New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
7.16
-0.15 (-2.05%)
At close: Jun 18, 2026, 4:00 PM EDT
7.19
+0.03 (0.45%)
After-hours: Jun 18, 2026, 7:55 PM EDT
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.30 | 7.35 | 7.10 | 7.16 | 7.16 | -2.05% | 1,356,511 |
| Jun 17, 2026 | 7.50 | 7.56 | 7.29 | 7.31 | 7.31 | -3.18% | 972,324 |
| Jun 16, 2026 | 7.53 | 7.68 | 7.50 | 7.55 | 7.55 | 0.27% | 693,432 |
| Jun 15, 2026 | 8.01 | 8.02 | 7.76 | 7.78 | 7.53 | -2.14% | 981,125 |
| Jun 12, 2026 | 7.87 | 8.00 | 7.87 | 7.95 | 7.69 | 0.76% | 429,177 |
| Jun 11, 2026 | 7.96 | 8.01 | 7.86 | 7.89 | 7.64 | -0.75% | 386,472 |
| Jun 10, 2026 | 7.92 | 8.09 | 7.91 | 7.95 | 7.69 | 0.76% | 467,981 |
| Jun 9, 2026 | 7.80 | 7.93 | 7.78 | 7.89 | 7.64 | 1.28% | 558,233 |
| Jun 8, 2026 | 7.85 | 7.90 | 7.75 | 7.79 | 7.54 | -0.51% | 375,104 |
| Jun 5, 2026 | 8.00 | 8.05 | 7.82 | 7.83 | 7.58 | -2.25% | 301,282 |
| Jun 4, 2026 | 7.85 | 8.03 | 7.85 | 8.01 | 7.75 | 2.30% | 313,805 |
| Jun 3, 2026 | 8.05 | 8.05 | 7.78 | 7.83 | 7.58 | -3.33% | 748,380 |
| Jun 2, 2026 | 8.04 | 8.15 | 8.04 | 8.10 | 7.84 | - | 374,070 |
| Jun 1, 2026 | 8.01 | 8.15 | 8.01 | 8.10 | 7.84 | 1.25% | 613,162 |
| May 29, 2026 | 8.01 | 8.14 | 7.99 | 8.00 | 7.74 | -0.12% | 427,692 |
| May 28, 2026 | 8.03 | 8.08 | 7.97 | 8.01 | 7.75 | -0.50% | 328,556 |
| May 27, 2026 | 7.97 | 8.08 | 7.97 | 8.05 | 7.79 | 0.75% | 290,574 |
| May 26, 2026 | 7.98 | 8.07 | 7.94 | 7.99 | 7.73 | 0.63% | 401,044 |
| May 22, 2026 | 8.05 | 8.08 | 7.92 | 7.94 | 7.68 | -1.00% | 508,113 |
| May 21, 2026 | 8.11 | 8.15 | 7.99 | 8.02 | 7.76 | -1.23% | 319,166 |
| May 20, 2026 | 7.93 | 8.16 | 7.87 | 8.12 | 7.86 | 2.14% | 1,019,361 |
| May 19, 2026 | 7.92 | 8.04 | 7.89 | 7.95 | 7.69 | - | 549,845 |
| May 18, 2026 | 8.05 | 8.13 | 7.95 | 7.95 | 7.69 | -1.73% | 422,726 |
| May 15, 2026 | 8.05 | 8.14 | 8.02 | 8.09 | 7.83 | 0.50% | 415,852 |
| May 14, 2026 | 8.08 | 8.15 | 8.05 | 8.05 | 7.79 | -0.37% | 426,854 |
| May 13, 2026 | 8.12 | 8.17 | 8.03 | 8.08 | 7.82 | -0.49% | 468,832 |
| May 12, 2026 | 8.09 | 8.14 | 8.00 | 8.12 | 7.86 | 0.62% | 464,644 |
| May 11, 2026 | 8.29 | 8.31 | 8.07 | 8.07 | 7.81 | -2.54% | 523,194 |
| May 8, 2026 | 8.44 | 8.44 | 8.23 | 8.28 | 8.01 | -1.90% | 622,349 |
| May 7, 2026 | 8.51 | 8.51 | 8.33 | 8.44 | 8.17 | -1.06% | 534,408 |
| May 6, 2026 | 8.46 | 8.56 | 8.24 | 8.53 | 8.26 | 1.43% | 721,151 |
| May 5, 2026 | 8.00 | 8.43 | 7.99 | 8.41 | 8.14 | -1.75% | 1,145,002 |
| May 4, 2026 | 8.57 | 8.69 | 8.50 | 8.56 | 8.28 | -0.47% | 638,450 |
| May 1, 2026 | 8.59 | 8.66 | 8.46 | 8.60 | 8.32 | 0.70% | 577,620 |
| Apr 30, 2026 | 8.32 | 8.56 | 8.32 | 8.54 | 8.27 | 2.03% | 489,100 |
| Apr 29, 2026 | 8.37 | 8.42 | 8.30 | 8.37 | 8.10 | - | 688,430 |
| Apr 28, 2026 | 8.19 | 8.38 | 8.17 | 8.37 | 8.10 | 2.57% | 363,926 |
| Apr 27, 2026 | 8.14 | 8.24 | 8.10 | 8.16 | 7.90 | 0.87% | 696,980 |
| Apr 24, 2026 | 8.07 | 8.19 | 8.05 | 8.09 | 7.83 | 0.37% | 803,327 |
| Apr 23, 2026 | 8.28 | 8.29 | 8.03 | 8.06 | 7.80 | -2.89% | 1,083,635 |
| Apr 22, 2026 | 8.29 | 8.40 | 8.28 | 8.30 | 8.03 | 0.73% | 388,891 |
| Apr 21, 2026 | 8.44 | 8.47 | 8.22 | 8.24 | 7.98 | -2.37% | 487,282 |
| Apr 20, 2026 | 8.46 | 8.52 | 8.44 | 8.44 | 8.17 | -0.71% | 458,370 |
| Apr 17, 2026 | 8.34 | 8.57 | 8.34 | 8.50 | 8.23 | 2.16% | 1,043,501 |
| Apr 16, 2026 | 8.39 | 8.42 | 8.31 | 8.32 | 8.05 | -1.07% | 506,348 |
| Apr 15, 2026 | 8.27 | 8.43 | 8.26 | 8.41 | 8.14 | 2.31% | 730,288 |
| Apr 14, 2026 | 8.12 | 8.28 | 8.12 | 8.22 | 7.96 | 1.11% | 583,146 |
| Apr 13, 2026 | 7.99 | 8.14 | 7.93 | 8.13 | 7.87 | 1.75% | 722,976 |
| Apr 10, 2026 | 7.86 | 8.03 | 7.86 | 7.99 | 7.73 | 1.14% | 1,173,741 |
| Apr 9, 2026 | 7.95 | 8.02 | 7.89 | 7.90 | 7.65 | -0.88% | 771,713 |