New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
8.37
+0.21 (2.57%)
At close: Apr 28, 2026, 4:00 PM EDT
8.41
+0.04 (0.48%)
After-hours: Apr 28, 2026, 5:01 PM EDT
New Mountain Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.19 | 8.38 | 8.17 | 8.38 | 8.38 | 2.70% | 363,918 |
| Apr 27, 2026 | 8.14 | 8.24 | 8.10 | 8.16 | 8.16 | 0.87% | 694,733 |
| Apr 24, 2026 | 8.07 | 8.19 | 8.05 | 8.09 | 8.09 | 0.37% | 803,327 |
| Apr 23, 2026 | 8.28 | 8.29 | 8.03 | 8.06 | 8.06 | -2.89% | 1,083,635 |
| Apr 22, 2026 | 8.29 | 8.40 | 8.28 | 8.30 | 8.30 | 0.73% | 388,891 |
| Apr 21, 2026 | 8.44 | 8.47 | 8.22 | 8.24 | 8.24 | -2.37% | 487,282 |
| Apr 20, 2026 | 8.46 | 8.52 | 8.44 | 8.44 | 8.44 | -0.71% | 458,370 |
| Apr 17, 2026 | 8.34 | 8.57 | 8.34 | 8.50 | 8.50 | 2.16% | 1,043,501 |
| Apr 16, 2026 | 8.39 | 8.42 | 8.31 | 8.32 | 8.32 | -1.07% | 506,348 |
| Apr 15, 2026 | 8.27 | 8.43 | 8.26 | 8.41 | 8.41 | 2.31% | 730,288 |
| Apr 14, 2026 | 8.12 | 8.28 | 8.12 | 8.22 | 8.22 | 1.11% | 583,146 |
| Apr 13, 2026 | 7.99 | 8.14 | 7.93 | 8.13 | 8.13 | 1.75% | 722,976 |
| Apr 10, 2026 | 7.86 | 8.03 | 7.86 | 7.99 | 7.99 | 1.14% | 1,173,741 |
| Apr 9, 2026 | 7.95 | 8.02 | 7.89 | 7.90 | 7.90 | -0.88% | 771,713 |
| Apr 8, 2026 | 8.19 | 8.20 | 7.95 | 7.97 | 7.97 | -0.99% | 752,569 |
| Apr 7, 2026 | 8.02 | 8.13 | 8.02 | 8.05 | 8.05 | -0.37% | 613,823 |
| Apr 6, 2026 | 7.93 | 8.11 | 7.93 | 8.08 | 8.08 | 1.76% | 1,056,381 |
| Apr 2, 2026 | 7.59 | 7.96 | 7.57 | 7.94 | 7.94 | 3.12% | 963,337 |
| Apr 1, 2026 | 7.75 | 7.77 | 7.53 | 7.70 | 7.70 | -0.77% | 1,349,959 |
| Mar 31, 2026 | 7.68 | 7.80 | 7.65 | 7.76 | 7.76 | 1.84% | 1,876,434 |
| Mar 30, 2026 | 7.48 | 7.68 | 7.48 | 7.62 | 7.62 | 1.60% | 1,032,831 |
| Mar 27, 2026 | 7.61 | 7.70 | 7.48 | 7.50 | 7.50 | -1.96% | 1,389,254 |
| Mar 26, 2026 | 7.74 | 7.86 | 7.62 | 7.65 | 7.65 | -1.29% | 1,111,711 |
| Mar 25, 2026 | 7.72 | 7.84 | 7.57 | 7.75 | 7.75 | 0.39% | 1,229,395 |
| Mar 24, 2026 | 7.73 | 7.80 | 7.64 | 7.72 | 7.72 | -1.03% | 910,961 |
| Mar 23, 2026 | 7.73 | 7.86 | 7.64 | 7.80 | 7.80 | 1.17% | 910,235 |
| Mar 20, 2026 | 7.84 | 7.91 | 7.71 | 7.71 | 7.71 | -2.28% | 2,177,486 |
| Mar 19, 2026 | 7.88 | 7.99 | 7.88 | 7.89 | 7.89 | -0.13% | 1,037,851 |
| Mar 18, 2026 | 7.83 | 8.05 | 7.83 | 7.90 | 7.90 | 0.13% | 1,410,006 |
| Mar 17, 2026 | 7.51 | 7.96 | 7.51 | 7.89 | 7.89 | 1.41% | 1,505,837 |
| Mar 16, 2026 | 7.90 | 7.96 | 7.78 | 7.78 | 7.46 | -1.52% | 1,744,306 |
| Mar 13, 2026 | 8.02 | 8.07 | 7.87 | 7.90 | 7.58 | -0.25% | 1,548,192 |
| Mar 12, 2026 | 7.96 | 8.13 | 7.92 | 7.92 | 7.59 | -1.37% | 1,570,816 |
| Mar 11, 2026 | 8.03 | 8.20 | 7.97 | 8.03 | 7.70 | 0.25% | 1,601,395 |
| Mar 10, 2026 | 7.96 | 8.11 | 7.94 | 8.01 | 7.68 | 0.50% | 1,496,908 |
| Mar 9, 2026 | 7.85 | 8.01 | 7.84 | 7.97 | 7.64 | -0.13% | 2,015,378 |
| Mar 6, 2026 | 8.06 | 8.07 | 7.93 | 7.98 | 7.65 | -1.48% | 1,481,350 |
| Mar 5, 2026 | 8.18 | 8.28 | 8.05 | 8.10 | 7.77 | -0.61% | 1,453,928 |
| Mar 4, 2026 | 8.12 | 8.22 | 7.87 | 8.15 | 7.81 | 2.00% | 1,649,817 |
| Mar 3, 2026 | 7.79 | 8.02 | 7.76 | 7.99 | 7.66 | 2.57% | 2,332,957 |
| Mar 2, 2026 | 7.59 | 7.84 | 7.52 | 7.79 | 7.47 | 1.83% | 2,129,228 |
| Feb 27, 2026 | 7.71 | 7.87 | 7.64 | 7.65 | 7.34 | -0.78% | 2,520,167 |
| Feb 26, 2026 | 7.82 | 7.83 | 7.53 | 7.71 | 7.39 | -1.53% | 2,002,346 |
| Feb 25, 2026 | 7.96 | 8.08 | 7.69 | 7.83 | 7.51 | -4.04% | 3,403,233 |
| Feb 24, 2026 | 8.03 | 8.20 | 8.03 | 8.16 | 7.82 | 0.87% | 743,874 |
| Feb 23, 2026 | 8.09 | 8.17 | 8.02 | 8.09 | 7.76 | -0.74% | 896,770 |
| Feb 20, 2026 | 8.13 | 8.24 | 8.03 | 8.15 | 7.81 | -0.61% | 835,166 |
| Feb 19, 2026 | 8.24 | 8.31 | 8.08 | 8.20 | 7.86 | -0.97% | 772,639 |
| Feb 18, 2026 | 8.17 | 8.33 | 8.10 | 8.28 | 7.94 | 1.47% | 705,890 |
| Feb 17, 2026 | 8.39 | 8.41 | 8.13 | 8.16 | 7.82 | -1.92% | 945,691 |
| Feb 13, 2026 | 8.39 | 8.41 | 8.25 | 8.32 | 7.98 | -1.19% | 1,301,803 |
| Feb 12, 2026 | 8.48 | 8.68 | 8.37 | 8.42 | 8.07 | -0.59% | 968,613 |
| Feb 11, 2026 | 8.52 | 8.65 | 8.45 | 8.47 | 8.12 | -1.28% | 1,170,879 |
| Feb 10, 2026 | 8.16 | 8.65 | 8.12 | 8.58 | 8.23 | 5.02% | 2,679,389 |
| Feb 9, 2026 | 7.98 | 8.21 | 7.91 | 8.17 | 7.83 | 2.64% | 1,410,352 |
| Feb 6, 2026 | 8.09 | 8.15 | 7.93 | 7.96 | 7.63 | -0.62% | 1,604,875 |
| Feb 5, 2026 | 8.35 | 8.40 | 7.97 | 8.01 | 7.68 | -4.76% | 2,033,375 |
| Feb 4, 2026 | 8.44 | 8.48 | 8.37 | 8.41 | 8.06 | - | 1,474,803 |
| Feb 3, 2026 | 8.58 | 8.58 | 8.34 | 8.41 | 8.06 | -1.98% | 1,573,954 |
| Feb 2, 2026 | 8.61 | 8.66 | 8.43 | 8.58 | 8.23 | -0.35% | 1,621,148 |
| Jan 30, 2026 | 8.64 | 8.66 | 8.51 | 8.61 | 8.26 | -0.35% | 2,135,819 |
| Jan 29, 2026 | 8.61 | 8.70 | 8.57 | 8.64 | 8.28 | 0.47% | 1,303,855 |
| Jan 28, 2026 | 8.75 | 8.83 | 8.60 | 8.60 | 8.25 | -1.38% | 511,272 |
| Jan 27, 2026 | 8.75 | 8.85 | 8.70 | 8.72 | 8.36 | -0.34% | 903,244 |
| Jan 26, 2026 | 8.87 | 8.89 | 8.56 | 8.75 | 8.39 | -3.74% | 1,736,914 |
| Jan 23, 2026 | 9.13 | 9.16 | 9.06 | 9.09 | 8.72 | -0.55% | 330,714 |
| Jan 22, 2026 | 9.19 | 9.22 | 9.07 | 9.14 | 8.76 | -0.22% | 378,814 |
| Jan 21, 2026 | 9.04 | 9.18 | 9.04 | 9.16 | 8.78 | 1.22% | 471,326 |
| Jan 20, 2026 | 9.10 | 9.11 | 8.99 | 9.05 | 8.68 | -0.77% | 585,822 |
| Jan 16, 2026 | 9.27 | 9.27 | 9.12 | 9.12 | 8.74 | -1.72% | 456,555 |
| Jan 15, 2026 | 9.24 | 9.31 | 9.16 | 9.28 | 8.90 | 0.54% | 412,700 |
| Jan 14, 2026 | 9.09 | 9.25 | 9.02 | 9.23 | 8.85 | 1.76% | 394,519 |
| Jan 13, 2026 | 9.15 | 9.17 | 9.06 | 9.07 | 8.70 | -0.87% | 607,815 |
| Jan 12, 2026 | 9.20 | 9.27 | 9.12 | 9.15 | 8.77 | -0.87% | 436,544 |
| Jan 9, 2026 | 9.35 | 9.39 | 9.22 | 9.23 | 8.85 | -1.18% | 546,371 |
| Jan 8, 2026 | 9.06 | 9.40 | 9.06 | 9.34 | 8.96 | 2.98% | 712,758 |
| Jan 7, 2026 | 9.25 | 9.25 | 9.05 | 9.07 | 8.70 | -1.95% | 537,064 |
| Jan 6, 2026 | 9.36 | 9.36 | 9.15 | 9.25 | 8.87 | -0.86% | 624,027 |
| Jan 5, 2026 | 9.21 | 9.38 | 9.21 | 9.33 | 8.95 | 1.19% | 703,264 |
| Jan 2, 2026 | 9.22 | 9.36 | 9.14 | 9.22 | 8.84 | 0.11% | 778,440 |
| Dec 31, 2025 | 9.20 | 9.26 | 9.15 | 9.21 | 8.83 | 0.11% | 1,190,004 |
| Dec 30, 2025 | 9.17 | 9.26 | 9.17 | 9.20 | 8.82 | 0.55% | 966,976 |
| Dec 29, 2025 | 9.17 | 9.22 | 9.14 | 9.15 | 8.77 | -0.22% | 786,905 |
| Dec 26, 2025 | 9.04 | 9.21 | 9.04 | 9.17 | 8.79 | 1.21% | 507,096 |
| Dec 24, 2025 | 9.00 | 9.09 | 9.00 | 9.06 | 8.69 | 0.33% | 382,356 |
| Dec 23, 2025 | 9.08 | 9.15 | 9.01 | 9.03 | 8.66 | -0.77% | 1,017,600 |
| Dec 22, 2025 | 9.00 | 9.13 | 9.00 | 9.10 | 8.73 | 1.00% | 767,786 |
| Dec 19, 2025 | 9.13 | 9.13 | 8.99 | 9.01 | 8.64 | -1.21% | 2,985,865 |
| Dec 18, 2025 | 9.12 | 9.17 | 9.04 | 9.12 | 8.74 | - | 1,174,473 |
| Dec 17, 2025 | 9.26 | 9.32 | 9.12 | 9.12 | 8.74 | -4.80% | 1,275,161 |
| Dec 16, 2025 | 9.61 | 9.67 | 9.53 | 9.58 | 8.88 | -0.10% | 872,553 |
| Dec 15, 2025 | 9.74 | 9.74 | 9.47 | 9.59 | 8.89 | -1.24% | 811,556 |
| Dec 12, 2025 | 9.63 | 9.71 | 9.62 | 9.71 | 9.00 | 0.94% | 590,437 |
| Dec 11, 2025 | 9.80 | 9.84 | 9.60 | 9.62 | 8.92 | -1.74% | 461,961 |
| Dec 10, 2025 | 9.78 | 9.84 | 9.73 | 9.79 | 9.07 | 0.20% | 432,649 |
| Dec 9, 2025 | 9.70 | 9.82 | 9.68 | 9.77 | 9.06 | 0.51% | 598,129 |
| Dec 8, 2025 | 9.75 | 9.78 | 9.66 | 9.72 | 9.01 | -0.31% | 339,523 |
| Dec 5, 2025 | 9.71 | 9.80 | 9.69 | 9.75 | 9.04 | 0.83% | 346,602 |
| Dec 4, 2025 | 9.72 | 9.80 | 9.65 | 9.67 | 8.96 | -0.41% | 882,787 |
| Dec 3, 2025 | 9.67 | 9.73 | 9.65 | 9.71 | 9.00 | 0.73% | 238,107 |