Skip to main content
New Mountain Finance Corporation (NMFC)
NASDAQ: NMFC · Real-Time Price · USD
7.04
+0.13 (1.96%)
At close: Jun 26, 2026, 4:00 PM EDT
7.02
-0.02 (-0.21%)
After-hours: Jun 26, 2026, 4:10 PM EDT

New Mountain Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.887.086.887.027.021.74%705,137
Jun 25, 20266.997.006.806.906.90-0.72%1,219,660
Jun 24, 20267.207.206.896.956.95-2.93%1,319,897
Jun 23, 20267.017.187.007.167.161.27%1,273,959
Jun 22, 20267.137.257.057.077.07-1.26%827,119
Jun 18, 20267.307.357.107.167.16-2.05%1,356,527
Jun 17, 20267.507.567.297.317.31-3.18%972,324
Jun 16, 20267.537.687.507.557.550.27%693,432
Jun 15, 20268.018.027.767.787.53-2.14%981,125
Jun 12, 20267.878.007.877.957.690.76%429,177
Jun 11, 20267.968.017.867.897.64-0.75%386,472
Jun 10, 20267.928.097.917.957.690.76%467,981
Jun 9, 20267.807.937.787.897.641.28%558,233
Jun 8, 20267.857.907.757.797.54-0.51%375,104
Jun 5, 20268.008.057.827.837.58-2.25%301,282
Jun 4, 20267.858.037.858.017.752.30%313,805
Jun 3, 20268.058.057.787.837.58-3.33%748,380
Jun 2, 20268.048.158.048.107.84-374,070
Jun 1, 20268.018.158.018.107.841.25%613,162
May 29, 20268.018.147.998.007.74-0.12%427,692
May 28, 20268.038.087.978.017.75-0.50%328,556
May 27, 20267.978.087.978.057.790.75%290,574
May 26, 20267.988.077.947.997.730.63%401,044
May 22, 20268.058.087.927.947.68-1.00%508,113
May 21, 20268.118.157.998.027.76-1.23%319,166
May 20, 20267.938.167.878.127.862.14%1,019,361
May 19, 20267.928.047.897.957.69-549,845
May 18, 20268.058.137.957.957.69-1.73%422,726
May 15, 20268.058.148.028.097.830.50%415,852
May 14, 20268.088.158.058.057.79-0.37%426,854
May 13, 20268.128.178.038.087.82-0.49%468,832
May 12, 20268.098.148.008.127.860.62%464,644
May 11, 20268.298.318.078.077.81-2.54%523,194
May 8, 20268.448.448.238.288.01-1.90%622,349
May 7, 20268.518.518.338.448.17-1.06%534,408
May 6, 20268.468.568.248.538.261.43%721,151
May 5, 20268.008.437.998.418.14-1.75%1,145,002
May 4, 20268.578.698.508.568.28-0.47%638,450
May 1, 20268.598.668.468.608.320.70%577,620
Apr 30, 20268.328.568.328.548.272.03%489,100
Apr 29, 20268.378.428.308.378.10-688,430
Apr 28, 20268.198.388.178.378.102.57%363,926
Apr 27, 20268.148.248.108.167.900.87%696,980
Apr 24, 20268.078.198.058.097.830.37%803,327
Apr 23, 20268.288.298.038.067.80-2.89%1,083,635
Apr 22, 20268.298.408.288.308.030.73%388,891
Apr 21, 20268.448.478.228.247.98-2.37%487,282
Apr 20, 20268.468.528.448.448.17-0.71%458,370
Apr 17, 20268.348.578.348.508.232.16%1,043,501
Apr 16, 20268.398.428.318.328.05-1.07%506,348
Apr 15, 20268.278.438.268.418.142.31%730,288
Apr 14, 20268.128.288.128.227.961.11%583,146
Apr 13, 20267.998.147.938.137.871.75%722,976
Apr 10, 20267.868.037.867.997.731.14%1,173,741
Apr 9, 20267.958.027.897.907.65-0.88%771,713
Apr 8, 20268.198.207.957.977.71-0.99%752,569
Apr 7, 20268.028.138.028.057.79-0.37%613,823
Apr 6, 20267.938.117.938.087.821.76%1,056,381
Apr 2, 20267.597.967.577.947.683.12%963,337
Apr 1, 20267.757.777.537.707.45-0.77%1,349,959
Mar 31, 20267.687.807.657.767.511.84%1,876,434
Mar 30, 20267.487.687.487.627.381.60%1,032,831
Mar 27, 20267.617.707.487.507.26-1.96%1,389,254
Mar 26, 20267.747.867.627.657.40-1.29%1,111,711
Mar 25, 20267.727.847.577.757.500.39%1,229,395
Mar 24, 20267.737.807.647.727.47-1.03%910,961
Mar 23, 20267.737.867.647.807.551.17%910,235
Mar 20, 20267.847.917.717.717.46-2.28%2,177,486
Mar 19, 20267.887.997.887.897.64-0.13%1,037,851
Mar 18, 20267.838.057.837.907.650.13%1,410,006
Mar 17, 20267.517.967.517.897.645.76%1,505,837
Mar 16, 20267.907.967.787.787.22-1.52%1,744,306
Mar 13, 20268.028.077.877.907.33-0.25%1,548,192
Mar 12, 20267.968.137.927.927.35-1.37%1,570,816
Mar 11, 20268.038.207.978.037.450.25%1,601,395
Mar 10, 20267.968.117.948.017.430.50%1,496,908
Mar 9, 20267.858.017.847.977.40-0.13%2,015,378
Mar 6, 20268.068.077.937.987.41-1.48%1,481,350
Mar 5, 20268.188.288.058.107.52-0.61%1,453,928
Mar 4, 20268.128.227.878.157.562.00%1,649,817
Mar 3, 20267.798.027.767.997.422.57%2,332,957
Mar 2, 20267.597.847.527.797.231.83%2,129,228
Feb 27, 20267.717.877.647.657.10-0.78%2,520,167
Feb 26, 20267.827.837.537.717.16-1.53%2,002,346
Feb 25, 20267.968.087.697.837.27-4.04%3,403,233
Feb 24, 20268.038.208.038.167.570.87%743,874
Feb 23, 20268.098.178.028.097.51-0.74%896,770
Feb 20, 20268.138.248.038.157.56-0.61%835,166
Feb 19, 20268.248.318.088.207.61-0.97%772,639
Feb 18, 20268.178.338.108.287.681.47%705,890
Feb 17, 20268.398.418.138.167.57-1.92%945,691
Feb 13, 20268.398.418.258.327.72-1.19%1,301,803
Feb 12, 20268.488.688.378.427.81-0.59%968,613
Feb 11, 20268.528.658.458.477.86-1.28%1,170,879
Feb 10, 20268.168.658.128.587.965.02%2,679,389
Feb 9, 20267.988.217.918.177.582.64%1,410,352
Feb 6, 20268.098.157.937.967.39-0.62%1,604,875
Feb 5, 20268.358.407.978.017.43-4.76%2,033,375
Feb 4, 20268.448.488.378.417.80-1,474,803
Feb 3, 20268.588.588.348.417.80-1.98%1,573,954