New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
10.59
-0.04 (-0.38%)
At close: Jul 25, 2025, 4:00 PM
10.70
+0.11 (1.04%)
After-hours: Jul 25, 2025, 6:13 PM EDT

New Mountain Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202510.6310.6310.5610.5910.59-0.38%189,148
Jul 24, 202510.7510.7810.6110.6310.63-1.02%296,430
Jul 23, 202510.6310.7710.6310.7410.741.13%222,594
Jul 22, 202510.5810.6610.5810.6210.620.38%154,384
Jul 21, 202510.7210.7610.5610.5810.58-1.12%321,440
Jul 18, 202510.8410.8810.6810.7010.70-1.11%301,263
Jul 17, 202510.8210.9010.7610.8210.82-0.18%415,381
Jul 16, 202510.7010.8610.6510.8410.841.59%233,023
Jul 15, 202510.7210.7610.6710.6710.67-0.47%354,943
Jul 14, 202510.7810.7910.6710.7210.72-0.56%504,359
Jul 11, 202510.7410.8410.7010.7810.780.37%318,110
Jul 10, 202510.6110.8310.6110.7410.741.23%455,137
Jul 9, 202510.7010.7210.6110.6110.61-0.47%295,326
Jul 8, 202510.6010.7010.6010.6610.660.85%210,266
Jul 7, 202510.6710.7010.5010.5710.57-1.21%558,016
Jul 3, 202510.6210.7910.6110.7010.700.75%275,116
Jul 2, 202510.5810.6310.5610.6210.620.38%366,153
Jul 1, 202510.5110.7010.4410.5810.580.28%597,397
Jun 30, 202510.5810.6910.5410.5510.550.09%690,793
Jun 27, 202510.5810.7110.4410.5410.54-667,410
Jun 26, 202510.3910.5910.3910.5410.541.64%541,378
Jun 25, 202510.4010.4210.3310.3710.37-0.29%351,478
Jun 24, 202510.3410.4310.3310.4010.401.07%592,140
Jun 23, 202510.3710.4010.2110.2910.29-0.96%653,702
Jun 20, 202510.4210.5110.3610.3910.390.29%514,900
Jun 18, 202510.2310.4110.2310.3610.361.07%407,971
Jun 17, 202510.1510.3610.1510.2510.250.99%668,875
Jun 16, 202510.3810.4110.1510.1510.15-4.06%608,295
Jun 13, 202510.7810.7810.5710.5810.26-1.86%530,158
Jun 12, 202510.7810.8110.7010.7810.45-0.09%290,213
Jun 11, 202510.8210.8610.7510.7910.46-0.19%545,965
Jun 10, 202510.9010.9810.7410.8110.48-0.18%312,934
Jun 9, 202510.8011.0410.7810.8310.500.56%595,092
Jun 6, 202510.7610.7910.6610.7710.440.84%329,316
Jun 5, 202510.6610.7010.5710.6810.35-326,491
Jun 4, 202510.7510.7810.6610.6810.35-0.65%285,109
Jun 3, 202510.6610.7710.6110.7510.420.47%454,287
Jun 2, 202510.7710.7710.6710.7010.37-0.65%269,647
May 30, 202510.7810.8410.7010.7710.44-286,059
May 29, 202510.7710.8210.6710.7710.440.37%383,830
May 28, 202510.8010.8410.7210.7310.40-0.56%306,334
May 27, 202510.6610.7910.6110.7910.461.79%268,696
May 23, 202510.5310.6610.4610.6010.280.47%300,926
May 22, 202510.5510.6110.5210.5510.23-0.47%217,623
May 21, 202510.7810.8610.6010.6010.28-2.21%432,985
May 20, 202510.8110.8910.8010.8410.51-254,299
May 19, 202510.7010.8510.6910.8410.510.84%334,739
May 16, 202510.6710.7710.6410.7510.420.66%245,622
May 15, 202510.7310.7310.6110.6810.35-0.28%353,231
May 14, 202510.7910.8510.6610.7110.38-0.46%268,116