New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
10.51
+0.15 (1.45%)
Aug 13, 2025, 4:00 PM - Market closed
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.41 | 10.51 | 10.38 | 10.51 | 10.51 | 1.45% | 273,428 |
| Aug 12, 2025 | 10.30 | 10.42 | 10.30 | 10.36 | 10.36 | 1.27% | 454,633 |
| Aug 11, 2025 | 10.17 | 10.30 | 10.16 | 10.23 | 10.23 | -0.20% | 651,370 |
| Aug 8, 2025 | 10.22 | 10.32 | 10.21 | 10.25 | 10.25 | 0.49% | 614,415 |
| Aug 7, 2025 | 10.05 | 10.22 | 10.00 | 10.20 | 10.20 | 1.49% | 643,279 |
| Aug 6, 2025 | 10.08 | 10.16 | 9.97 | 10.05 | 10.05 | -1.28% | 801,599 |
| Aug 5, 2025 | 10.25 | 10.25 | 9.63 | 10.18 | 10.18 | -1.45% | 697,800 |
| Aug 4, 2025 | 10.36 | 10.45 | 10.29 | 10.33 | 10.33 | -0.86% | 363,919 |
| Aug 1, 2025 | 10.47 | 10.53 | 10.33 | 10.42 | 10.42 | -0.95% | 536,472 |
| Jul 31, 2025 | 10.54 | 10.62 | 10.47 | 10.52 | 10.52 | -0.19% | 421,962 |
| Jul 30, 2025 | 10.59 | 10.67 | 10.49 | 10.54 | 10.54 | -0.38% | 377,605 |
| Jul 29, 2025 | 10.55 | 10.62 | 10.46 | 10.58 | 10.58 | 0.28% | 355,746 |
| Jul 28, 2025 | 10.60 | 10.61 | 10.51 | 10.55 | 10.55 | -0.38% | 479,185 |
| Jul 25, 2025 | 10.63 | 10.63 | 10.56 | 10.59 | 10.59 | -0.38% | 189,148 |
| Jul 24, 2025 | 10.75 | 10.78 | 10.61 | 10.63 | 10.63 | -1.02% | 296,430 |
| Jul 23, 2025 | 10.63 | 10.77 | 10.63 | 10.74 | 10.74 | 1.13% | 222,594 |
| Jul 22, 2025 | 10.58 | 10.66 | 10.58 | 10.62 | 10.62 | 0.38% | 154,384 |
| Jul 21, 2025 | 10.72 | 10.76 | 10.56 | 10.58 | 10.58 | -1.12% | 321,440 |
| Jul 18, 2025 | 10.84 | 10.88 | 10.68 | 10.70 | 10.70 | -1.11% | 301,263 |
| Jul 17, 2025 | 10.82 | 10.90 | 10.76 | 10.82 | 10.82 | -0.18% | 415,381 |
| Jul 16, 2025 | 10.70 | 10.86 | 10.65 | 10.84 | 10.84 | 1.59% | 233,023 |
| Jul 15, 2025 | 10.72 | 10.76 | 10.67 | 10.67 | 10.67 | -0.47% | 354,943 |
| Jul 14, 2025 | 10.78 | 10.79 | 10.67 | 10.72 | 10.72 | -0.56% | 504,359 |
| Jul 11, 2025 | 10.74 | 10.84 | 10.70 | 10.78 | 10.78 | 0.37% | 318,110 |
| Jul 10, 2025 | 10.61 | 10.83 | 10.61 | 10.74 | 10.74 | 1.23% | 455,137 |
| Jul 9, 2025 | 10.70 | 10.72 | 10.61 | 10.61 | 10.61 | -0.47% | 295,326 |
| Jul 8, 2025 | 10.60 | 10.70 | 10.60 | 10.66 | 10.66 | 0.85% | 210,266 |
| Jul 7, 2025 | 10.67 | 10.70 | 10.50 | 10.57 | 10.57 | -1.21% | 558,016 |
| Jul 3, 2025 | 10.62 | 10.79 | 10.61 | 10.70 | 10.70 | 0.75% | 275,116 |
| Jul 2, 2025 | 10.58 | 10.63 | 10.56 | 10.62 | 10.62 | 0.38% | 366,153 |
| Jul 1, 2025 | 10.51 | 10.70 | 10.44 | 10.58 | 10.58 | 0.28% | 597,397 |
| Jun 30, 2025 | 10.58 | 10.69 | 10.54 | 10.55 | 10.55 | 0.09% | 690,793 |
| Jun 27, 2025 | 10.58 | 10.71 | 10.44 | 10.54 | 10.54 | - | 667,410 |
| Jun 26, 2025 | 10.39 | 10.59 | 10.39 | 10.54 | 10.54 | 1.64% | 541,378 |
| Jun 25, 2025 | 10.40 | 10.42 | 10.33 | 10.37 | 10.37 | -0.29% | 351,478 |
| Jun 24, 2025 | 10.34 | 10.43 | 10.33 | 10.40 | 10.40 | 1.07% | 592,140 |
| Jun 23, 2025 | 10.37 | 10.40 | 10.21 | 10.29 | 10.29 | -0.96% | 653,702 |
| Jun 20, 2025 | 10.42 | 10.51 | 10.36 | 10.39 | 10.39 | 0.29% | 514,900 |
| Jun 18, 2025 | 10.23 | 10.41 | 10.23 | 10.36 | 10.36 | 1.07% | 407,971 |
| Jun 17, 2025 | 10.15 | 10.36 | 10.15 | 10.25 | 10.25 | 0.99% | 668,875 |
| Jun 16, 2025 | 10.38 | 10.41 | 10.15 | 10.15 | 10.15 | -4.06% | 608,295 |
| Jun 13, 2025 | 10.78 | 10.78 | 10.57 | 10.58 | 10.26 | -1.86% | 530,158 |
| Jun 12, 2025 | 10.78 | 10.81 | 10.70 | 10.78 | 10.45 | -0.09% | 290,213 |
| Jun 11, 2025 | 10.82 | 10.86 | 10.75 | 10.79 | 10.46 | -0.19% | 545,965 |
| Jun 10, 2025 | 10.90 | 10.98 | 10.74 | 10.81 | 10.48 | -0.18% | 312,934 |
| Jun 9, 2025 | 10.80 | 11.04 | 10.78 | 10.83 | 10.50 | 0.56% | 595,092 |
| Jun 6, 2025 | 10.76 | 10.79 | 10.66 | 10.77 | 10.44 | 0.84% | 329,316 |
| Jun 5, 2025 | 10.66 | 10.70 | 10.57 | 10.68 | 10.35 | - | 326,491 |
| Jun 4, 2025 | 10.75 | 10.78 | 10.66 | 10.68 | 10.35 | -0.65% | 285,109 |
| Jun 3, 2025 | 10.66 | 10.77 | 10.61 | 10.75 | 10.42 | 0.47% | 454,287 |