New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
6.99
-0.08 (-1.13%)
At close: Jul 13, 2026, 4:00 PM EDT
6.95
-0.04 (-0.57%)
After-hours: Jul 13, 2026, 4:24 PM EDT
New Mountain Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.10 | 7.17 | 6.97 | 6.99 | 6.99 | -1.13% | 531,980 |
| Jul 10, 2026 | 6.91 | 7.17 | 6.91 | 7.07 | 7.07 | 2.91% | 817,261 |
| Jul 9, 2026 | 7.01 | 7.04 | 6.85 | 6.87 | 6.87 | -2.41% | 762,375 |
| Jul 8, 2026 | 7.05 | 7.07 | 6.97 | 7.04 | 7.04 | -0.14% | 548,214 |
| Jul 7, 2026 | 7.13 | 7.28 | 7.04 | 7.05 | 7.05 | -0.98% | 732,756 |
| Jul 6, 2026 | 7.15 | 7.22 | 7.09 | 7.12 | 7.12 | -0.42% | 563,686 |
| Jul 2, 2026 | 7.19 | 7.30 | 7.11 | 7.15 | 7.15 | -0.56% | 642,235 |
| Jul 1, 2026 | 7.18 | 7.31 | 7.16 | 7.19 | 7.19 | 0.28% | 877,209 |
| Jun 30, 2026 | 7.15 | 7.28 | 7.15 | 7.17 | 7.17 | - | 826,449 |
| Jun 29, 2026 | 7.09 | 7.20 | 7.04 | 7.17 | 7.17 | 2.14% | 675,055 |
| Jun 26, 2026 | 6.88 | 7.08 | 6.88 | 7.02 | 7.02 | 1.74% | 705,137 |
| Jun 25, 2026 | 6.99 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 1,219,680 |
| Jun 24, 2026 | 7.20 | 7.20 | 6.89 | 6.95 | 6.95 | -2.93% | 1,320,014 |
| Jun 23, 2026 | 7.01 | 7.18 | 7.00 | 7.16 | 7.16 | 1.27% | 1,273,993 |
| Jun 22, 2026 | 7.13 | 7.25 | 7.05 | 7.07 | 7.07 | -1.26% | 827,319 |
| Jun 18, 2026 | 7.30 | 7.35 | 7.10 | 7.16 | 7.16 | -2.05% | 1,356,527 |
| 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 |