New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
8.03
+0.02 (0.25%)
At close: Mar 11, 2026, 4:00 PM EDT
8.12
+0.09 (1.12%)
After-hours: Mar 11, 2026, 4:49 PM EDT
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.10 | 8.18 | 7.98 | 8.04 | - | 0.31% | 1,481,334 |
| Mar 10, 2026 | 7.96 | 8.11 | 7.94 | 8.01 | 8.01 | 0.50% | 1,496,908 |
| Mar 9, 2026 | 7.85 | 8.01 | 7.84 | 7.97 | 7.97 | -0.13% | 2,015,366 |
| Mar 6, 2026 | 8.06 | 8.07 | 7.93 | 7.98 | 7.98 | -1.48% | 1,480,028 |
| Mar 5, 2026 | 8.18 | 8.28 | 8.05 | 8.10 | 8.10 | -0.61% | 1,429,842 |
| Mar 4, 2026 | 8.12 | 8.22 | 7.87 | 8.15 | 8.15 | 2.00% | 1,649,586 |
| Mar 3, 2026 | 7.79 | 8.02 | 7.76 | 7.99 | 7.99 | 2.57% | 2,324,345 |
| Mar 2, 2026 | 7.59 | 7.84 | 7.52 | 7.79 | 7.79 | 1.83% | 2,129,228 |
| Feb 27, 2026 | 7.71 | 7.87 | 7.64 | 7.65 | 7.65 | -0.78% | 2,519,867 |
| Feb 26, 2026 | 7.82 | 7.83 | 7.53 | 7.71 | 7.71 | -1.53% | 2,002,025 |
| Feb 25, 2026 | 7.96 | 8.08 | 7.69 | 7.83 | 7.83 | -4.04% | 3,402,246 |
| Feb 24, 2026 | 8.03 | 8.20 | 8.03 | 8.16 | 8.16 | 0.87% | 741,784 |
| Feb 23, 2026 | 8.09 | 8.17 | 8.02 | 8.09 | 8.09 | -0.74% | 896,770 |
| Feb 20, 2026 | 8.13 | 8.24 | 8.03 | 8.15 | 8.15 | -0.61% | 835,136 |
| Feb 19, 2026 | 8.24 | 8.31 | 8.08 | 8.20 | 8.20 | -0.97% | 772,639 |
| Feb 18, 2026 | 8.17 | 8.33 | 8.10 | 8.28 | 8.28 | 1.47% | 705,890 |
| Feb 17, 2026 | 8.39 | 8.41 | 8.13 | 8.16 | 8.16 | -1.92% | 945,691 |
| Feb 13, 2026 | 8.39 | 8.41 | 8.25 | 8.32 | 8.32 | -1.19% | 1,301,803 |
| Feb 12, 2026 | 8.48 | 8.68 | 8.37 | 8.42 | 8.42 | -0.59% | 968,613 |
| Feb 11, 2026 | 8.52 | 8.65 | 8.45 | 8.47 | 8.47 | -1.28% | 1,170,879 |
| Feb 10, 2026 | 8.16 | 8.65 | 8.12 | 8.58 | 8.58 | 5.02% | 2,679,389 |
| Feb 9, 2026 | 7.98 | 8.21 | 7.91 | 8.17 | 8.17 | 2.64% | 1,410,352 |
| Feb 6, 2026 | 8.09 | 8.15 | 7.93 | 7.96 | 7.96 | -0.62% | 1,604,875 |
| Feb 5, 2026 | 8.35 | 8.40 | 7.97 | 8.01 | 8.01 | -4.76% | 2,033,375 |
| Feb 4, 2026 | 8.44 | 8.48 | 8.37 | 8.41 | 8.41 | - | 1,474,803 |
| Feb 3, 2026 | 8.58 | 8.58 | 8.34 | 8.41 | 8.41 | -1.98% | 1,573,954 |
| Feb 2, 2026 | 8.61 | 8.66 | 8.43 | 8.58 | 8.58 | -0.35% | 1,621,148 |
| Jan 30, 2026 | 8.64 | 8.66 | 8.51 | 8.61 | 8.61 | -0.35% | 2,135,819 |
| Jan 29, 2026 | 8.61 | 8.70 | 8.57 | 8.64 | 8.64 | 0.47% | 1,303,855 |
| Jan 28, 2026 | 8.75 | 8.83 | 8.60 | 8.60 | 8.60 | -1.38% | 511,272 |
| Jan 27, 2026 | 8.75 | 8.85 | 8.70 | 8.72 | 8.72 | -0.34% | 903,244 |
| Jan 26, 2026 | 8.87 | 8.89 | 8.56 | 8.75 | 8.75 | -3.74% | 1,736,914 |
| Jan 23, 2026 | 9.13 | 9.16 | 9.06 | 9.09 | 9.09 | -0.55% | 330,714 |
| Jan 22, 2026 | 9.19 | 9.22 | 9.07 | 9.14 | 9.14 | -0.22% | 378,814 |
| Jan 21, 2026 | 9.04 | 9.18 | 9.04 | 9.16 | 9.16 | 1.22% | 471,326 |
| Jan 20, 2026 | 9.10 | 9.11 | 8.99 | 9.05 | 9.05 | -0.77% | 585,822 |
| Jan 16, 2026 | 9.27 | 9.27 | 9.12 | 9.12 | 9.12 | -1.72% | 456,555 |
| Jan 15, 2026 | 9.24 | 9.31 | 9.16 | 9.28 | 9.28 | 0.54% | 412,700 |
| Jan 14, 2026 | 9.09 | 9.25 | 9.02 | 9.23 | 9.23 | 1.76% | 394,519 |
| Jan 13, 2026 | 9.15 | 9.17 | 9.06 | 9.07 | 9.07 | -0.87% | 607,815 |
| Jan 12, 2026 | 9.20 | 9.27 | 9.12 | 9.15 | 9.15 | -0.87% | 436,544 |
| Jan 9, 2026 | 9.35 | 9.39 | 9.22 | 9.23 | 9.23 | -1.18% | 546,371 |
| Jan 8, 2026 | 9.06 | 9.40 | 9.06 | 9.34 | 9.34 | 2.98% | 712,758 |
| Jan 7, 2026 | 9.25 | 9.25 | 9.05 | 9.07 | 9.07 | -1.95% | 537,064 |
| Jan 6, 2026 | 9.36 | 9.36 | 9.15 | 9.25 | 9.25 | -0.86% | 624,027 |
| Jan 5, 2026 | 9.21 | 9.38 | 9.21 | 9.33 | 9.33 | 1.19% | 703,264 |
| Jan 2, 2026 | 9.22 | 9.36 | 9.14 | 9.22 | 9.22 | 0.11% | 778,440 |
| Dec 31, 2025 | 9.20 | 9.26 | 9.15 | 9.21 | 9.21 | 0.11% | 1,190,004 |
| Dec 30, 2025 | 9.17 | 9.26 | 9.17 | 9.20 | 9.20 | 0.55% | 966,976 |
| Dec 29, 2025 | 9.17 | 9.22 | 9.14 | 9.15 | 9.15 | -0.22% | 786,905 |