New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
10.68
+0.27 (2.59%)
At close: May 12, 2025, 4:00 PM
10.68
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.59 | 10.89 | 10.55 | 10.68 | 10.68 | 2.59% | 614,081 |
| May 9, 2025 | 10.39 | 10.46 | 10.36 | 10.41 | 10.41 | 0.68% | 316,648 |
| May 8, 2025 | 10.30 | 10.41 | 10.24 | 10.34 | 10.34 | 0.98% | 366,394 |
| May 7, 2025 | 10.14 | 10.31 | 10.08 | 10.24 | 10.24 | 0.79% | 460,659 |
| May 6, 2025 | 9.90 | 10.22 | 9.86 | 10.16 | 10.16 | 4.10% | 1,128,810 |
| May 5, 2025 | 9.85 | 9.93 | 9.75 | 9.76 | 9.76 | -2.11% | 479,027 |
| May 2, 2025 | 9.86 | 10.00 | 9.78 | 9.97 | 9.97 | 1.84% | 436,206 |
| May 1, 2025 | 10.00 | 10.00 | 9.78 | 9.79 | 9.79 | -1.51% | 398,913 |
| Apr 30, 2025 | 10.05 | 10.05 | 9.84 | 9.94 | 9.94 | -1.68% | 322,361 |
| Apr 29, 2025 | 10.23 | 10.23 | 10.01 | 10.11 | 10.11 | -1.22% | 345,043 |
| Apr 28, 2025 | 10.15 | 10.28 | 10.14 | 10.24 | 10.24 | 1.04% | 299,313 |
| Apr 25, 2025 | 10.16 | 10.17 | 10.07 | 10.13 | 10.13 | 0.10% | 323,639 |
| Apr 24, 2025 | 9.90 | 10.25 | 9.90 | 10.12 | 10.12 | 2.33% | 704,640 |
| Apr 23, 2025 | 9.90 | 10.05 | 9.86 | 9.89 | 9.89 | 1.54% | 492,283 |
| Apr 22, 2025 | 9.65 | 9.74 | 9.61 | 9.74 | 9.74 | 1.88% | 265,861 |
| Apr 21, 2025 | 9.73 | 9.73 | 9.42 | 9.56 | 9.56 | -1.85% | 385,635 |
| Apr 17, 2025 | 9.49 | 9.77 | 9.49 | 9.74 | 9.74 | 2.63% | 456,049 |
| Apr 16, 2025 | 9.48 | 9.58 | 9.38 | 9.49 | 9.49 | 0.11% | 780,786 |
| Apr 15, 2025 | 9.36 | 9.52 | 9.32 | 9.48 | 9.48 | 1.50% | 844,251 |
| Apr 14, 2025 | 9.29 | 9.56 | 9.16 | 9.34 | 9.34 | 1.08% | 964,378 |
| Apr 11, 2025 | 9.32 | 9.52 | 9.09 | 9.24 | 9.24 | -0.75% | 920,288 |
| Apr 10, 2025 | 9.79 | 9.85 | 9.25 | 9.31 | 9.31 | -5.67% | 859,098 |
| Apr 9, 2025 | 9.00 | 9.91 | 8.84 | 9.87 | 9.87 | 8.34% | 1,265,216 |
| Apr 8, 2025 | 9.65 | 9.76 | 9.05 | 9.11 | 9.11 | -2.36% | 1,305,252 |
| Apr 7, 2025 | 9.75 | 9.92 | 9.28 | 9.33 | 9.33 | -6.70% | 1,441,393 |
| Apr 4, 2025 | 10.55 | 10.57 | 9.96 | 10.00 | 10.00 | -6.54% | 1,579,032 |
| Apr 3, 2025 | 10.80 | 10.93 | 10.69 | 10.70 | 10.70 | -2.37% | 1,098,377 |
| Apr 2, 2025 | 11.02 | 11.05 | 10.93 | 10.96 | 10.96 | -1.17% | 481,786 |
| Apr 1, 2025 | 11.03 | 11.18 | 11.00 | 11.09 | 11.09 | 0.54% | 469,168 |
| Mar 31, 2025 | 11.07 | 11.13 | 10.97 | 11.03 | 11.03 | -0.36% | 689,490 |
| Mar 28, 2025 | 11.13 | 11.20 | 11.01 | 11.07 | 11.07 | -0.27% | 505,675 |
| Mar 27, 2025 | 11.13 | 11.17 | 11.04 | 11.10 | 11.10 | -0.18% | 369,899 |
| Mar 26, 2025 | 11.11 | 11.17 | 11.05 | 11.12 | 11.12 | 0.27% | 396,113 |
| Mar 25, 2025 | 11.07 | 11.14 | 11.03 | 11.09 | 11.09 | 0.45% | 282,505 |
| Mar 24, 2025 | 11.00 | 11.07 | 11.00 | 11.04 | 11.04 | 0.36% | 321,264 |
| Mar 21, 2025 | 11.03 | 11.09 | 10.99 | 11.00 | 11.00 | -0.72% | 711,459 |
| Mar 20, 2025 | 11.06 | 11.14 | 11.04 | 11.08 | 11.08 | -0.18% | 400,456 |
| Mar 19, 2025 | 11.05 | 11.15 | 11.01 | 11.10 | 11.10 | 0.63% | 405,145 |
| Mar 18, 2025 | 10.96 | 11.03 | 10.93 | 11.03 | 11.03 | 0.82% | 339,353 |
| Mar 17, 2025 | 10.80 | 10.98 | 10.80 | 10.94 | 10.94 | -1.97% | 555,006 |
| Mar 14, 2025 | 11.05 | 11.20 | 11.05 | 11.16 | 10.84 | 1.55% | 832,471 |
| Mar 13, 2025 | 11.15 | 11.23 | 10.98 | 10.99 | 10.68 | -1.26% | 659,575 |
| Mar 12, 2025 | 11.16 | 11.22 | 11.02 | 11.13 | 10.81 | 0.09% | 1,519,700 |
| Mar 11, 2025 | 11.37 | 11.37 | 10.93 | 11.12 | 10.80 | -1.77% | 1,029,833 |
| Mar 10, 2025 | 11.30 | 11.46 | 11.21 | 11.32 | 11.00 | -0.53% | 1,061,919 |
| Mar 7, 2025 | 11.30 | 11.42 | 11.26 | 11.38 | 11.06 | 1.07% | 412,211 |
| Mar 6, 2025 | 11.32 | 11.35 | 11.22 | 11.26 | 10.94 | -0.44% | 385,308 |
| Mar 5, 2025 | 11.40 | 11.41 | 11.25 | 11.31 | 10.99 | -0.62% | 420,909 |
| Mar 4, 2025 | 11.51 | 11.52 | 11.33 | 11.38 | 11.06 | -2.07% | 536,201 |
| Mar 3, 2025 | 11.71 | 11.81 | 11.53 | 11.62 | 11.29 | -0.26% | 617,823 |