New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
10.99
-0.09 (-0.77%)
Mar 31, 2025, 1:17 PM EDT - Market open
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.11 | 11.09 | 10.99 | 11.04 | - | -0.27% | 300,289 |
| Mar 28, 2025 | 11.13 | 11.20 | 11.01 | 11.07 | 11.07 | -0.27% | 505,675 |
| Mar 27, 2025 | 11.13 | 11.17 | 11.04 | 11.10 | 11.10 | -0.18% | 369,899 |
| Mar 26, 2025 | 11.11 | 11.17 | 11.05 | 11.12 | 11.12 | 0.27% | 396,113 |
| Mar 25, 2025 | 11.07 | 11.14 | 11.03 | 11.09 | 11.09 | 0.45% | 282,505 |
| Mar 24, 2025 | 11.00 | 11.07 | 11.00 | 11.04 | 11.04 | 0.36% | 321,264 |
| Mar 21, 2025 | 11.03 | 11.09 | 10.99 | 11.00 | 11.00 | -0.72% | 711,459 |
| Mar 20, 2025 | 11.06 | 11.14 | 11.04 | 11.08 | 11.08 | -0.18% | 400,456 |
| Mar 19, 2025 | 11.05 | 11.15 | 11.01 | 11.10 | 11.10 | 0.63% | 405,145 |
| Mar 18, 2025 | 10.96 | 11.03 | 10.93 | 11.03 | 11.03 | 0.82% | 339,353 |
| Mar 17, 2025 | 10.80 | 10.98 | 10.80 | 10.94 | 10.94 | -1.97% | 555,006 |
| Mar 14, 2025 | 11.05 | 11.20 | 11.05 | 11.16 | 10.84 | 1.55% | 832,471 |
| Mar 13, 2025 | 11.15 | 11.23 | 10.98 | 10.99 | 10.68 | -1.26% | 659,575 |
| Mar 12, 2025 | 11.16 | 11.22 | 11.02 | 11.13 | 10.81 | 0.09% | 1,519,700 |
| Mar 11, 2025 | 11.37 | 11.37 | 10.93 | 11.12 | 10.80 | -1.77% | 1,029,833 |
| Mar 10, 2025 | 11.30 | 11.46 | 11.21 | 11.32 | 11.00 | -0.53% | 1,061,919 |
| Mar 7, 2025 | 11.30 | 11.42 | 11.26 | 11.38 | 11.06 | 1.07% | 412,211 |
| Mar 6, 2025 | 11.32 | 11.35 | 11.22 | 11.26 | 10.94 | -0.44% | 385,308 |
| Mar 5, 2025 | 11.40 | 11.41 | 11.25 | 11.31 | 10.99 | -0.62% | 420,909 |
| Mar 4, 2025 | 11.51 | 11.52 | 11.33 | 11.38 | 11.06 | -2.07% | 536,201 |
| Mar 3, 2025 | 11.71 | 11.81 | 11.53 | 11.62 | 11.29 | -0.26% | 617,823 |
| Feb 28, 2025 | 11.52 | 11.67 | 11.51 | 11.65 | 11.32 | 1.30% | 430,062 |
| Feb 27, 2025 | 11.48 | 11.76 | 11.21 | 11.50 | 11.17 | -2.13% | 683,586 |
| Feb 26, 2025 | 12.01 | 12.01 | 11.75 | 11.75 | 11.42 | -1.76% | 421,564 |
| Feb 25, 2025 | 11.95 | 12.02 | 11.89 | 11.96 | 11.62 | 0.17% | 643,981 |
| Feb 24, 2025 | 12.00 | 12.02 | 11.85 | 11.94 | 11.60 | -0.33% | 311,004 |
| Feb 21, 2025 | 12.02 | 12.05 | 11.92 | 11.98 | 11.64 | 0.08% | 247,292 |
| Feb 20, 2025 | 12.04 | 12.04 | 11.89 | 11.97 | 11.63 | -0.42% | 474,072 |
| Feb 19, 2025 | 11.81 | 12.02 | 11.81 | 12.02 | 11.68 | 1.35% | 265,101 |
| Feb 18, 2025 | 11.85 | 11.90 | 11.80 | 11.86 | 11.52 | -0.59% | 598,921 |
| Feb 14, 2025 | 11.89 | 11.95 | 11.85 | 11.93 | 11.59 | 0.42% | 228,124 |
| Feb 13, 2025 | 11.84 | 11.89 | 11.80 | 11.88 | 11.54 | 0.42% | 296,032 |
| Feb 12, 2025 | 11.72 | 11.84 | 11.72 | 11.83 | 11.49 | 0.34% | 281,524 |
| Feb 11, 2025 | 11.70 | 11.80 | 11.68 | 11.79 | 11.46 | 0.68% | 288,801 |
| Feb 10, 2025 | 11.62 | 11.71 | 11.55 | 11.71 | 11.38 | 0.86% | 271,593 |
| Feb 7, 2025 | 11.61 | 11.64 | 11.55 | 11.61 | 11.28 | 0.35% | 238,222 |
| Feb 6, 2025 | 11.63 | 11.69 | 11.55 | 11.57 | 11.24 | -0.69% | 299,440 |
| Feb 5, 2025 | 11.60 | 11.71 | 11.56 | 11.65 | 11.32 | 0.26% | 367,833 |
| Feb 4, 2025 | 11.77 | 11.77 | 11.56 | 11.62 | 11.29 | -0.68% | 268,461 |
| Feb 3, 2025 | 11.64 | 11.73 | 11.60 | 11.70 | 11.37 | -0.17% | 345,605 |
| Jan 31, 2025 | 11.61 | 11.74 | 11.57 | 11.72 | 11.39 | 1.21% | 447,564 |
| Jan 30, 2025 | 11.57 | 11.62 | 11.52 | 11.58 | 11.25 | 0.78% | 299,091 |
| Jan 29, 2025 | 11.53 | 11.60 | 11.45 | 11.49 | 11.16 | -0.52% | 338,746 |
| Jan 28, 2025 | 11.54 | 11.59 | 11.49 | 11.55 | 11.22 | 0.26% | 260,461 |
| Jan 27, 2025 | 11.52 | 11.55 | 11.45 | 11.52 | 11.19 | -0.17% | 303,164 |
| Jan 24, 2025 | 11.45 | 11.55 | 11.45 | 11.54 | 11.21 | 0.79% | 305,354 |
| Jan 23, 2025 | 11.44 | 11.47 | 11.40 | 11.45 | 11.13 | 0.26% | 294,465 |
| Jan 22, 2025 | 11.41 | 11.50 | 11.38 | 11.42 | 11.10 | 0.35% | 338,828 |
| Jan 21, 2025 | 11.31 | 11.41 | 11.28 | 11.38 | 11.06 | 0.98% | 296,294 |
| Jan 17, 2025 | 11.27 | 11.29 | 11.19 | 11.27 | 10.95 | 0.45% | 295,927 |