New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
10.58
-0.20 (-1.86%)
At close: Jun 13, 2025, 4:00 PM
10.67
+0.09 (0.85%)
After-hours: Jun 13, 2025, 5:47 PM EDT
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.78 | 10.78 | 10.57 | 10.58 | 10.58 | -1.86% | 530,016 |
| Jun 12, 2025 | 10.78 | 10.81 | 10.70 | 10.78 | 10.78 | -0.09% | 290,213 |
| Jun 11, 2025 | 10.82 | 10.86 | 10.75 | 10.79 | 10.79 | -0.19% | 545,965 |
| Jun 10, 2025 | 10.90 | 10.98 | 10.74 | 10.81 | 10.81 | -0.18% | 312,934 |
| Jun 9, 2025 | 10.80 | 11.04 | 10.78 | 10.83 | 10.83 | 0.56% | 595,092 |
| Jun 6, 2025 | 10.76 | 10.79 | 10.66 | 10.77 | 10.77 | 0.84% | 329,316 |
| Jun 5, 2025 | 10.66 | 10.70 | 10.57 | 10.68 | 10.68 | - | 326,491 |
| Jun 4, 2025 | 10.75 | 10.78 | 10.66 | 10.68 | 10.68 | -0.65% | 285,109 |
| Jun 3, 2025 | 10.66 | 10.77 | 10.61 | 10.75 | 10.75 | 0.47% | 454,287 |
| Jun 2, 2025 | 10.77 | 10.77 | 10.67 | 10.70 | 10.70 | -0.65% | 269,647 |
| May 30, 2025 | 10.78 | 10.84 | 10.70 | 10.77 | 10.77 | - | 286,059 |
| May 29, 2025 | 10.77 | 10.82 | 10.67 | 10.77 | 10.77 | 0.37% | 383,830 |
| May 28, 2025 | 10.80 | 10.84 | 10.72 | 10.73 | 10.73 | -0.56% | 306,334 |
| May 27, 2025 | 10.66 | 10.79 | 10.61 | 10.79 | 10.79 | 1.79% | 268,696 |
| May 23, 2025 | 10.53 | 10.66 | 10.46 | 10.60 | 10.60 | 0.47% | 300,926 |
| May 22, 2025 | 10.55 | 10.61 | 10.52 | 10.55 | 10.55 | -0.47% | 217,623 |
| May 21, 2025 | 10.78 | 10.86 | 10.60 | 10.60 | 10.60 | -2.21% | 432,985 |
| May 20, 2025 | 10.81 | 10.89 | 10.80 | 10.84 | 10.84 | - | 254,299 |
| May 19, 2025 | 10.70 | 10.85 | 10.69 | 10.84 | 10.84 | 0.84% | 334,739 |
| May 16, 2025 | 10.67 | 10.77 | 10.64 | 10.75 | 10.75 | 0.66% | 245,622 |
| May 15, 2025 | 10.73 | 10.73 | 10.61 | 10.68 | 10.68 | -0.28% | 353,231 |
| May 14, 2025 | 10.79 | 10.85 | 10.66 | 10.71 | 10.71 | -0.46% | 268,116 |
| May 13, 2025 | 10.69 | 10.85 | 10.66 | 10.76 | 10.76 | 0.75% | 334,124 |
| May 12, 2025 | 10.59 | 10.89 | 10.55 | 10.68 | 10.68 | 2.59% | 614,081 |
| May 9, 2025 | 10.39 | 10.46 | 10.36 | 10.41 | 10.41 | 0.68% | 316,648 |
| May 8, 2025 | 10.30 | 10.41 | 10.24 | 10.34 | 10.34 | 0.98% | 366,394 |
| May 7, 2025 | 10.14 | 10.31 | 10.08 | 10.24 | 10.24 | 0.79% | 460,659 |
| May 6, 2025 | 9.90 | 10.22 | 9.86 | 10.16 | 10.16 | 4.10% | 1,128,810 |
| May 5, 2025 | 9.85 | 9.93 | 9.75 | 9.76 | 9.76 | -2.11% | 479,027 |
| May 2, 2025 | 9.86 | 10.00 | 9.78 | 9.97 | 9.97 | 1.84% | 436,206 |
| May 1, 2025 | 10.00 | 10.00 | 9.78 | 9.79 | 9.79 | -1.51% | 398,913 |
| Apr 30, 2025 | 10.05 | 10.05 | 9.84 | 9.94 | 9.94 | -1.68% | 322,361 |
| Apr 29, 2025 | 10.23 | 10.23 | 10.01 | 10.11 | 10.11 | -1.22% | 345,043 |
| Apr 28, 2025 | 10.15 | 10.28 | 10.14 | 10.24 | 10.24 | 1.04% | 299,313 |
| Apr 25, 2025 | 10.16 | 10.17 | 10.07 | 10.13 | 10.13 | 0.10% | 323,639 |
| Apr 24, 2025 | 9.90 | 10.25 | 9.90 | 10.12 | 10.12 | 2.33% | 704,640 |
| Apr 23, 2025 | 9.90 | 10.05 | 9.86 | 9.89 | 9.89 | 1.54% | 492,283 |
| Apr 22, 2025 | 9.65 | 9.74 | 9.61 | 9.74 | 9.74 | 1.88% | 265,861 |
| Apr 21, 2025 | 9.73 | 9.73 | 9.42 | 9.56 | 9.56 | -1.85% | 385,635 |
| Apr 17, 2025 | 9.49 | 9.77 | 9.49 | 9.74 | 9.74 | 2.63% | 456,049 |
| Apr 16, 2025 | 9.48 | 9.58 | 9.38 | 9.49 | 9.49 | 0.11% | 780,786 |
| Apr 15, 2025 | 9.36 | 9.52 | 9.32 | 9.48 | 9.48 | 1.50% | 844,251 |
| Apr 14, 2025 | 9.29 | 9.56 | 9.16 | 9.34 | 9.34 | 1.08% | 964,378 |
| Apr 11, 2025 | 9.32 | 9.52 | 9.09 | 9.24 | 9.24 | -0.75% | 920,288 |
| Apr 10, 2025 | 9.79 | 9.85 | 9.25 | 9.31 | 9.31 | -5.67% | 859,098 |
| Apr 9, 2025 | 9.00 | 9.91 | 8.84 | 9.87 | 9.87 | 8.34% | 1,265,216 |
| Apr 8, 2025 | 9.65 | 9.76 | 9.05 | 9.11 | 9.11 | -2.36% | 1,305,252 |
| Apr 7, 2025 | 9.75 | 9.92 | 9.28 | 9.33 | 9.33 | -6.70% | 1,441,393 |
| Apr 4, 2025 | 10.55 | 10.57 | 9.96 | 10.00 | 10.00 | -6.54% | 1,579,032 |
| Apr 3, 2025 | 10.80 | 10.93 | 10.69 | 10.70 | 10.70 | -2.37% | 1,098,377 |