New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
7.65
-0.06 (-0.78%)
At close: Feb 27, 2026, 4:00 PM EST
7.70
+0.05 (0.65%)
After-hours: Feb 27, 2026, 6:45 PM EST
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.71 | 7.87 | 7.64 | 7.65 | 7.65 | -0.78% | 2,519,867 |
| Feb 26, 2026 | 7.82 | 7.83 | 7.53 | 7.71 | 7.71 | -1.53% | 2,002,025 |
| Feb 25, 2026 | 7.96 | 8.08 | 7.69 | 7.83 | 7.83 | -4.04% | 3,402,246 |
| Feb 24, 2026 | 8.03 | 8.20 | 8.03 | 8.16 | 8.16 | 0.87% | 741,784 |
| Feb 23, 2026 | 8.09 | 8.17 | 8.02 | 8.09 | 8.09 | -0.74% | 896,770 |
| Feb 20, 2026 | 8.13 | 8.24 | 8.03 | 8.15 | 8.15 | -0.61% | 835,136 |
| Feb 19, 2026 | 8.24 | 8.31 | 8.08 | 8.20 | 8.20 | -0.97% | 772,639 |
| Feb 18, 2026 | 8.17 | 8.33 | 8.10 | 8.28 | 8.28 | 1.47% | 705,890 |
| Feb 17, 2026 | 8.39 | 8.41 | 8.13 | 8.16 | 8.16 | -1.92% | 945,691 |
| Feb 13, 2026 | 8.39 | 8.41 | 8.25 | 8.32 | 8.32 | -1.19% | 1,301,803 |
| Feb 12, 2026 | 8.48 | 8.68 | 8.37 | 8.42 | 8.42 | -0.59% | 968,613 |
| Feb 11, 2026 | 8.52 | 8.65 | 8.45 | 8.47 | 8.47 | -1.28% | 1,170,879 |
| Feb 10, 2026 | 8.16 | 8.65 | 8.12 | 8.58 | 8.58 | 5.02% | 2,679,389 |
| Feb 9, 2026 | 7.98 | 8.21 | 7.91 | 8.17 | 8.17 | 2.64% | 1,410,352 |
| Feb 6, 2026 | 8.09 | 8.15 | 7.93 | 7.96 | 7.96 | -0.62% | 1,604,875 |
| Feb 5, 2026 | 8.35 | 8.40 | 7.97 | 8.01 | 8.01 | -4.76% | 2,033,375 |
| Feb 4, 2026 | 8.44 | 8.48 | 8.37 | 8.41 | 8.41 | - | 1,474,803 |
| Feb 3, 2026 | 8.58 | 8.58 | 8.34 | 8.41 | 8.41 | -1.98% | 1,573,954 |
| Feb 2, 2026 | 8.61 | 8.66 | 8.43 | 8.58 | 8.58 | -0.35% | 1,621,148 |
| Jan 30, 2026 | 8.64 | 8.66 | 8.51 | 8.61 | 8.61 | -0.35% | 2,135,819 |
| Jan 29, 2026 | 8.61 | 8.70 | 8.57 | 8.64 | 8.64 | 0.47% | 1,303,855 |
| Jan 28, 2026 | 8.75 | 8.83 | 8.60 | 8.60 | 8.60 | -1.38% | 511,272 |
| Jan 27, 2026 | 8.75 | 8.85 | 8.70 | 8.72 | 8.72 | -0.34% | 903,244 |
| Jan 26, 2026 | 8.87 | 8.89 | 8.56 | 8.75 | 8.75 | -3.74% | 1,736,914 |
| Jan 23, 2026 | 9.13 | 9.16 | 9.06 | 9.09 | 9.09 | -0.55% | 330,714 |
| Jan 22, 2026 | 9.19 | 9.22 | 9.07 | 9.14 | 9.14 | -0.22% | 378,814 |
| Jan 21, 2026 | 9.04 | 9.18 | 9.04 | 9.16 | 9.16 | 1.22% | 471,326 |
| Jan 20, 2026 | 9.10 | 9.11 | 8.99 | 9.05 | 9.05 | -0.77% | 585,822 |
| Jan 16, 2026 | 9.27 | 9.27 | 9.12 | 9.12 | 9.12 | -1.72% | 456,555 |
| Jan 15, 2026 | 9.24 | 9.31 | 9.16 | 9.28 | 9.28 | 0.54% | 412,700 |
| Jan 14, 2026 | 9.09 | 9.25 | 9.02 | 9.23 | 9.23 | 1.76% | 394,519 |
| Jan 13, 2026 | 9.15 | 9.17 | 9.06 | 9.07 | 9.07 | -0.87% | 607,815 |
| Jan 12, 2026 | 9.20 | 9.27 | 9.12 | 9.15 | 9.15 | -0.87% | 436,544 |
| Jan 9, 2026 | 9.35 | 9.39 | 9.22 | 9.23 | 9.23 | -1.18% | 546,371 |
| Jan 8, 2026 | 9.06 | 9.40 | 9.06 | 9.34 | 9.34 | 2.98% | 712,758 |
| Jan 7, 2026 | 9.25 | 9.25 | 9.05 | 9.07 | 9.07 | -1.95% | 537,064 |
| Jan 6, 2026 | 9.36 | 9.36 | 9.15 | 9.25 | 9.25 | -0.86% | 624,027 |
| Jan 5, 2026 | 9.21 | 9.38 | 9.21 | 9.33 | 9.33 | 1.19% | 703,264 |
| Jan 2, 2026 | 9.22 | 9.36 | 9.14 | 9.22 | 9.22 | 0.11% | 778,440 |
| Dec 31, 2025 | 9.20 | 9.26 | 9.15 | 9.21 | 9.21 | 0.11% | 1,190,004 |
| Dec 30, 2025 | 9.17 | 9.26 | 9.17 | 9.20 | 9.20 | 0.55% | 966,976 |
| Dec 29, 2025 | 9.17 | 9.22 | 9.14 | 9.15 | 9.15 | -0.22% | 786,905 |
| Dec 26, 2025 | 9.04 | 9.21 | 9.04 | 9.17 | 9.17 | 1.21% | 507,096 |
| Dec 24, 2025 | 9.00 | 9.09 | 9.00 | 9.06 | 9.06 | 0.33% | 382,356 |
| Dec 23, 2025 | 9.08 | 9.15 | 9.01 | 9.03 | 9.03 | -0.77% | 1,017,600 |
| Dec 22, 2025 | 9.00 | 9.13 | 9.00 | 9.10 | 9.10 | 1.00% | 767,786 |
| Dec 19, 2025 | 9.13 | 9.13 | 8.99 | 9.01 | 9.01 | -1.21% | 2,985,865 |
| Dec 18, 2025 | 9.12 | 9.17 | 9.04 | 9.12 | 9.12 | - | 1,174,473 |
| Dec 17, 2025 | 9.26 | 9.32 | 9.12 | 9.12 | 9.12 | -4.80% | 1,275,161 |
| Dec 16, 2025 | 9.61 | 9.67 | 9.53 | 9.58 | 9.26 | -0.10% | 872,553 |
| Dec 15, 2025 | 9.74 | 9.74 | 9.47 | 9.59 | 9.27 | -1.24% | 811,556 |
| Dec 12, 2025 | 9.63 | 9.71 | 9.62 | 9.71 | 9.39 | 0.94% | 590,437 |
| Dec 11, 2025 | 9.80 | 9.84 | 9.60 | 9.62 | 9.30 | -1.74% | 461,961 |
| Dec 10, 2025 | 9.78 | 9.84 | 9.73 | 9.79 | 9.46 | 0.20% | 432,649 |
| Dec 9, 2025 | 9.70 | 9.82 | 9.68 | 9.77 | 9.44 | 0.51% | 598,129 |
| Dec 8, 2025 | 9.75 | 9.78 | 9.66 | 9.72 | 9.40 | -0.31% | 339,523 |
| Dec 5, 2025 | 9.71 | 9.80 | 9.69 | 9.75 | 9.42 | 0.83% | 346,602 |
| Dec 4, 2025 | 9.72 | 9.80 | 9.65 | 9.67 | 9.35 | -0.41% | 882,787 |
| Dec 3, 2025 | 9.67 | 9.73 | 9.65 | 9.71 | 9.39 | 0.73% | 238,107 |
| Dec 2, 2025 | 9.63 | 9.67 | 9.53 | 9.64 | 9.32 | 0.21% | 510,260 |
| Dec 1, 2025 | 9.67 | 9.71 | 9.61 | 9.62 | 9.30 | -0.52% | 427,506 |
| Nov 28, 2025 | 9.61 | 9.73 | 9.61 | 9.67 | 9.35 | 0.62% | 251,388 |
| Nov 26, 2025 | 9.51 | 9.67 | 9.51 | 9.61 | 9.29 | 0.73% | 511,768 |
| Nov 25, 2025 | 9.45 | 9.58 | 9.40 | 9.54 | 9.22 | 1.38% | 537,156 |
| Nov 24, 2025 | 9.28 | 9.45 | 9.28 | 9.41 | 9.10 | 1.18% | 443,767 |
| Nov 21, 2025 | 9.01 | 9.32 | 9.00 | 9.30 | 8.99 | 3.33% | 660,582 |
| Nov 20, 2025 | 9.14 | 9.17 | 8.98 | 9.00 | 8.70 | -0.77% | 447,805 |
| Nov 19, 2025 | 9.05 | 9.24 | 9.01 | 9.07 | 8.77 | -0.33% | 776,973 |
| Nov 18, 2025 | 9.16 | 9.20 | 9.08 | 9.10 | 8.80 | -0.98% | 511,420 |
| Nov 17, 2025 | 9.43 | 9.45 | 9.17 | 9.19 | 8.88 | -2.55% | 596,628 |
| Nov 14, 2025 | 9.46 | 9.46 | 9.36 | 9.43 | 9.12 | -0.42% | 397,357 |
| Nov 13, 2025 | 9.57 | 9.63 | 9.39 | 9.47 | 9.15 | -1.35% | 679,303 |
| Nov 12, 2025 | 9.66 | 9.71 | 9.59 | 9.60 | 9.28 | -0.21% | 715,108 |
| Nov 11, 2025 | 9.55 | 9.66 | 9.52 | 9.62 | 9.30 | 0.52% | 576,682 |
| Nov 10, 2025 | 9.70 | 9.70 | 9.50 | 9.57 | 9.25 | -0.52% | 660,646 |
| Nov 7, 2025 | 9.61 | 9.62 | 9.52 | 9.62 | 9.30 | 0.52% | 431,055 |
| Nov 6, 2025 | 9.73 | 9.80 | 9.57 | 9.57 | 9.25 | -1.14% | 517,310 |
| Nov 5, 2025 | 9.63 | 9.71 | 9.51 | 9.68 | 9.36 | 0.52% | 815,785 |
| Nov 4, 2025 | 9.50 | 9.74 | 9.50 | 9.63 | 9.31 | -0.62% | 1,337,371 |
| Nov 3, 2025 | 9.67 | 9.76 | 9.63 | 9.69 | 9.37 | 0.21% | 488,236 |
| Oct 31, 2025 | 9.61 | 9.76 | 9.60 | 9.67 | 9.35 | 0.31% | 380,602 |
| Oct 30, 2025 | 9.67 | 9.69 | 9.57 | 9.64 | 9.32 | -0.10% | 580,115 |
| Oct 29, 2025 | 9.73 | 9.82 | 9.64 | 9.65 | 9.33 | -0.82% | 693,644 |
| Oct 28, 2025 | 9.69 | 9.80 | 9.66 | 9.73 | 9.40 | 0.31% | 542,104 |
| Oct 27, 2025 | 9.59 | 9.71 | 9.57 | 9.70 | 9.38 | 1.36% | 476,694 |
| Oct 24, 2025 | 9.55 | 9.59 | 9.49 | 9.57 | 9.25 | 0.95% | 515,494 |
| Oct 23, 2025 | 9.40 | 9.56 | 9.39 | 9.48 | 9.16 | 0.42% | 694,957 |
| Oct 22, 2025 | 9.43 | 9.49 | 9.33 | 9.44 | 9.12 | -0.42% | 1,050,765 |
| Oct 21, 2025 | 9.33 | 9.55 | 9.33 | 9.48 | 9.16 | 1.72% | 479,194 |
| Oct 20, 2025 | 9.26 | 9.34 | 9.23 | 9.32 | 9.01 | 0.87% | 441,795 |
| Oct 17, 2025 | 9.21 | 9.31 | 9.18 | 9.24 | 8.93 | 0.87% | 515,995 |
| Oct 16, 2025 | 9.45 | 9.45 | 9.16 | 9.16 | 8.85 | -2.86% | 641,692 |
| Oct 15, 2025 | 9.57 | 9.61 | 9.36 | 9.43 | 9.12 | -1.15% | 734,936 |
| Oct 14, 2025 | 9.28 | 9.55 | 9.20 | 9.54 | 9.22 | 2.69% | 959,082 |
| Oct 13, 2025 | 9.00 | 9.33 | 8.97 | 9.29 | 8.98 | 4.03% | 794,044 |
| Oct 10, 2025 | 8.94 | 9.07 | 8.91 | 8.93 | 8.63 | -0.78% | 1,017,384 |
| Oct 9, 2025 | 9.25 | 9.26 | 8.96 | 9.00 | 8.70 | -2.70% | 927,998 |
| Oct 8, 2025 | 9.32 | 9.42 | 9.20 | 9.25 | 8.94 | -0.86% | 681,953 |
| Oct 7, 2025 | 9.34 | 9.48 | 9.32 | 9.33 | 9.02 | -0.21% | 937,031 |
| Oct 6, 2025 | 9.34 | 9.51 | 9.33 | 9.35 | 9.04 | 0.11% | 974,229 |