New Mountain Finance Corporation NMFC
NASDAQ · Amerika Birleşik Devletleri · Çeşitli
$7,03+0,11 (+%1,59)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,03 | +%1,59 | $6,91 | $7,05 | $6,85 | 866,74K |
| 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 |