New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
9.32
-0.11 (-1.17%)
Oct 16, 2025, 10:16 AM EDT - Market open
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 9.45 | 9.45 | 9.45 | 9.38 | - | -0.53% | 45,647 |
| Oct 15, 2025 | 9.57 | 9.61 | 9.36 | 9.43 | 9.43 | -1.15% | 734,936 |
| Oct 14, 2025 | 9.28 | 9.55 | 9.20 | 9.54 | 9.54 | 2.69% | 959,082 |
| Oct 13, 2025 | 9.00 | 9.33 | 8.97 | 9.29 | 9.29 | 4.03% | 794,044 |
| Oct 10, 2025 | 8.94 | 9.07 | 8.91 | 8.93 | 8.93 | -0.78% | 1,017,384 |
| Oct 9, 2025 | 9.25 | 9.26 | 8.96 | 9.00 | 9.00 | -2.70% | 927,998 |
| Oct 8, 2025 | 9.32 | 9.42 | 9.20 | 9.25 | 9.25 | -0.86% | 681,953 |
| Oct 7, 2025 | 9.34 | 9.48 | 9.32 | 9.33 | 9.33 | -0.21% | 937,031 |
| Oct 6, 2025 | 9.34 | 9.51 | 9.33 | 9.35 | 9.35 | 0.11% | 974,229 |
| Oct 3, 2025 | 9.61 | 9.67 | 9.33 | 9.34 | 9.34 | -2.81% | 965,921 |
| Oct 2, 2025 | 9.53 | 9.64 | 9.50 | 9.61 | 9.61 | 1.37% | 1,316,551 |
| Oct 1, 2025 | 9.61 | 9.61 | 9.46 | 9.48 | 9.48 | -1.66% | 1,180,011 |
| Sep 30, 2025 | 9.65 | 9.81 | 9.58 | 9.64 | 9.64 | -0.10% | 1,531,445 |
| Sep 29, 2025 | 9.75 | 9.79 | 9.64 | 9.65 | 9.65 | -0.72% | 1,138,713 |
| Sep 26, 2025 | 9.81 | 9.87 | 9.71 | 9.72 | 9.72 | -0.72% | 626,006 |
| Sep 25, 2025 | 9.65 | 9.83 | 9.65 | 9.79 | 9.79 | 1.14% | 813,175 |
| Sep 24, 2025 | 9.70 | 9.77 | 9.63 | 9.68 | 9.68 | 0.10% | 764,461 |
| Sep 23, 2025 | 9.82 | 9.92 | 9.66 | 9.67 | 9.67 | -1.53% | 664,996 |
| Sep 22, 2025 | 9.89 | 9.93 | 9.77 | 9.82 | 9.82 | -0.91% | 931,461 |
| Sep 19, 2025 | 9.98 | 9.98 | 9.87 | 9.91 | 9.91 | 0.71% | 1,195,525 |
| Sep 18, 2025 | 9.72 | 9.87 | 9.72 | 9.84 | 9.84 | 1.55% | 772,020 |
| Sep 17, 2025 | 9.89 | 9.94 | 9.67 | 9.69 | 9.69 | -0.92% | 1,011,496 |
| Sep 16, 2025 | 9.59 | 9.83 | 9.59 | 9.78 | 9.78 | -1.41% | 1,006,665 |
| Sep 15, 2025 | 10.22 | 10.26 | 9.91 | 9.92 | 9.61 | -5.25% | 2,148,957 |
| Sep 12, 2025 | 10.48 | 10.54 | 10.43 | 10.47 | 10.14 | -0.38% | 418,663 |
| Sep 11, 2025 | 10.50 | 10.54 | 10.43 | 10.51 | 10.18 | 0.38% | 434,247 |
| Sep 10, 2025 | 10.50 | 10.56 | 10.42 | 10.47 | 10.14 | -0.29% | 325,927 |
| Sep 9, 2025 | 10.53 | 10.59 | 10.48 | 10.50 | 10.17 | -0.57% | 363,125 |
| Sep 8, 2025 | 10.62 | 10.67 | 10.52 | 10.56 | 10.23 | -0.56% | 308,547 |
| Sep 5, 2025 | 10.65 | 10.70 | 10.56 | 10.62 | 10.28 | -0.19% | 242,086 |
| Sep 4, 2025 | 10.60 | 10.64 | 10.53 | 10.64 | 10.30 | 0.95% | 293,732 |
| Sep 3, 2025 | 10.57 | 10.62 | 10.52 | 10.54 | 10.21 | - | 291,054 |
| Sep 2, 2025 | 10.61 | 10.63 | 10.47 | 10.54 | 10.21 | -1.13% | 352,450 |
| Aug 29, 2025 | 10.53 | 10.71 | 10.52 | 10.66 | 10.32 | 1.14% | 704,875 |
| Aug 28, 2025 | 10.50 | 10.55 | 10.43 | 10.54 | 10.21 | 0.76% | 742,042 |
| Aug 27, 2025 | 10.40 | 10.50 | 10.40 | 10.46 | 10.13 | 0.38% | 189,646 |
| Aug 26, 2025 | 10.31 | 10.43 | 10.31 | 10.42 | 10.09 | 0.77% | 252,051 |
| Aug 25, 2025 | 10.42 | 10.43 | 10.33 | 10.34 | 10.01 | -0.48% | 475,323 |
| Aug 22, 2025 | 10.37 | 10.50 | 10.37 | 10.39 | 10.06 | 0.19% | 413,282 |
| Aug 21, 2025 | 10.34 | 10.39 | 10.30 | 10.37 | 10.04 | 0.29% | 272,293 |
| Aug 20, 2025 | 10.43 | 10.44 | 10.34 | 10.34 | 10.01 | -0.58% | 376,894 |
| Aug 19, 2025 | 10.40 | 10.47 | 10.37 | 10.40 | 10.07 | 0.10% | 347,950 |
| Aug 18, 2025 | 10.29 | 10.43 | 10.29 | 10.39 | 10.06 | 0.87% | 317,434 |
| Aug 15, 2025 | 10.37 | 10.42 | 10.30 | 10.30 | 9.97 | -0.58% | 427,976 |
| Aug 14, 2025 | 10.47 | 10.48 | 10.35 | 10.36 | 10.03 | -1.43% | 541,689 |
| Aug 13, 2025 | 10.41 | 10.51 | 10.38 | 10.51 | 10.18 | 1.45% | 273,428 |
| Aug 12, 2025 | 10.30 | 10.42 | 10.30 | 10.36 | 10.03 | 1.27% | 454,633 |
| Aug 11, 2025 | 10.17 | 10.30 | 10.16 | 10.23 | 9.91 | -0.20% | 651,370 |
| Aug 8, 2025 | 10.22 | 10.32 | 10.21 | 10.25 | 9.93 | 0.49% | 614,415 |
| Aug 7, 2025 | 10.05 | 10.22 | 10.00 | 10.20 | 9.88 | 1.49% | 643,279 |