New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
6.89
-0.02 (-0.29%)
At close: Jul 31, 2026, 4:00 PM EDT
6.94
+0.05 (0.73%)
Pre-market: Aug 3, 2026, 4:00 AM EDT
New Mountain Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.92 | 7.00 | 6.84 | 6.89 | 6.89 | -0.29% | 616,563 |
| Jul 30, 2026 | 6.91 | 6.97 | 6.82 | 6.91 | 6.91 | -0.14% | 853,922 |
| Jul 29, 2026 | 7.08 | 7.09 | 6.90 | 6.92 | 6.92 | -2.12% | 362,554 |
| Jul 28, 2026 | 6.93 | 7.11 | 6.89 | 7.07 | 7.07 | 2.91% | 543,074 |
| Jul 27, 2026 | 6.89 | 6.93 | 6.85 | 6.87 | 6.87 | 0.44% | 278,463 |
| Jul 24, 2026 | 6.85 | 6.92 | 6.74 | 6.84 | 6.84 | 0.29% | 522,993 |
| Jul 23, 2026 | 6.93 | 6.93 | 6.73 | 6.82 | 6.82 | -1.45% | 552,705 |
| Jul 22, 2026 | 7.04 | 7.08 | 6.92 | 6.92 | 6.92 | -1.42% | 350,354 |
| Jul 21, 2026 | 6.99 | 7.08 | 6.98 | 7.02 | 7.02 | 0.29% | 361,928 |
| Jul 20, 2026 | 7.08 | 7.08 | 6.93 | 7.00 | 7.00 | -1.55% | 718,058 |
| Jul 17, 2026 | 7.23 | 7.28 | 7.06 | 7.11 | 7.11 | -1.66% | 441,233 |
| Jul 16, 2026 | 7.11 | 7.25 | 7.05 | 7.23 | 7.23 | 1.69% | 413,997 |
| Jul 15, 2026 | 7.03 | 7.17 | 7.03 | 7.11 | 7.11 | 1.43% | 534,736 |
| Jul 14, 2026 | 7.02 | 7.09 | 6.96 | 7.01 | 7.01 | 0.29% | 638,855 |
| Jul 13, 2026 | 7.10 | 7.17 | 6.97 | 6.99 | 6.99 | -1.13% | 532,000 |
| 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% | 548,240 |
| 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 |