New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
9.25
-0.08 (-0.86%)
At close: Jan 6, 2026, 4:00 PM EST
9.25
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 775,647 |
| Dec 31, 2025 | 9.20 | 9.26 | 9.15 | 9.21 | 9.21 | 0.11% | 1,178,842 |
| Dec 30, 2025 | 9.17 | 9.26 | 9.17 | 9.20 | 9.20 | 0.55% | 957,333 |
| Dec 29, 2025 | 9.17 | 9.22 | 9.14 | 9.15 | 9.15 | -0.22% | 785,307 |
| Dec 26, 2025 | 9.04 | 9.21 | 9.04 | 9.17 | 9.17 | 1.21% | 496,238 |
| 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% | 1,017,095 |
| 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% | 2,976,990 |
| Dec 18, 2025 | 9.12 | 9.17 | 9.04 | 9.12 | 9.12 | - | 1,174,422 |
| 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 |
| Nov 13, 2025 | 9.57 | 9.63 | 9.39 | 9.47 | 9.15 | -1.35% | 679,303 |
| Nov 12, 2025 | 9.66 | 9.71 | 9.59 | 9.60 | 9.28 | -0.21% | 715,108 |
| Nov 11, 2025 | 9.55 | 9.66 | 9.52 | 9.62 | 9.30 | 0.52% | 576,682 |
| Nov 10, 2025 | 9.70 | 9.70 | 9.50 | 9.57 | 9.25 | -0.52% | 660,646 |
| Nov 7, 2025 | 9.61 | 9.62 | 9.52 | 9.62 | 9.30 | 0.52% | 431,055 |
| Nov 6, 2025 | 9.73 | 9.80 | 9.57 | 9.57 | 9.25 | -1.14% | 517,310 |
| Nov 5, 2025 | 9.63 | 9.71 | 9.51 | 9.68 | 9.36 | 0.52% | 815,785 |
| Nov 4, 2025 | 9.50 | 9.74 | 9.50 | 9.63 | 9.31 | -0.62% | 1,337,371 |
| Nov 3, 2025 | 9.67 | 9.76 | 9.63 | 9.69 | 9.37 | 0.21% | 488,236 |
| Oct 31, 2025 | 9.61 | 9.76 | 9.60 | 9.67 | 9.35 | 0.31% | 380,602 |
| Oct 30, 2025 | 9.67 | 9.69 | 9.57 | 9.64 | 9.32 | -0.10% | 580,115 |
| Oct 29, 2025 | 9.73 | 9.82 | 9.64 | 9.65 | 9.33 | -0.82% | 693,644 |
| Oct 28, 2025 | 9.69 | 9.80 | 9.66 | 9.73 | 9.40 | 0.31% | 542,104 |
| Oct 27, 2025 | 9.59 | 9.71 | 9.57 | 9.70 | 9.38 | 1.36% | 476,694 |
| Oct 24, 2025 | 9.55 | 9.59 | 9.49 | 9.57 | 9.25 | 0.95% | 515,494 |