New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
9.72
-0.07 (-0.72%)
At close: Sep 26, 2025, 4:00 PM EDT
9.91
+0.19 (1.95%)
After-hours: Sep 26, 2025, 7:46 PM EDT
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.81 | 9.87 | 9.71 | 9.72 | 9.72 | -0.72% | 626,006 |
| Sep 25, 2025 | 9.65 | 9.83 | 9.65 | 9.79 | 9.79 | 1.14% | 813,175 |
| Sep 24, 2025 | 9.70 | 9.77 | 9.63 | 9.68 | 9.68 | 0.10% | 764,461 |
| Sep 23, 2025 | 9.82 | 9.92 | 9.66 | 9.67 | 9.67 | -1.53% | 664,996 |
| Sep 22, 2025 | 9.89 | 9.93 | 9.77 | 9.82 | 9.82 | -0.91% | 931,461 |
| Sep 19, 2025 | 9.98 | 9.98 | 9.87 | 9.91 | 9.91 | 0.71% | 1,195,525 |
| Sep 18, 2025 | 9.72 | 9.87 | 9.72 | 9.84 | 9.84 | 1.55% | 772,020 |
| Sep 17, 2025 | 9.89 | 9.94 | 9.67 | 9.69 | 9.69 | -0.92% | 1,011,496 |
| Sep 16, 2025 | 9.59 | 9.83 | 9.59 | 9.78 | 9.78 | -1.41% | 1,006,665 |
| Sep 15, 2025 | 10.22 | 10.26 | 9.91 | 9.92 | 9.61 | -5.25% | 2,148,957 |
| Sep 12, 2025 | 10.48 | 10.54 | 10.43 | 10.47 | 10.14 | -0.38% | 418,663 |
| Sep 11, 2025 | 10.50 | 10.54 | 10.43 | 10.51 | 10.18 | 0.38% | 434,247 |
| Sep 10, 2025 | 10.50 | 10.56 | 10.42 | 10.47 | 10.14 | -0.29% | 325,927 |
| Sep 9, 2025 | 10.53 | 10.59 | 10.48 | 10.50 | 10.17 | -0.57% | 363,125 |
| Sep 8, 2025 | 10.62 | 10.67 | 10.52 | 10.56 | 10.23 | -0.56% | 308,547 |
| Sep 5, 2025 | 10.65 | 10.70 | 10.56 | 10.62 | 10.28 | -0.19% | 242,086 |
| Sep 4, 2025 | 10.60 | 10.64 | 10.53 | 10.64 | 10.30 | 0.95% | 293,732 |
| Sep 3, 2025 | 10.57 | 10.62 | 10.52 | 10.54 | 10.21 | - | 291,054 |
| Sep 2, 2025 | 10.61 | 10.63 | 10.47 | 10.54 | 10.21 | -1.13% | 352,450 |
| Aug 29, 2025 | 10.53 | 10.71 | 10.52 | 10.66 | 10.32 | 1.14% | 704,875 |
| Aug 28, 2025 | 10.50 | 10.55 | 10.43 | 10.54 | 10.21 | 0.76% | 742,042 |
| Aug 27, 2025 | 10.40 | 10.50 | 10.40 | 10.46 | 10.13 | 0.38% | 189,646 |
| Aug 26, 2025 | 10.31 | 10.43 | 10.31 | 10.42 | 10.09 | 0.77% | 252,051 |
| Aug 25, 2025 | 10.42 | 10.43 | 10.33 | 10.34 | 10.01 | -0.48% | 475,323 |
| Aug 22, 2025 | 10.37 | 10.50 | 10.37 | 10.39 | 10.06 | 0.19% | 413,282 |
| Aug 21, 2025 | 10.34 | 10.39 | 10.30 | 10.37 | 10.04 | 0.29% | 272,293 |
| Aug 20, 2025 | 10.43 | 10.44 | 10.34 | 10.34 | 10.01 | -0.58% | 376,894 |
| Aug 19, 2025 | 10.40 | 10.47 | 10.37 | 10.40 | 10.07 | 0.10% | 347,950 |
| Aug 18, 2025 | 10.29 | 10.43 | 10.29 | 10.39 | 10.06 | 0.87% | 317,434 |
| Aug 15, 2025 | 10.37 | 10.42 | 10.30 | 10.30 | 9.97 | -0.58% | 427,976 |
| Aug 14, 2025 | 10.47 | 10.48 | 10.35 | 10.36 | 10.03 | -1.43% | 541,689 |
| Aug 13, 2025 | 10.41 | 10.51 | 10.38 | 10.51 | 10.18 | 1.45% | 273,428 |
| Aug 12, 2025 | 10.30 | 10.42 | 10.30 | 10.36 | 10.03 | 1.27% | 454,633 |
| Aug 11, 2025 | 10.17 | 10.30 | 10.16 | 10.23 | 9.91 | -0.20% | 651,370 |
| Aug 8, 2025 | 10.22 | 10.32 | 10.21 | 10.25 | 9.93 | 0.49% | 614,415 |
| Aug 7, 2025 | 10.05 | 10.22 | 10.00 | 10.20 | 9.88 | 1.49% | 643,279 |
| Aug 6, 2025 | 10.08 | 10.16 | 9.97 | 10.05 | 9.73 | -1.28% | 801,599 |
| Aug 5, 2025 | 10.25 | 10.25 | 9.63 | 10.18 | 9.86 | -1.45% | 697,800 |
| Aug 4, 2025 | 10.36 | 10.45 | 10.29 | 10.33 | 10.00 | -0.86% | 363,919 |
| Aug 1, 2025 | 10.47 | 10.53 | 10.33 | 10.42 | 10.09 | -0.95% | 536,472 |
| Jul 31, 2025 | 10.54 | 10.62 | 10.47 | 10.52 | 10.19 | -0.19% | 421,962 |
| Jul 30, 2025 | 10.59 | 10.67 | 10.49 | 10.54 | 10.21 | -0.38% | 377,605 |
| Jul 29, 2025 | 10.55 | 10.62 | 10.46 | 10.58 | 10.25 | 0.28% | 355,746 |
| Jul 28, 2025 | 10.60 | 10.61 | 10.51 | 10.55 | 10.22 | -0.38% | 479,185 |
| Jul 25, 2025 | 10.63 | 10.63 | 10.56 | 10.59 | 10.25 | -0.38% | 189,148 |
| Jul 24, 2025 | 10.75 | 10.78 | 10.61 | 10.63 | 10.29 | -1.02% | 296,430 |
| Jul 23, 2025 | 10.63 | 10.77 | 10.63 | 10.74 | 10.40 | 1.13% | 222,594 |
| Jul 22, 2025 | 10.58 | 10.66 | 10.58 | 10.62 | 10.28 | 0.38% | 154,384 |
| Jul 21, 2025 | 10.72 | 10.76 | 10.56 | 10.58 | 10.25 | -1.12% | 321,440 |
| Jul 18, 2025 | 10.84 | 10.88 | 10.68 | 10.70 | 10.36 | -1.11% | 301,263 |