New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
11.27
+0.09 (0.81%)
At close: Dec 20, 2024, 4:00 PM
11.26
-0.01 (-0.09%)
After-hours: Dec 20, 2024, 4:10 PM EST
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.15 | 11.48 | 11.14 | 11.27 | 11.27 | 0.81% | 2,178,593 |
| Dec 19, 2024 | 11.11 | 11.26 | 11.10 | 11.18 | 11.18 | 0.63% | 691,824 |
| Dec 18, 2024 | 11.30 | 11.45 | 11.08 | 11.11 | 11.11 | -1.51% | 888,800 |
| Dec 17, 2024 | 11.44 | 11.44 | 11.24 | 11.28 | 11.28 | -3.84% | 757,555 |
| Dec 16, 2024 | 11.81 | 11.81 | 11.71 | 11.73 | 11.40 | -0.51% | 971,000 |
| Dec 13, 2024 | 11.75 | 11.80 | 11.71 | 11.79 | 11.46 | 0.34% | 410,632 |
| Dec 12, 2024 | 11.80 | 11.89 | 11.72 | 11.75 | 11.42 | -0.42% | 463,124 |
| Dec 11, 2024 | 11.89 | 11.90 | 11.73 | 11.80 | 11.47 | -0.76% | 520,800 |
| Dec 10, 2024 | 11.95 | 11.95 | 11.81 | 11.89 | 11.56 | 0.08% | 333,800 |
| Dec 9, 2024 | 11.85 | 11.94 | 11.82 | 11.88 | 11.55 | 0.68% | 425,700 |
| Dec 6, 2024 | 11.80 | 11.83 | 11.72 | 11.80 | 11.47 | 0.43% | 355,624 |
| Dec 5, 2024 | 11.82 | 11.87 | 11.71 | 11.75 | 11.42 | -0.93% | 539,700 |
| Dec 4, 2024 | 11.75 | 11.86 | 11.75 | 11.86 | 11.53 | 0.68% | 424,344 |
| Dec 3, 2024 | 11.88 | 11.95 | 11.74 | 11.78 | 11.45 | -0.67% | 381,574 |
| Dec 2, 2024 | 11.93 | 11.96 | 11.82 | 11.86 | 11.53 | -0.67% | 413,539 |
| Nov 29, 2024 | 11.85 | 12.00 | 11.84 | 11.94 | 11.60 | 0.84% | 143,100 |
| Nov 27, 2024 | 11.83 | 11.96 | 11.82 | 11.84 | 11.51 | 0.17% | 333,201 |
| Nov 26, 2024 | 11.81 | 11.86 | 11.71 | 11.82 | 11.49 | 0.17% | 317,700 |
| Nov 25, 2024 | 11.84 | 11.93 | 11.79 | 11.80 | 11.47 | 0.34% | 380,100 |
| Nov 22, 2024 | 11.56 | 11.78 | 11.53 | 11.76 | 11.43 | 1.99% | 420,000 |
| Nov 21, 2024 | 11.52 | 11.65 | 11.50 | 11.53 | 11.21 | 0.09% | 443,317 |
| Nov 20, 2024 | 11.62 | 11.66 | 11.47 | 11.52 | 11.20 | -0.78% | 263,885 |
| Nov 19, 2024 | 11.50 | 11.68 | 11.49 | 11.61 | 11.28 | 0.96% | 415,122 |
| Nov 18, 2024 | 11.52 | 11.56 | 11.47 | 11.50 | 11.18 | -0.26% | 363,421 |
| Nov 15, 2024 | 11.55 | 11.64 | 11.49 | 11.53 | 11.21 | 0.26% | 430,624 |
| Nov 14, 2024 | 11.64 | 11.64 | 11.49 | 11.50 | 11.18 | -0.95% | 467,713 |
| Nov 13, 2024 | 11.45 | 11.65 | 11.42 | 11.61 | 11.28 | 1.93% | 744,934 |
| Nov 12, 2024 | 11.35 | 11.46 | 11.28 | 11.39 | 11.07 | 0.18% | 450,023 |
| Nov 11, 2024 | 11.49 | 11.49 | 11.30 | 11.37 | 11.05 | 0.44% | 635,100 |
| Nov 8, 2024 | 11.05 | 11.38 | 11.05 | 11.32 | 11.00 | 2.07% | 856,135 |
| Nov 7, 2024 | 11.31 | 11.31 | 11.01 | 11.09 | 10.78 | 1.46% | 1,243,863 |
| Nov 6, 2024 | 10.88 | 10.97 | 10.75 | 10.93 | 10.62 | 2.34% | 1,110,911 |
| Nov 5, 2024 | 10.76 | 10.81 | 10.62 | 10.68 | 10.38 | -1.11% | 1,246,731 |
| Nov 4, 2024 | 11.06 | 11.08 | 10.76 | 10.80 | 10.50 | -2.70% | 1,548,567 |
| Nov 1, 2024 | 11.40 | 11.40 | 11.03 | 11.10 | 10.79 | -2.89% | 901,200 |
| Oct 31, 2024 | 11.28 | 11.59 | 11.13 | 11.43 | 11.11 | 0.88% | 1,274,516 |
| Oct 30, 2024 | 11.39 | 11.44 | 11.31 | 11.33 | 11.01 | -0.44% | 485,314 |
| Oct 29, 2024 | 11.43 | 11.44 | 11.34 | 11.38 | 11.06 | -0.52% | 616,500 |
| Oct 28, 2024 | 11.55 | 11.55 | 11.40 | 11.44 | 11.12 | -0.95% | 546,320 |
| Oct 25, 2024 | 11.50 | 11.57 | 11.46 | 11.55 | 11.23 | -0.35% | 656,600 |
| Oct 24, 2024 | 11.57 | 11.59 | 11.49 | 11.59 | 11.26 | 0.35% | 310,300 |
| Oct 23, 2024 | 11.54 | 11.58 | 11.48 | 11.55 | 11.23 | -0.17% | 308,912 |
| Oct 22, 2024 | 11.62 | 11.62 | 11.53 | 11.57 | 11.24 | -0.43% | 292,300 |
| Oct 21, 2024 | 11.67 | 11.68 | 11.58 | 11.62 | 11.29 | -0.43% | 337,800 |
| Oct 18, 2024 | 11.58 | 11.68 | 11.57 | 11.67 | 11.34 | 0.69% | 282,600 |
| Oct 17, 2024 | 11.70 | 11.70 | 11.58 | 11.59 | 11.26 | -0.69% | 352,500 |
| Oct 16, 2024 | 11.63 | 11.72 | 11.61 | 11.67 | 11.34 | 0.43% | 494,130 |
| Oct 15, 2024 | 11.65 | 11.71 | 11.62 | 11.62 | 11.29 | -0.26% | 322,416 |
| Oct 14, 2024 | 11.74 | 11.78 | 11.65 | 11.65 | 11.32 | -0.43% | 443,520 |
| Oct 11, 2024 | 11.66 | 11.75 | 11.66 | 11.70 | 11.37 | 0.09% | 250,647 |
| Oct 10, 2024 | 11.63 | 11.70 | 11.63 | 11.69 | 11.36 | 0.34% | 444,500 |
| Oct 9, 2024 | 11.70 | 11.73 | 11.65 | 11.65 | 11.32 | -0.60% | 635,747 |
| Oct 8, 2024 | 11.75 | 11.79 | 11.70 | 11.72 | 11.39 | -0.34% | 343,921 |
| Oct 7, 2024 | 11.82 | 11.85 | 11.75 | 11.76 | 11.43 | -0.76% | 375,800 |
| Oct 4, 2024 | 11.85 | 11.90 | 11.80 | 11.85 | 11.52 | 0.25% | 283,308 |
| Oct 3, 2024 | 11.80 | 11.83 | 11.80 | 11.82 | 11.49 | - | 447,723 |
| Oct 2, 2024 | 11.83 | 11.91 | 11.80 | 11.82 | 11.49 | - | 298,400 |
| Oct 1, 2024 | 12.02 | 12.02 | 11.82 | 11.82 | 11.49 | -1.34% | 585,906 |
| Sep 30, 2024 | 12.06 | 12.09 | 11.95 | 11.98 | 11.64 | -0.33% | 577,458 |
| Sep 27, 2024 | 11.90 | 12.03 | 11.87 | 12.02 | 11.68 | 1.52% | 476,300 |
| Sep 26, 2024 | 11.87 | 11.90 | 11.83 | 11.84 | 11.51 | -0.17% | 391,900 |
| Sep 25, 2024 | 11.95 | 11.97 | 11.78 | 11.86 | 11.53 | -0.42% | 548,133 |
| Sep 24, 2024 | 11.99 | 12.04 | 11.91 | 11.91 | 11.57 | -0.58% | 522,432 |
| Sep 23, 2024 | 11.97 | 12.00 | 11.92 | 11.98 | 11.64 | 0.25% | 331,600 |
| Sep 20, 2024 | 12.01 | 12.04 | 11.94 | 11.95 | 11.61 | -0.83% | 490,700 |
| Sep 19, 2024 | 12.14 | 12.15 | 12.02 | 12.05 | 11.71 | 0.08% | 402,400 |
| Sep 18, 2024 | 12.00 | 12.11 | 11.99 | 12.04 | 11.70 | 0.08% | 370,024 |
| Sep 17, 2024 | 12.01 | 12.08 | 11.98 | 12.03 | 11.69 | 0.08% | 480,700 |
| Sep 16, 2024 | 12.09 | 12.09 | 11.93 | 12.02 | 11.68 | -2.36% | 461,700 |
| Sep 13, 2024 | 12.20 | 12.32 | 12.20 | 12.31 | 11.63 | 0.74% | 255,733 |
| Sep 12, 2024 | 12.18 | 12.24 | 12.14 | 12.22 | 11.55 | 0.49% | 244,422 |
| Sep 11, 2024 | 12.12 | 12.17 | 12.02 | 12.16 | 11.49 | 0.50% | 471,924 |
| Sep 10, 2024 | 12.15 | 12.17 | 12.05 | 12.10 | 11.43 | -0.08% | 270,321 |
| Sep 9, 2024 | 12.22 | 12.26 | 12.10 | 12.11 | 11.44 | -0.82% | 310,500 |
| Sep 6, 2024 | 12.24 | 12.29 | 12.13 | 12.21 | 11.54 | -0.41% | 488,547 |
| Sep 5, 2024 | 12.31 | 12.36 | 12.24 | 12.26 | 11.59 | - | 235,213 |
| Sep 4, 2024 | 12.32 | 12.45 | 12.24 | 12.26 | 11.59 | -0.41% | 257,200 |
| Sep 3, 2024 | 12.26 | 12.37 | 12.25 | 12.31 | 11.63 | - | 264,410 |
| Aug 30, 2024 | 12.24 | 12.34 | 12.24 | 12.31 | 11.63 | 0.57% | 222,100 |
| Aug 29, 2024 | 12.24 | 12.26 | 12.18 | 12.24 | 11.57 | 0.08% | 282,023 |
| Aug 28, 2024 | 12.33 | 12.37 | 12.22 | 12.23 | 11.56 | -0.97% | 272,600 |
| Aug 27, 2024 | 12.34 | 12.42 | 12.32 | 12.35 | 11.67 | 0.24% | 481,734 |
| Aug 26, 2024 | 12.36 | 12.43 | 12.32 | 12.32 | 11.64 | -0.32% | 327,702 |
| Aug 23, 2024 | 12.25 | 12.38 | 12.24 | 12.36 | 11.68 | 0.98% | 262,834 |
| Aug 22, 2024 | 12.25 | 12.34 | 12.22 | 12.24 | 11.57 | -0.16% | 203,121 |
| Aug 21, 2024 | 12.25 | 12.29 | 12.22 | 12.26 | 11.59 | 0.08% | 201,500 |
| Aug 20, 2024 | 12.29 | 12.31 | 12.24 | 12.25 | 11.58 | -0.41% | 165,536 |
| Aug 19, 2024 | 12.25 | 12.33 | 12.24 | 12.30 | 11.62 | 0.41% | 258,223 |
| Aug 16, 2024 | 12.19 | 12.25 | 12.18 | 12.25 | 11.58 | 0.49% | 243,881 |
| Aug 15, 2024 | 12.14 | 12.21 | 12.10 | 12.19 | 11.52 | 1.16% | 231,000 |
| Aug 14, 2024 | 12.07 | 12.11 | 12.02 | 12.05 | 11.39 | 0.08% | 238,900 |
| Aug 13, 2024 | 12.01 | 12.10 | 12.01 | 12.04 | 11.38 | 0.33% | 281,000 |
| Aug 12, 2024 | 12.07 | 12.10 | 11.99 | 12.00 | 11.34 | -0.58% | 189,055 |
| Aug 9, 2024 | 12.01 | 12.08 | 11.98 | 12.07 | 11.41 | 0.33% | 211,300 |
| Aug 8, 2024 | 11.98 | 12.03 | 11.92 | 12.03 | 11.37 | 1.26% | 285,808 |
| Aug 7, 2024 | 12.01 | 12.08 | 11.84 | 11.88 | 11.23 | -0.67% | 343,704 |
| Aug 6, 2024 | 12.02 | 12.08 | 11.92 | 11.96 | 11.30 | 0.17% | 525,900 |
| Aug 5, 2024 | 12.00 | 12.00 | 11.60 | 11.94 | 11.28 | -2.13% | 756,200 |
| Aug 2, 2024 | 12.30 | 12.33 | 12.20 | 12.20 | 11.53 | -1.37% | 473,557 |
| Aug 1, 2024 | 12.50 | 12.55 | 12.32 | 12.37 | 11.69 | -0.24% | 274,000 |