New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
6.77
-0.07 (-1.02%)
At close: Nov 11, 2026, 4:00 PM EST
6.73
-0.04 (-0.54%)
After-hours: Nov 11, 2026, 7:30 PM EST
New Mountain Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.83 | 6.85 | 6.71 | 6.77 | 6.77 | -1.02% | 570,056 |
| Nov 10, 2026 | 6.88 | 6.91 | 6.78 | 6.84 | 6.84 | -0.58% | 617,427 |
| Nov 9, 2026 | 6.91 | 6.97 | 6.83 | 6.88 | 6.88 | -0.43% | 629,840 |
| Nov 6, 2026 | 6.93 | 7.05 | 6.89 | 6.91 | 6.91 | -1.29% | 704,279 |
| Nov 5, 2026 | 7.20 | 7.20 | 6.82 | 7.00 | 7.00 | -1.41% | 1,038,356 |
| Nov 4, 2026 | 7.01 | 7.19 | 7.01 | 7.10 | 7.10 | 1.28% | 716,777 |
| Nov 3, 2026 | 7.11 | 7.18 | 7.00 | 7.01 | 7.01 | -1.41% | 1,493,235 |
| Nov 2, 2026 | 7.04 | 7.16 | 7.04 | 7.11 | 7.11 | 1.14% | 885,206 |
| Oct 30, 2026 | 7.05 | 7.08 | 6.94 | 7.03 | 7.03 | -0.14% | 597,550 |
| Oct 29, 2026 | 6.95 | 7.04 | 6.93 | 7.04 | 7.04 | 1.88% | 769,111 |
| Oct 28, 2026 | 6.83 | 6.92 | 6.83 | 6.91 | 6.91 | 0.73% | 522,526 |
| Oct 27, 2026 | 6.76 | 6.90 | 6.73 | 6.86 | 6.86 | 3.78% | 778,212 |
| Oct 26, 2026 | 6.64 | 6.69 | 6.60 | 6.61 | 6.61 | -0.90% | 394,636 |
| Oct 23, 2026 | 6.65 | 6.71 | 6.60 | 6.67 | 6.67 | -0.74% | 541,996 |
| Oct 22, 2026 | 6.51 | 6.74 | 6.51 | 6.72 | 6.72 | 3.23% | 447,365 |
| Oct 21, 2026 | 6.57 | 6.63 | 6.48 | 6.51 | 6.51 | -0.91% | 580,540 |
| Oct 20, 2026 | 6.60 | 6.67 | 6.52 | 6.57 | 6.57 | -0.61% | 689,057 |
| Oct 19, 2026 | 6.67 | 6.70 | 6.56 | 6.61 | 6.61 | -1.93% | 820,911 |
| Oct 16, 2026 | 6.86 | 6.86 | 6.69 | 6.74 | 6.74 | -2.25% | 433,454 |
| Oct 15, 2026 | 6.61 | 6.91 | 6.61 | 6.90 | 6.90 | 4.31% | 1,683,809 |
| Oct 14, 2026 | 6.68 | 6.71 | 6.60 | 6.61 | 6.61 | -1.49% | 604,623 |
| Oct 13, 2026 | 6.77 | 6.79 | 6.63 | 6.71 | 6.71 | -0.45% | 666,060 |
| Oct 12, 2026 | 6.73 | 6.79 | 6.67 | 6.74 | 6.74 | 0.15% | 513,271 |
| Oct 9, 2026 | 6.81 | 6.82 | 6.73 | 6.73 | 6.73 | -1.17% | 409,884 |
| Oct 8, 2026 | 6.74 | 6.84 | 6.72 | 6.81 | 6.81 | 1.04% | 472,301 |
| Oct 7, 2026 | 6.81 | 6.81 | 6.69 | 6.74 | 6.74 | -1.46% | 529,529 |
| Oct 6, 2026 | 6.88 | 6.90 | 6.79 | 6.84 | 6.84 | -0.15% | 620,935 |
| Oct 5, 2026 | 6.94 | 7.02 | 6.83 | 6.85 | 6.85 | -1.30% | 732,836 |
| Oct 2, 2026 | 7.03 | 7.06 | 6.85 | 6.94 | 6.94 | -1.28% | 947,840 |
| Oct 1, 2026 | 6.91 | 7.05 | 6.85 | 7.03 | 7.03 | 1.59% | 869,915 |
| Sep 30, 2026 | 7.04 | 7.07 | 6.92 | 6.92 | 6.92 | -1.35% | 929,655 |
| Sep 29, 2026 | 7.00 | 7.13 | 6.97 | 7.02 | 7.02 | 0.65% | 573,214 |
| Sep 28, 2026 | 6.95 | 7.00 | 6.88 | 6.97 | 6.97 | -0.14% | 350,983 |
| Sep 25, 2026 | 6.99 | 7.05 | 6.93 | 6.98 | 6.98 | -0.43% | 358,522 |
| Sep 24, 2026 | 7.06 | 7.08 | 6.95 | 7.01 | 7.01 | -0.71% | 456,230 |
| Sep 23, 2026 | 7.10 | 7.13 | 6.99 | 7.06 | 7.06 | -0.56% | 333,820 |
| Sep 22, 2026 | 7.13 | 7.17 | 7.07 | 7.10 | 7.10 | -0.14% | 397,538 |
| Sep 21, 2026 | 7.02 | 7.14 | 7.01 | 7.11 | 7.11 | 1.72% | 658,598 |
| Sep 18, 2026 | 7.13 | 7.13 | 6.96 | 6.99 | 6.99 | -1.96% | 745,820 |
| Sep 17, 2026 | 7.03 | 7.24 | 7.03 | 7.13 | 7.13 | 2.00% | 668,796 |
| Sep 16, 2026 | 6.93 | 7.02 | 6.89 | 6.99 | 6.99 | 0.29% | 602,079 |
| Sep 15, 2026 | 7.25 | 7.26 | 7.20 | 7.22 | 6.97 | -0.41% | 369,612 |
| Sep 14, 2026 | 7.28 | 7.31 | 7.23 | 7.25 | 7.00 | 0.14% | 305,978 |
| Sep 11, 2026 | 7.26 | 7.30 | 7.19 | 7.24 | 6.99 | 0.14% | 362,411 |
| Sep 10, 2026 | 7.27 | 7.28 | 7.20 | 7.23 | 6.98 | -0.96% | 495,997 |
| Sep 9, 2026 | 7.31 | 7.36 | 7.20 | 7.30 | 7.05 | -0.82% | 753,259 |
| Sep 8, 2026 | 7.44 | 7.49 | 7.34 | 7.36 | 7.11 | -1.60% | 446,411 |
| Sep 4, 2026 | 7.44 | 7.56 | 7.40 | 7.48 | 7.22 | 0.13% | 227,931 |
| Sep 3, 2026 | 7.49 | 7.52 | 7.37 | 7.47 | 7.21 | 0.27% | 422,863 |
| Sep 2, 2026 | 7.50 | 7.53 | 7.44 | 7.45 | 7.19 | -0.40% | 361,225 |