | -0.26% | $7.73 | $7.78 | $7.63 | 343.70K |
| 2026-08-11 | $7.73 | +0.52% | $7.68 | $7.80 | $7.62 | 455.60K |
| 2026-08-10 | $7.69 | -0.77% | $7.75 | $7.75 | $7.62 | 608.70K |
| 2026-08-07 | $7.75 | +1.31% | $7.65 | $7.82 | $7.63 | 668.60K |
| 2026-08-06 | $7.65 | +4.08% | $7.35 | $7.72 | $7.32 | 636.30K |
| 2026-08-05 | $7.35 | -1.74% | $7.45 | $7.45 | $7.26 | 671.50K |
| 2026-08-04 | $7.48 | +3.46% | $7.33 | $7.54 | $7.13 | 1.21M |
| 2026-08-03 | $7.23 | +4.93% | $6.97 | $7.26 | $6.94 | 779.80K |
| 2026-07-31 | $6.89 | -0.29% | $6.92 | $7.00 | $6.84 | 616.60K |
| 2026-07-30 | $6.91 | -0.14% | $6.91 | $6.97 | $6.82 | 853.90K |
| 2026-07-29 | $6.92 | -2.12% | $7.08 | $7.09 | $6.90 | 362.60K |
| 2026-07-28 | $7.07 | +2.91% | $6.93 | $7.11 | $6.89 | 543.10K |
| 2026-07-27 | $6.87 | +0.44% | $6.89 | $6.93 | $6.85 | 278.50K |
| 2026-07-24 | $6.84 | +0.29% | $6.85 | $6.92 | $6.74 | 523.00K |
| 2026-07-23 | $6.82 | -1.45% | $6.93 | $6.93 | $6.73 | 552.70K |
| 2026-07-22 | $6.92 | -1.42% | $7.04 | $7.08 | $6.92 | 350.40K |
| 2026-07-21 | $7.02 | +0.29% | $6.99 | $7.08 | $6.98 | 361.90K |
| 2026-07-20 | $7.00 | -1.55% | $7.08 | $7.08 | $6.93 | 718.00K |
| 2026-07-17 | $7.11 | -1.66% | $7.23 | $7.28 | $7.06 | 441.20K |
| 2026-07-16 | $7.23 | +1.69% | $7.11 | $7.25 | $7.05 | 414.00K |
| 2026-07-15 | $7.11 | +1.43% | $7.03 | $7.17 | $7.03 | 534.70K |
| 2026-07-14 | $7.01 | +0.29% | $7.02 | $7.09 | $6.96 | 638.90K |
| 2026-07-13 | $6.99 | -1.13% | $7.10 | $7.17 | $6.97 | 532.00K |
| 2026-07-10 | $7.07 | +2.91% | $6.91 | $7.17 | $6.91 | 817.30K |
| 2026-07-09 | $6.87 | -2.41% | $7.01 | $7.04 | $6.85 | 762.40K |
| 2026-07-08 | $7.04 | -0.14% | $7.05 | $7.07 | $6.97 | 548.20K |
| 2026-07-07 | $7.05 | -0.98% | $7.13 | $7.28 | $7.04 | 732.80K |
| 2026-07-06 | $7.12 | -0.42% | $7.15 | $7.22 | $7.09 | 563.70K |
| 2026-07-02 | $7.15 | -0.56% | $7.19 | $7.30 | $7.11 | 642.20K |
| 2026-07-01 | $7.19 | +0.28% | $7.18 | $7.31 | $7.16 | 877.20K |
| 2026-06-30 | $7.17 | 0.00% | $7.15 | $7.28 | $7.15 | 826.40K |
| 2026-06-29 | $7.17 | +2.14% | $7.09 | $7.20 | $7.04 | 675.10K |
| 2026-06-26 | $7.02 | +1.74% | $6.88 | $7.08 | $6.88 | 705.10K |
| 2026-06-25 | $6.90 | -0.72% | $6.99 | $7.00 | $6.80 | 1.22M |
| 2026-06-24 | $6.95 | -2.93% | $7.20 | $7.20 | $6.89 | 1.32M |
| 2026-06-23 | $7.16 | +1.27% | $7.01 | $7.18 | $7.00 | 1.27M |
| 2026-06-22 | $7.07 | -1.26% | $7.13 | $7.25 | $7.05 | 827.00K |
| 2026-06-18 | $7.16 | -2.05% | $7.30 | $7.35 | $7.10 | 1.36M |
| 2026-06-17 | $7.31 | -3.18% | $7.50 | $7.56 | $7.29 | 972.30K |
| 2026-06-16 | $7.55 | -2.96% | $7.53 | $7.68 | $7.50 | 693.40K |
| 2026-06-15 | $7.78 | -2.14% | $8.01 | $8.02 | $7.76 | 981.00K |
| 2026-06-12 | $7.95 | +0.76% | $7.87 | $8.00 | $7.87 | 429.20K |
| 2026-06-11 | $7.89 | -0.75% | $7.96 | $8.01 | $7.86 | 386.50K |
| 2026-06-10 | $7.95 | +0.76% | $7.92 | $8.09 | $7.91 | 468.00K |
| 2026-06-09 | $7.89 | +1.28% | $7.80 | $7.93 | $7.78 | 558.20K |
| 2026-06-08 | $7.79 | -0.51% | $7.85 | $7.90 | $7.75 | 375.00K |
| 2026-06-05 | $7.83 | -2.25% | $8.00 | $8.05 | $7.82 | 301.30K |
| 2026-06-04 | $8.01 | +2.30% | $7.85 | $8.03 | $7.85 | 313.80K |
| 2026-06-03 | $7.83 | -3.33% | $8.05 | $8.05 | $7.78 | 748.40K |
| 2026-06-02 | $8.10 | 0.00% | $8.04 | $8.15 | $8.04 | 374.00K |
| 2026-06-01 | $8.10 | +1.25% | $8.01 | $8.15 | $8.01 | 613.20K |
| 2026-05-29 | $8.00 | -0.12% | $8.01 | $8.14 | $7.99 | 427.70K |
| 2026-05-28 | $8.01 | -0.50% | $8.03 | $8.08 | $7.97 | 328.60K |
| 2026-05-27 | $8.05 | +0.75% | $7.97 | $8.08 | $7.97 | 290.60K |
| 2026-05-26 | $7.99 | +0.63% | $7.98 | $8.07 | $7.94 | 401.00K |