New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
7.61
-0.15 (-1.93%)
Apr 1, 2026, 10:55 AM EDT - Market open
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.75 | 7.77 | 7.53 | 7.60 | - | -2.06% | 319,515 |
| Mar 31, 2026 | 7.68 | 7.80 | 7.65 | 7.76 | 7.76 | 1.84% | 1,876,275 |
| Mar 30, 2026 | 7.48 | 7.68 | 7.48 | 7.62 | 7.62 | 1.60% | 1,032,831 |
| Mar 27, 2026 | 7.61 | 7.70 | 7.48 | 7.50 | 7.50 | -1.96% | 1,389,141 |
| Mar 26, 2026 | 7.74 | 7.86 | 7.62 | 7.65 | 7.65 | -1.29% | 1,111,711 |
| Mar 25, 2026 | 7.72 | 7.84 | 7.57 | 7.75 | 7.75 | 0.39% | 1,229,295 |
| Mar 24, 2026 | 7.73 | 7.80 | 7.64 | 7.72 | 7.72 | -1.03% | 909,739 |
| Mar 23, 2026 | 7.73 | 7.86 | 7.64 | 7.80 | 7.80 | 1.17% | 910,235 |
| Mar 20, 2026 | 7.84 | 7.91 | 7.71 | 7.71 | 7.71 | -2.28% | 2,177,486 |
| Mar 19, 2026 | 7.88 | 7.99 | 7.88 | 7.89 | 7.89 | -0.13% | 1,037,765 |
| Mar 18, 2026 | 7.83 | 8.05 | 7.83 | 7.90 | 7.90 | 0.13% | 1,409,986 |
| Mar 17, 2026 | 7.51 | 7.96 | 7.51 | 7.89 | 7.89 | 1.41% | 1,505,837 |
| Mar 16, 2026 | 7.90 | 7.96 | 7.78 | 7.78 | 7.46 | -1.52% | 1,743,751 |
| Mar 13, 2026 | 8.02 | 8.07 | 7.87 | 7.90 | 7.58 | -0.25% | 1,548,192 |
| Mar 12, 2026 | 7.96 | 8.13 | 7.92 | 7.92 | 7.59 | -1.37% | 1,570,816 |
| Mar 11, 2026 | 8.03 | 8.20 | 7.97 | 8.03 | 7.70 | 0.25% | 1,601,395 |
| Mar 10, 2026 | 7.96 | 8.11 | 7.94 | 8.01 | 7.68 | 0.50% | 1,496,908 |
| Mar 9, 2026 | 7.85 | 8.01 | 7.84 | 7.97 | 7.64 | -0.13% | 2,015,378 |
| Mar 6, 2026 | 8.06 | 8.07 | 7.93 | 7.98 | 7.65 | -1.48% | 1,481,350 |
| Mar 5, 2026 | 8.18 | 8.28 | 8.05 | 8.10 | 7.77 | -0.61% | 1,453,928 |
| Mar 4, 2026 | 8.12 | 8.22 | 7.87 | 8.15 | 7.81 | 2.00% | 1,649,817 |
| Mar 3, 2026 | 7.79 | 8.02 | 7.76 | 7.99 | 7.66 | 2.57% | 2,332,957 |
| Mar 2, 2026 | 7.59 | 7.84 | 7.52 | 7.79 | 7.47 | 1.83% | 2,129,228 |
| Feb 27, 2026 | 7.71 | 7.87 | 7.64 | 7.65 | 7.34 | -0.78% | 2,520,167 |
| Feb 26, 2026 | 7.82 | 7.83 | 7.53 | 7.71 | 7.39 | -1.53% | 2,002,346 |
| Feb 25, 2026 | 7.96 | 8.08 | 7.69 | 7.83 | 7.51 | -4.04% | 3,403,233 |
| Feb 24, 2026 | 8.03 | 8.20 | 8.03 | 8.16 | 7.82 | 0.87% | 743,874 |
| Feb 23, 2026 | 8.09 | 8.17 | 8.02 | 8.09 | 7.76 | -0.74% | 896,770 |
| Feb 20, 2026 | 8.13 | 8.24 | 8.03 | 8.15 | 7.81 | -0.61% | 835,166 |
| Feb 19, 2026 | 8.24 | 8.31 | 8.08 | 8.20 | 7.86 | -0.97% | 772,639 |
| Feb 18, 2026 | 8.17 | 8.33 | 8.10 | 8.28 | 7.94 | 1.47% | 705,890 |
| Feb 17, 2026 | 8.39 | 8.41 | 8.13 | 8.16 | 7.82 | -1.92% | 945,691 |
| Feb 13, 2026 | 8.39 | 8.41 | 8.25 | 8.32 | 7.98 | -1.19% | 1,301,803 |
| Feb 12, 2026 | 8.48 | 8.68 | 8.37 | 8.42 | 8.07 | -0.59% | 968,613 |
| Feb 11, 2026 | 8.52 | 8.65 | 8.45 | 8.47 | 8.12 | -1.28% | 1,170,879 |
| Feb 10, 2026 | 8.16 | 8.65 | 8.12 | 8.58 | 8.23 | 5.02% | 2,679,389 |
| Feb 9, 2026 | 7.98 | 8.21 | 7.91 | 8.17 | 7.83 | 2.64% | 1,410,352 |
| Feb 6, 2026 | 8.09 | 8.15 | 7.93 | 7.96 | 7.63 | -0.62% | 1,604,875 |
| Feb 5, 2026 | 8.35 | 8.40 | 7.97 | 8.01 | 7.68 | -4.76% | 2,033,375 |
| Feb 4, 2026 | 8.44 | 8.48 | 8.37 | 8.41 | 8.06 | - | 1,474,803 |
| Feb 3, 2026 | 8.58 | 8.58 | 8.34 | 8.41 | 8.06 | -1.98% | 1,573,954 |
| Feb 2, 2026 | 8.61 | 8.66 | 8.43 | 8.58 | 8.23 | -0.35% | 1,621,148 |
| Jan 30, 2026 | 8.64 | 8.66 | 8.51 | 8.61 | 8.26 | -0.35% | 2,135,819 |
| Jan 29, 2026 | 8.61 | 8.70 | 8.57 | 8.64 | 8.28 | 0.47% | 1,303,855 |
| Jan 28, 2026 | 8.75 | 8.83 | 8.60 | 8.60 | 8.25 | -1.38% | 511,272 |
| Jan 27, 2026 | 8.75 | 8.85 | 8.70 | 8.72 | 8.36 | -0.34% | 903,244 |
| Jan 26, 2026 | 8.87 | 8.89 | 8.56 | 8.75 | 8.39 | -3.74% | 1,736,914 |
| Jan 23, 2026 | 9.13 | 9.16 | 9.06 | 9.09 | 8.72 | -0.55% | 330,714 |
| Jan 22, 2026 | 9.19 | 9.22 | 9.07 | 9.14 | 8.76 | -0.22% | 378,814 |
| Jan 21, 2026 | 9.04 | 9.18 | 9.04 | 9.16 | 8.78 | 1.22% | 471,326 |