New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
8.60
-0.12 (-1.38%)
Jan 28, 2026, 4:00 PM EST - Market closed
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.75 | 8.83 | 8.60 | 8.60 | 8.60 | -1.38% | 511,272 |
| Jan 27, 2026 | 8.75 | 8.85 | 8.70 | 8.72 | 8.72 | -0.34% | 903,244 |
| Jan 26, 2026 | 8.87 | 8.89 | 8.56 | 8.75 | 8.75 | -3.74% | 1,736,741 |
| Jan 23, 2026 | 9.13 | 9.16 | 9.06 | 9.09 | 9.09 | -0.55% | 330,213 |
| Jan 22, 2026 | 9.19 | 9.22 | 9.07 | 9.14 | 9.14 | -0.22% | 378,814 |
| Jan 21, 2026 | 9.04 | 9.18 | 9.04 | 9.16 | 9.16 | 1.22% | 471,326 |
| Jan 20, 2026 | 9.10 | 9.11 | 8.99 | 9.05 | 9.05 | -0.77% | 585,822 |
| Jan 16, 2026 | 9.27 | 9.27 | 9.12 | 9.12 | 9.12 | -1.72% | 456,555 |
| Jan 15, 2026 | 9.24 | 9.31 | 9.16 | 9.28 | 9.28 | 0.54% | 412,700 |
| Jan 14, 2026 | 9.09 | 9.25 | 9.02 | 9.23 | 9.23 | 1.76% | 394,519 |
| Jan 13, 2026 | 9.15 | 9.17 | 9.06 | 9.07 | 9.07 | -0.87% | 607,815 |
| Jan 12, 2026 | 9.20 | 9.27 | 9.12 | 9.15 | 9.15 | -0.87% | 436,544 |
| Jan 9, 2026 | 9.35 | 9.39 | 9.22 | 9.23 | 9.23 | -1.18% | 546,371 |
| Jan 8, 2026 | 9.06 | 9.40 | 9.06 | 9.34 | 9.34 | 2.98% | 712,758 |
| Jan 7, 2026 | 9.25 | 9.25 | 9.05 | 9.07 | 9.07 | -1.95% | 537,064 |
| Jan 6, 2026 | 9.36 | 9.36 | 9.15 | 9.25 | 9.25 | -0.86% | 624,027 |
| Jan 5, 2026 | 9.21 | 9.38 | 9.21 | 9.33 | 9.33 | 1.19% | 703,264 |
| Jan 2, 2026 | 9.22 | 9.36 | 9.14 | 9.22 | 9.22 | 0.11% | 778,440 |
| Dec 31, 2025 | 9.20 | 9.26 | 9.15 | 9.21 | 9.21 | 0.11% | 1,190,004 |
| Dec 30, 2025 | 9.17 | 9.26 | 9.17 | 9.20 | 9.20 | 0.55% | 966,976 |
| Dec 29, 2025 | 9.17 | 9.22 | 9.14 | 9.15 | 9.15 | -0.22% | 786,905 |
| Dec 26, 2025 | 9.04 | 9.21 | 9.04 | 9.17 | 9.17 | 1.21% | 507,096 |
| Dec 24, 2025 | 9.00 | 9.09 | 9.00 | 9.06 | 9.06 | 0.33% | 382,356 |
| Dec 23, 2025 | 9.08 | 9.15 | 9.01 | 9.03 | 9.03 | -0.77% | 1,017,600 |
| Dec 22, 2025 | 9.00 | 9.13 | 9.00 | 9.10 | 9.10 | 1.00% | 767,786 |
| Dec 19, 2025 | 9.13 | 9.13 | 8.99 | 9.01 | 9.01 | -1.21% | 2,985,865 |
| Dec 18, 2025 | 9.12 | 9.17 | 9.04 | 9.12 | 9.12 | - | 1,174,473 |
| Dec 17, 2025 | 9.26 | 9.32 | 9.12 | 9.12 | 9.12 | -4.80% | 1,275,161 |
| Dec 16, 2025 | 9.61 | 9.67 | 9.53 | 9.58 | 9.26 | -0.10% | 872,553 |
| Dec 15, 2025 | 9.74 | 9.74 | 9.47 | 9.59 | 9.27 | -1.24% | 811,556 |
| Dec 12, 2025 | 9.63 | 9.71 | 9.62 | 9.71 | 9.39 | 0.94% | 590,437 |
| Dec 11, 2025 | 9.80 | 9.84 | 9.60 | 9.62 | 9.30 | -1.74% | 461,961 |
| Dec 10, 2025 | 9.78 | 9.84 | 9.73 | 9.79 | 9.46 | 0.20% | 432,649 |
| Dec 9, 2025 | 9.70 | 9.82 | 9.68 | 9.77 | 9.44 | 0.51% | 598,129 |
| Dec 8, 2025 | 9.75 | 9.78 | 9.66 | 9.72 | 9.40 | -0.31% | 339,523 |
| Dec 5, 2025 | 9.71 | 9.80 | 9.69 | 9.75 | 9.42 | 0.83% | 346,602 |
| Dec 4, 2025 | 9.72 | 9.80 | 9.65 | 9.67 | 9.35 | -0.41% | 882,787 |
| Dec 3, 2025 | 9.67 | 9.73 | 9.65 | 9.71 | 9.39 | 0.73% | 238,107 |
| Dec 2, 2025 | 9.63 | 9.67 | 9.53 | 9.64 | 9.32 | 0.21% | 510,260 |
| Dec 1, 2025 | 9.67 | 9.71 | 9.61 | 9.62 | 9.30 | -0.52% | 427,506 |
| Nov 28, 2025 | 9.61 | 9.73 | 9.61 | 9.67 | 9.35 | 0.62% | 251,388 |
| Nov 26, 2025 | 9.51 | 9.67 | 9.51 | 9.61 | 9.29 | 0.73% | 511,768 |
| Nov 25, 2025 | 9.45 | 9.58 | 9.40 | 9.54 | 9.22 | 1.38% | 537,156 |
| Nov 24, 2025 | 9.28 | 9.45 | 9.28 | 9.41 | 9.10 | 1.18% | 443,767 |
| Nov 21, 2025 | 9.01 | 9.32 | 9.00 | 9.30 | 8.99 | 3.33% | 660,582 |
| Nov 20, 2025 | 9.14 | 9.17 | 8.98 | 9.00 | 8.70 | -0.77% | 447,805 |
| Nov 19, 2025 | 9.05 | 9.24 | 9.01 | 9.07 | 8.77 | -0.33% | 776,973 |
| Nov 18, 2025 | 9.16 | 9.20 | 9.08 | 9.10 | 8.80 | -0.98% | 511,420 |
| Nov 17, 2025 | 9.43 | 9.45 | 9.17 | 9.19 | 8.88 | -2.55% | 596,628 |
| Nov 14, 2025 | 9.46 | 9.46 | 9.36 | 9.43 | 9.12 | -0.42% | 397,357 |