New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
8.07
-0.21 (-2.54%)
At close: May 11, 2026, 4:00 PM EDT
8.23
+0.16 (1.98%)
After-hours: May 11, 2026, 5:17 PM EDT
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.29 | 8.31 | 8.07 | 8.07 | 8.07 | -2.54% | 523,169 |
| May 8, 2026 | 8.44 | 8.44 | 8.23 | 8.28 | 8.28 | -1.90% | 622,321 |
| May 7, 2026 | 8.51 | 8.51 | 8.33 | 8.44 | 8.44 | -1.06% | 534,407 |
| May 6, 2026 | 8.46 | 8.56 | 8.24 | 8.53 | 8.53 | 1.43% | 721,144 |
| May 5, 2026 | 8.00 | 8.43 | 7.99 | 8.41 | 8.41 | -1.75% | 1,144,992 |
| May 4, 2026 | 8.57 | 8.69 | 8.50 | 8.56 | 8.56 | -0.47% | 632,650 |
| May 1, 2026 | 8.59 | 8.66 | 8.46 | 8.60 | 8.60 | 0.70% | 577,572 |
| Apr 30, 2026 | 8.32 | 8.56 | 8.32 | 8.54 | 8.54 | 2.03% | 488,799 |
| Apr 29, 2026 | 8.37 | 8.42 | 8.30 | 8.37 | 8.37 | - | 688,428 |
| Apr 28, 2026 | 8.19 | 8.38 | 8.17 | 8.37 | 8.37 | 2.57% | 363,926 |
| Apr 27, 2026 | 8.14 | 8.24 | 8.10 | 8.16 | 8.16 | 0.87% | 696,980 |
| Apr 24, 2026 | 8.07 | 8.19 | 8.05 | 8.09 | 8.09 | 0.37% | 803,327 |
| Apr 23, 2026 | 8.28 | 8.29 | 8.03 | 8.06 | 8.06 | -2.89% | 1,083,635 |
| Apr 22, 2026 | 8.29 | 8.40 | 8.28 | 8.30 | 8.30 | 0.73% | 388,891 |
| Apr 21, 2026 | 8.44 | 8.47 | 8.22 | 8.24 | 8.24 | -2.37% | 487,282 |
| Apr 20, 2026 | 8.46 | 8.52 | 8.44 | 8.44 | 8.44 | -0.71% | 458,370 |
| Apr 17, 2026 | 8.34 | 8.57 | 8.34 | 8.50 | 8.50 | 2.16% | 1,043,501 |
| Apr 16, 2026 | 8.39 | 8.42 | 8.31 | 8.32 | 8.32 | -1.07% | 506,348 |
| Apr 15, 2026 | 8.27 | 8.43 | 8.26 | 8.41 | 8.41 | 2.31% | 730,288 |
| Apr 14, 2026 | 8.12 | 8.28 | 8.12 | 8.22 | 8.22 | 1.11% | 583,146 |
| Apr 13, 2026 | 7.99 | 8.14 | 7.93 | 8.13 | 8.13 | 1.75% | 722,976 |
| Apr 10, 2026 | 7.86 | 8.03 | 7.86 | 7.99 | 7.99 | 1.14% | 1,173,741 |
| Apr 9, 2026 | 7.95 | 8.02 | 7.89 | 7.90 | 7.90 | -0.88% | 771,713 |
| Apr 8, 2026 | 8.19 | 8.20 | 7.95 | 7.97 | 7.97 | -0.99% | 752,569 |
| Apr 7, 2026 | 8.02 | 8.13 | 8.02 | 8.05 | 8.05 | -0.37% | 613,823 |
| Apr 6, 2026 | 7.93 | 8.11 | 7.93 | 8.08 | 8.08 | 1.76% | 1,056,381 |
| Apr 2, 2026 | 7.59 | 7.96 | 7.57 | 7.94 | 7.94 | 3.12% | 963,337 |
| Apr 1, 2026 | 7.75 | 7.77 | 7.53 | 7.70 | 7.70 | -0.77% | 1,349,959 |
| Mar 31, 2026 | 7.68 | 7.80 | 7.65 | 7.76 | 7.76 | 1.84% | 1,876,434 |
| Mar 30, 2026 | 7.48 | 7.68 | 7.48 | 7.62 | 7.62 | 1.60% | 1,032,831 |
| Mar 27, 2026 | 7.61 | 7.70 | 7.48 | 7.50 | 7.50 | -1.96% | 1,389,254 |
| Mar 26, 2026 | 7.74 | 7.86 | 7.62 | 7.65 | 7.65 | -1.29% | 1,111,711 |
| Mar 25, 2026 | 7.72 | 7.84 | 7.57 | 7.75 | 7.75 | 0.39% | 1,229,395 |
| Mar 24, 2026 | 7.73 | 7.80 | 7.64 | 7.72 | 7.72 | -1.03% | 910,961 |
| Mar 23, 2026 | 7.73 | 7.86 | 7.64 | 7.80 | 7.80 | 1.17% | 910,235 |
| Mar 20, 2026 | 7.84 | 7.91 | 7.71 | 7.71 | 7.71 | -2.28% | 2,177,486 |
| Mar 19, 2026 | 7.88 | 7.99 | 7.88 | 7.89 | 7.89 | -0.13% | 1,037,851 |
| Mar 18, 2026 | 7.83 | 8.05 | 7.83 | 7.90 | 7.90 | 0.13% | 1,410,006 |
| Mar 17, 2026 | 7.51 | 7.96 | 7.51 | 7.89 | 7.89 | 1.41% | 1,505,837 |
| Mar 16, 2026 | 7.90 | 7.96 | 7.78 | 7.78 | 7.46 | -1.52% | 1,744,306 |
| Mar 13, 2026 | 8.02 | 8.07 | 7.87 | 7.90 | 7.58 | -0.25% | 1,548,192 |
| Mar 12, 2026 | 7.96 | 8.13 | 7.92 | 7.92 | 7.59 | -1.37% | 1,570,816 |
| Mar 11, 2026 | 8.03 | 8.20 | 7.97 | 8.03 | 7.70 | 0.25% | 1,601,395 |
| Mar 10, 2026 | 7.96 | 8.11 | 7.94 | 8.01 | 7.68 | 0.50% | 1,496,908 |
| Mar 9, 2026 | 7.85 | 8.01 | 7.84 | 7.97 | 7.64 | -0.13% | 2,015,378 |
| Mar 6, 2026 | 8.06 | 8.07 | 7.93 | 7.98 | 7.65 | -1.48% | 1,481,350 |
| Mar 5, 2026 | 8.18 | 8.28 | 8.05 | 8.10 | 7.77 | -0.61% | 1,453,928 |
| Mar 4, 2026 | 8.12 | 8.22 | 7.87 | 8.15 | 7.81 | 2.00% | 1,649,817 |
| Mar 3, 2026 | 7.79 | 8.02 | 7.76 | 7.99 | 7.66 | 2.57% | 2,332,957 |
| Mar 2, 2026 | 7.59 | 7.84 | 7.52 | 7.79 | 7.47 | 1.83% | 2,129,228 |