Skip to main content
New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
11.84
-0.02 (-0.17%)
At close: Sep 26, 2024, 4:00 PM
11.81
-0.03 (-0.23%)
After-hours: Sep 26, 2024, 5:31 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202411.9511.9711.7811.8611.86-0.42%548,133
Sep 24, 202411.9912.0411.9111.9111.91-0.58%522,432
Sep 23, 202411.9712.0011.9211.9811.980.25%331,595
Sep 20, 202412.0112.0411.9411.9511.95-0.83%490,662
Sep 19, 202412.1412.1512.0212.0512.050.08%402,392
Sep 18, 202412.0012.1111.9912.0412.040.08%370,024
Sep 17, 202412.0112.0811.9812.0312.030.08%480,687
Sep 16, 202412.0912.0911.9312.0212.02-2.36%461,694
Sep 13, 202412.2012.3212.2012.3111.970.74%255,733
Sep 12, 202412.1812.2412.1412.2211.880.49%244,422
Sep 11, 202412.1212.1712.0212.1611.830.50%471,924
Sep 10, 202412.1512.1712.0512.1011.77-0.08%270,321
Sep 9, 202412.2212.2612.1012.1111.78-0.82%310,500
Sep 6, 202412.2412.2912.1312.2111.87-0.41%488,547
Sep 5, 202412.3112.3612.2412.2611.92-235,213
Sep 4, 202412.3212.4512.2412.2611.92-0.41%257,151
Sep 3, 202412.2612.3712.2512.3111.97-264,410
Aug 30, 202412.2412.3412.2412.3111.970.57%222,078
Aug 29, 202412.2412.2612.1812.2411.900.08%282,023
Aug 28, 202412.3312.3712.2212.2311.89-0.97%272,571
Aug 27, 202412.3412.4212.3212.3512.010.24%481,734
Aug 26, 202412.3612.4312.3212.3211.98-0.32%327,702
Aug 23, 202412.2512.3812.2412.3612.020.98%262,834
Aug 22, 202412.2512.3412.2212.2411.90-0.16%203,121
Aug 21, 202412.2512.2912.2212.2611.920.08%201,466
Aug 20, 202412.2912.3112.2412.2511.91-0.41%165,536
Aug 19, 202412.2512.3312.2412.3011.960.41%258,223
Aug 16, 202412.1912.2512.1812.2511.910.49%243,881
Aug 15, 202412.1412.2112.1012.1911.861.16%230,984
Aug 14, 202412.0712.1112.0212.0511.720.08%238,890
Aug 13, 202412.0112.1012.0112.0411.710.33%280,983
Aug 12, 202412.0712.1011.9912.0011.67-0.58%189,055
Aug 9, 202412.0112.0811.9812.0711.740.33%211,292
Aug 8, 202411.9812.0311.9212.0311.701.26%285,808
Aug 7, 202412.0112.0811.8411.8811.55-0.67%343,704
Aug 6, 202412.0212.0811.9211.9611.630.17%525,897
Aug 5, 202412.0012.0011.6011.9411.61-2.13%756,153
Aug 2, 202412.3012.3312.2012.2011.86-1.37%473,557
Aug 1, 202412.5012.5512.3212.3712.03-0.24%273,952
Jul 31, 202412.4912.4912.3612.4012.06-0.80%275,703
Jul 30, 202412.4812.5012.4012.5012.160.64%196,465
Jul 29, 202412.4512.4712.3612.4212.08-0.24%172,959
Jul 26, 202412.4212.4512.3812.4512.110.40%290,643
Jul 25, 202412.3112.4312.3112.4012.060.90%201,111
Jul 24, 202412.3912.4012.2912.2911.95-0.81%219,373
Jul 23, 202412.4112.4312.3512.3912.05-0.16%260,952
Jul 22, 202412.2212.4312.2212.4112.071.39%329,767
Jul 19, 202412.2712.2812.2312.2411.90-0.81%253,720
Jul 18, 202412.4412.4612.2612.3412.00-0.72%379,041
Jul 17, 202412.3612.4412.3512.4312.090.57%322,821
Jul 16, 202412.3812.4012.3512.3612.020.08%254,932
Jul 15, 202412.3812.3812.3212.3512.01-0.40%308,181
Jul 12, 202412.3812.4312.3512.4012.060.40%290,000
Jul 11, 202412.3512.3612.3212.3512.010.24%290,658
Jul 10, 202412.2512.3212.2512.3211.980.57%232,891
Jul 9, 202412.3212.3212.2212.2511.91-0.41%371,951
Jul 8, 202412.3012.3812.2712.3011.96-0.16%363,671
Jul 5, 202412.3612.3812.2612.3211.98-0.56%355,691
Jul 3, 202412.3312.4412.3312.3912.050.41%246,704
Jul 2, 202412.2912.3612.2412.3412.000.65%743,224
Jul 1, 202412.2412.2912.1712.2611.920.16%486,167
Jun 28, 202412.3412.4012.1912.2411.900.25%793,724
Jun 27, 202412.1712.2312.1512.2111.870.58%725,887
Jun 26, 202412.2012.2312.1212.1411.81-0.57%303,772
Jun 25, 202412.2512.3012.2012.2111.87-0.16%401,659
Jun 24, 202412.2612.3312.2012.2311.89-470,481
Jun 21, 202412.2412.2812.2112.2311.89-0.08%534,845
Jun 20, 202412.2512.3212.2312.2411.90-293,352
Jun 18, 202412.3012.3512.2112.2411.90-0.57%316,071
Jun 17, 202412.2212.3212.1612.3111.970.82%585,128
Jun 14, 202412.3312.3312.1412.2111.87-2.94%486,633
Jun 13, 202412.5512.5812.4812.5811.900.32%797,098
Jun 12, 202412.5812.6512.5312.5411.870.24%420,016
Jun 11, 202412.5512.5912.4412.5111.84-0.56%528,130
Jun 10, 202412.6112.6112.5512.5811.90-0.16%654,378
Jun 7, 202412.5812.6212.5712.6011.920.08%802,443
Jun 6, 202412.6012.6112.5612.5911.91-336,407
Jun 5, 202412.6012.6112.4212.5911.910.16%431,336
Jun 4, 202412.5812.6212.5512.5711.89-0.16%201,168
Jun 3, 202412.6512.6512.5412.5911.91-0.08%432,106
May 31, 202412.5812.6412.5612.6011.920.16%825,793
May 30, 202412.5612.5812.5612.5811.900.32%216,019
May 29, 202412.5712.5712.5212.5411.87-0.56%181,359
May 28, 202412.6312.6412.5712.6111.930.16%279,384
May 24, 202412.5112.6012.5112.5911.910.56%285,190
May 23, 202412.5112.5412.4912.5211.850.08%256,535
May 22, 202412.5812.6112.5012.5111.84-0.48%301,999
May 21, 202412.5612.6112.5512.5711.89-0.16%354,900
May 20, 202412.6312.6312.5812.5911.91-271,460
May 17, 202412.6012.6112.5712.5911.910.08%317,332
May 16, 202412.6012.6212.5712.5811.90-329,661
May 15, 202412.6012.6212.5512.5811.90-368,866
May 14, 202412.6012.6412.5812.5811.900.08%974,355
May 13, 202412.6212.6512.5512.5711.89-0.40%280,503
May 10, 202412.6412.6712.5912.6211.94-0.16%457,575
May 9, 202412.6212.7012.5812.6411.960.08%258,321
May 8, 202412.6712.6812.6112.6311.95-133,774
May 7, 202412.6912.7012.6012.6311.95-0.47%300,554
May 6, 202412.7412.7812.6612.6912.01-0.08%369,324
May 3, 202412.6612.7712.6612.7012.020.55%376,072